627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192400,523331440,4010,4010,4010,4010,6204
|
|
20240110,192300,523331440,4010,4010,4010,4010,0
|
|
20240110,192200,523331440,4010,4010,4010,4010,0
|
|
20240110,192100,523331440,4010,4010,4010,4010,0
|
|
20240110,192000,523331440,4010,4010,4010,4010,0
|
|
20240110,191900,523331440,4010,4010,4010,4010,0
|
|
20240110,191800,523331440,4010,4010,4010,4010,0
|
|
20240110,191700,523331440,4010,4010,4010,4010,0
|
|
20240110,191600,523331440,4010,4010,4010,4010,0
|
|
20240110,191500,523331440,4010,4010,4010,4010,0
|
|
20240110,191400,523331440,4010,4010,4010,4010,0
|
|
20240110,191300,523331440,4010,4010,4010,4010,0
|
|
20240110,191200,523331440,4010,4010,4010,4010,0
|
|
20240110,191100,523331440,4010,4010,4010,4010,0
|
|
20240110,191000,523331440,4010,4010,4010,4010,0
|
|
20240110,190900,523331440,4010,4010,4010,4010,0
|
|
20240110,190800,523331440,4010,4010,4010,4010,0
|
|
20240110,190700,523331440,4010,4010,4010,4010,0
|
|
20240110,190600,523331440,4010,4010,4010,4010,0
|
|
20240110,190500,523331440,4010,4010,4010,4010,0
|
|
20240110,190400,523331440,4010,4010,4010,4010,0
|
|
20240110,190300,523331440,4010,4010,4010,4010,0
|
|
20240110,190200,523331440,4010,4010,4010,4010,0
|
|
20240110,190100,523331440,4010,4010,4010,4010,0
|
|
20240110,190000,523331440,4010,4010,4010,4010,0
|
|
20240110,185900,523331440,4010,4010,4010,4010,0
|
|
20240110,185800,523331440,4010,4010,4010,4010,0
|
|
20240110,185700,523331440,4010,4010,4010,4010,0
|
|
20240110,185600,523331440,4010,4010,4010,4010,0
|
|
20240110,185500,523331440,4010,4010,4010,4010,0
|
|
20240110,185400,523331440,4010,4010,4010,4010,6204
|
|
20240110,185300,523331440,4010,4010,4010,4010,0
|
|
20240110,185200,523331440,4010,4010,4010,4010,0
|
|
20240110,185100,523331440,4010,4010,4010,4010,0
|
|
20240110,185000,523331440,4010,4010,4010,4010,0
|
|
20240110,184900,523331440,4010,4010,4010,4010,0
|
|
20240110,184800,523331440,4010,4010,4010,4010,0
|
|
20240110,184700,523331440,4010,4010,4010,4010,0
|
|
20240110,184600,523331440,4010,4010,4010,4010,0
|
|
20240110,184500,523331440,4010,4010,4010,4010,0
|
|
20240110,184400,523331440,4010,4010,4010,4010,0
|
|
20240110,184300,523331440,4010,4010,4010,4010,0
|
|
20240110,184200,523331440,4010,4010,4010,4010,0
|
|
20240110,184100,523331440,4010,4010,4010,4010,0
|
|
20240110,184000,523331440,4010,4010,4010,4010,0
|
|
20240110,183900,523331440,4010,4010,4010,4010,0
|
|
20240110,183800,523331440,4010,4010,4010,4010,0
|
|
20240110,183700,523331440,4010,4010,4010,4010,0
|
|
20240110,183600,523331440,4010,4010,4010,4010,0
|
|
20240110,183500,523331440,4010,4010,4010,4010,0
|
|
20240110,183400,523331440,4010,4010,4010,4010,0
|
|
20240110,183300,523331440,4010,4010,4010,4010,0
|
|
20240110,183200,523331440,4010,4010,4010,4010,0
|
|
20240110,183100,523331440,4010,4010,4010,4010,0
|
|
20240110,183000,523331440,4010,4010,4010,4010,0
|
|
20240110,182900,523331440,4010,4010,4010,4010,0
|
|
20240110,182800,523331440,4010,4010,4010,4010,0
|
|
20240110,182700,523331440,4010,4010,4010,4010,0
|
|
20240110,182600,523331440,4010,4010,4010,4010,0
|
|
20240110,182500,523331440,4010,4010,4010,4010,0
|
|
20240110,182400,523331440,4010,4010,4010,4010,6204
|
|
20240110,182300,523331440,4010,4010,4010,4010,0
|
|
20240110,182200,523331440,4010,4010,4010,4010,0
|
|
20240110,182100,523331440,4010,4010,4010,4010,0
|
|
20240110,182000,523331440,4010,4010,4010,4010,0
|
|
20240110,181900,523331440,4010,4010,4010,4010,0
|
|
20240110,181800,523331440,4010,4010,4010,4010,0
|
|
20240110,181700,523331440,4010,4010,4010,4010,0
|
|
20240110,181600,523331440,4010,4010,4010,4010,0
|
|
20240110,181500,523331440,4010,4010,4010,4010,0
|
|
20240110,181400,523331440,4010,4010,4010,4010,0
|
|
20240110,181300,523331440,4010,4010,4010,4010,0
|
|
20240110,181200,523331440,4010,4010,4010,4010,0
|
|
20240110,181100,523331440,4010,4010,4010,4010,0
|
|
20240110,181000,523331440,4010,4010,4010,4010,0
|
|
20240110,180900,523331440,4010,4010,4010,4010,0
|
|
20240110,180800,523331440,4010,4010,4010,4010,0
|
|
20240110,180700,523331440,4010,4010,4010,4010,0
|
|
20240110,180600,523331440,4010,4010,4010,4010,0
|
|
20240110,180500,523331440,4010,4010,4010,4010,0
|
|
20240110,180400,523331440,4010,4010,4010,4010,0
|
|
20240110,180300,523331440,4010,4010,4010,4010,0
|
|
20240110,180200,523331440,4010,4010,4010,4010,0
|
|
20240110,180100,523331440,4010,4010,4010,4010,0
|
|
20240110,180000,523331440,4010,4010,4010,4010,0
|
|
20240110,175900,523331440,4010,4010,4010,4010,0
|
|
20240110,175800,523331440,4010,4010,4010,4010,0
|
|
20240110,175700,523331440,4010,4010,4010,4010,0
|
|
20240110,175600,523331440,4010,4010,4010,4010,0
|
|
20240110,175500,523331440,4010,4010,4010,4010,0
|
|
20240110,175400,523331440,4010,4010,4010,4010,6204
|
|
20240110,175300,523331440,4010,4010,4010,4010,0
|
|
20240110,175200,523331440,4010,4010,4010,4010,0
|
|
20240110,175100,523331440,4010,4010,4010,4010,0
|
|
20240110,175000,523331440,4010,4010,4010,4010,0
|
|
20240110,174900,523331440,4010,4010,4010,4010,0
|
|
20240110,174800,523331440,4010,4010,4010,4010,0
|
|
20240110,174700,523331440,4010,4010,4010,4010,0
|
|
20240110,174600,523331440,4010,4010,4010,4010,0
|
|
20240110,174500,523331440,4010,4010,4010,4010,0
|
|
20240110,174400,523331440,4010,4010,4010,4010,0
|
|
20240110,174300,523331440,4010,4010,4010,4010,0
|
|
20240110,174200,523331440,4010,4010,4010,4010,0
|
|
20240110,174100,523331440,4010,4010,4010,4010,0
|
|
20240110,174000,523331440,4010,4010,4010,4010,0
|
|
20240110,173900,523331440,4010,4010,4010,4010,0
|
|
20240110,173800,523331440,4010,4010,4010,4010,0
|
|
20240110,173700,523331440,4010,4010,4010,4010,0
|
|
20240110,173600,523331440,4010,4010,4010,4010,0
|
|
20240110,173500,523331440,4010,4010,4010,4010,0
|
|
20240110,173400,523331440,4010,4010,4010,4010,0
|
|
20240110,173300,523331440,4010,4010,4010,4010,0
|
|
20240110,173200,523331440,4010,4010,4010,4010,0
|
|
20240110,173100,523331440,4010,4010,4010,4010,0
|
|
20240110,173000,523331440,4010,4010,4010,4010,0
|
|
20240110,172900,523331440,4010,4010,4010,4010,0
|
|
20240110,172800,523331440,4010,4010,4010,4010,0
|
|
20240110,172700,523331440,4010,4010,4010,4010,0
|
|
20240110,172600,523331440,4010,4010,4010,4010,0
|
|
20240110,172500,523331440,4010,4010,4010,4010,0
|
|
20240110,172400,523331440,4010,4010,4010,4010,6204
|
|
20240110,172300,523331440,4010,4010,4010,4010,0
|
|
20240110,172200,523331440,4010,4010,4010,4010,0
|
|
20240110,172100,523331440,4010,4010,4010,4010,0
|
|
20240110,172000,523331440,4010,4010,4010,4010,0
|
|
20240110,171900,523331440,4010,4010,4010,4010,0
|
|
20240110,171800,523331440,4010,4010,4010,4010,0
|
|
20240110,171700,523331440,4010,4010,4010,4010,0
|
|
20240110,171600,523331440,4010,4010,4010,4010,0
|
|
20240110,171500,523331440,4010,4010,4010,4010,0
|
|
20240110,171400,523331440,4010,4010,4010,4010,0
|
|
20240110,171300,523331440,4010,4010,4010,4010,0
|
|
20240110,171200,523331440,4010,4010,4010,4010,0
|
|
20240110,171100,523331440,4010,4010,4010,4010,0
|
|
20240110,171000,523331440,4010,4010,4010,4010,0
|
|
20240110,170900,523331440,4010,4010,4010,4010,0
|
|
20240110,170800,523331440,4010,4010,4010,4010,0
|
|
20240110,170700,523331440,4010,4010,4010,4010,0
|
|
20240110,170600,523331440,4010,4010,4010,4010,0
|
|
20240110,170500,523331440,4010,4010,4010,4010,0
|
|
20240110,170400,523331440,4010,4010,4010,4010,0
|
|
20240110,170300,523331440,4010,4010,4010,4010,0
|
|
20240110,170200,523331440,4010,4010,4010,4010,0
|
|
20240110,170100,523331440,4010,4010,4010,4010,0
|
|
20240110,170000,523331440,4010,4010,4010,4010,0
|
|
20240110,165900,523331440,4010,4010,4010,4010,0
|
|
20240110,165800,523331440,4010,4010,4010,4010,0
|
|
20240110,165700,523331440,4010,4010,4010,4010,0
|
|
20240110,165600,523331440,4010,4010,4010,4010,0
|
|
20240110,165500,523331440,4010,4010,4010,4010,0
|
|
20240110,165400,523331440,4010,4010,4010,4010,6204
|
|
20240110,165300,523331440,4010,4010,4010,4010,0
|
|
20240110,165200,523331440,4010,4010,4010,4010,0
|
|
20240110,165100,523331440,4010,4010,4010,4010,0
|
|
20240110,165000,523331440,4010,4010,4010,4010,0
|
|
20240110,164900,523331440,4010,4010,4010,4010,0
|
|
20240110,164800,523331440,4010,4010,4010,4010,0
|
|
20240110,164700,523331440,4010,4010,4010,4010,0
|
|
20240110,164600,523331440,4010,4010,4010,4010,0
|
|
20240110,164500,523331440,4010,4010,4010,4010,0
|
|
20240110,164400,523331440,4010,4010,4010,4010,0
|
|
20240110,164300,523331440,4010,4010,4010,4010,0
|
|
20240110,164200,523331440,4010,4010,4010,4010,0
|
|
20240110,164100,523331440,4010,4010,4010,4010,0
|
|
20240110,164000,523331440,4010,4010,4010,4010,0
|
|
20240110,163900,523331440,4010,4010,4010,4010,0
|
|
20240110,163800,523331440,4010,4010,4010,4010,0
|
|
20240110,163700,523331440,4010,4010,4010,4010,0
|
|
20240110,163600,523331440,4010,4010,4010,4010,0
|
|
20240110,163500,523331440,4010,4010,4010,4010,0
|
|
20240110,163400,523331440,4010,4010,4010,4010,0
|
|
20240110,163300,523331440,4010,4010,4010,4010,0
|
|
20240110,163200,523331440,4010,4010,4010,4010,0
|
|
20240110,163100,523331440,4010,4010,4010,4010,0
|
|
20240110,163000,523331440,4010,4010,4010,4010,0
|
|
20240110,162900,523331440,4010,4010,4010,4010,0
|
|
20240110,162800,523331440,4010,4010,4010,4010,0
|
|
20240110,162700,523331440,4010,4010,4010,4010,0
|
|
20240110,162600,523331440,4010,4010,4010,4010,0
|
|
20240110,162500,523331440,4010,4010,4010,4010,0
|
|
20240110,162400,523331440,4010,4010,4010,4010,6204
|
|
20240110,162300,523331440,4010,4010,4010,4010,0
|
|
20240110,162200,523331440,4010,4010,4010,4010,0
|
|
20240110,162100,523331440,4010,4010,4010,4010,0
|
|
20240110,162000,523331440,4010,4010,4010,4010,0
|
|
20240110,161900,523331440,4010,4010,4010,4010,0
|
|
20240110,161800,523331440,4010,4010,4010,4010,0
|
|
20240110,161700,523331440,4010,4010,4010,4010,0
|
|
20240110,161600,523331440,4010,4010,4010,4010,0
|
|
20240110,161500,523331440,4010,4010,4010,4010,0
|
|
20240110,161400,523331440,4010,4010,4010,4010,0
|
|
20240110,161300,523331440,4010,4010,4010,4010,0
|
|
20240110,161200,523331440,4010,4010,4010,4010,0
|
|
20240110,161100,523331440,4010,4010,4010,4010,0
|
|
20240110,161000,523331440,4010,4010,4010,4010,0
|
|
20240110,160900,523331440,4010,4010,4010,4010,0
|
|
20240110,160800,523331440,4010,4010,4010,4010,0
|
|
20240110,160700,523331440,4010,4010,4010,4010,0
|
|
20240110,160600,523331440,4010,4010,4010,4010,0
|
|
20240110,160500,523331440,4010,4010,4010,4010,0
|
|
20240110,160400,523331440,4010,4010,4010,4010,0
|
|
20240110,160300,523331440,4010,4010,4010,4010,0
|
|
20240110,160200,523331440,4010,4010,4010,4010,0
|
|
20240110,160100,523331440,4010,4010,4010,4010,0
|
|
20240110,160000,523331440,4010,4010,4010,4010,0
|
|
20240110,155900,523331440,4010,4010,4010,4010,0
|
|
20240110,155800,523331440,4010,4010,4010,4010,0
|
|
20240110,155700,523331440,4010,4010,4010,4010,0
|
|
20240110,155600,523331440,4010,4010,4010,4010,0
|
|
20240110,155500,523331440,4010,4010,4010,4010,0
|
|
20240110,155400,523331440,4010,4010,4010,4010,6204
|
|
20240110,155300,523331440,4010,4010,4010,4010,0
|
|
20240110,155200,523331440,4010,4010,4010,4010,0
|
|
20240110,155100,523331440,4010,4010,4010,4010,0
|
|
20240110,155000,523331440,4010,4010,4010,4010,0
|
|
20240110,154900,523331440,4010,4010,4010,4010,0
|
|
20240110,154800,523331440,4010,4010,4010,4010,0
|
|
20240110,154700,523331440,4010,4010,4010,4010,0
|
|
20240110,154600,523331440,4010,4010,4010,4010,0
|
|
20240110,154500,523331440,4010,4010,4010,4010,0
|
|
20240110,154400,523331440,4010,4010,4010,4010,0
|
|
20240110,154300,523331440,4010,4010,4010,4010,0
|
|
20240110,154200,523331440,4010,4010,4010,4010,0
|
|
20240110,154100,523331440,4010,4010,4010,4010,0
|
|
20240110,154000,523331440,4010,4010,4010,4010,0
|
|
20240110,153900,523331440,4010,4010,4010,4010,0
|
|
20240110,153800,523331440,4010,4010,4010,4010,0
|
|
20240110,153700,523331440,4010,4010,4010,4010,0
|
|
20240110,153600,523331440,4010,4010,4010,4010,0
|
|
20240110,153500,523331440,4010,4010,4010,4010,0
|
|
20240110,153400,523331440,4010,4010,4010,4010,0
|
|
20240110,153300,523331440,4010,4010,4010,4010,0
|
|
20240110,153200,523331440,4010,4010,4010,4010,0
|
|
20240110,153100,523331440,4010,4010,4010,4010,0
|
|
20240110,153000,523331440,4010,4010,4010,4010,6204
|
|
20240110,152900,498453400,4010,4010,4010,4010,0
|
|
20240110,152800,498453400,4010,4010,4010,4010,0
|
|
20240110,152700,498453400,4010,4010,4010,4010,0
|
|
20240110,152600,498453400,4010,4010,4010,4010,0
|
|
20240110,152500,498453400,4010,4010,4010,4010,0
|
|
20240110,152400,498453400,4010,4010,4010,4010,0
|
|
20240110,152300,498453400,4010,4010,4010,4010,0
|
|
20240110,152200,498453400,4010,4010,4010,4010,0
|
|
20240110,152100,498453400,4010,4010,4010,4010,0
|
|
20240110,152000,498453400,4010,4010,4010,4010,0
|
|
20240110,151900,498453400,4010,4020,4020,4010,351
|
|
20240110,151800,497044130,4015,4020,4020,4015,33
|
|
20240110,151700,496911590,4020,4020,4020,4020,30
|
|
20240110,151600,496790990,4020,4020,4020,4020,39
|
|
20240110,151500,496634210,4020,4020,4020,4020,0
|
|
20240110,151400,496634210,4020,4020,4020,4020,36
|
|
20240110,151300,496489490,4020,4020,4020,4020,0
|
|
20240110,151200,496489490,4020,4020,4020,4020,0
|
|
20240110,151100,496489490,4020,4010,4020,4010,126
|
|
20240110,151000,495982980,4020,4020,4020,4020,65
|
|
20240110,150900,495721680,4020,4020,4020,4020,0
|
|
20240110,150800,495721680,4020,4020,4020,4020,0
|
|
20240110,150700,495721680,4020,4020,4020,4020,0
|
|
20240110,150600,495721680,4020,4020,4020,4020,0
|
|
20240110,150500,495721680,4020,4020,4020,4020,5
|
|
20240110,150400,495701580,4020,4020,4020,4020,0
|
|
20240110,150300,495701580,4020,4020,4020,4020,2
|
|
20240110,150200,495693540,4020,4025,4025,4015,38
|
|
20240110,150100,495540775,4025,4025,4025,4025,1
|
|
20240110,150000,495536750,4015,4015,4015,4015,50
|
|
20240110,145900,495336000,4010,4010,4010,4010,0
|
|
20240110,145800,495336000,4010,4010,4010,4010,0
|
|
20240110,145700,495336000,4010,4010,4010,4010,0
|
|
20240110,145600,495336000,4010,4010,4010,4010,0
|
|
20240110,145500,495336000,4010,4010,4010,4010,0
|
|
20240110,145400,495336000,4010,4010,4010,4010,0
|
|
20240110,145300,495336000,4010,4010,4010,4010,0
|
|
20240110,145200,495336000,4010,4010,4010,4010,10
|
|
20240110,145100,495295900,4015,4015,4015,4015,0
|
|
20240110,145000,495295900,4015,4015,4015,4015,153
|
|
20240110,144900,494681605,4010,4010,4010,4010,15
|
|
20240110,144800,494621455,4015,4015,4015,4015,0
|
|
20240110,144700,494621455,4015,4015,4015,4015,0
|
|
20240110,144600,494621455,4015,4015,4015,4015,100
|
|
20240110,144500,494219955,4015,4015,4015,4015,0
|
|
20240110,144400,494219955,4015,4015,4015,4015,20
|
|
20240110,144300,494139655,4000,4000,4000,4000,250
|
|
20240110,144200,493139655,4015,4000,4015,4000,47
|
|
20240110,144100,492951640,4000,4000,4010,4000,2020
|
|
20240110,144000,484869640,4000,4015,4015,4000,12613
|
|
20240110,143900,434360085,4005,4005,4005,4005,0
|
|
20240110,143800,434360085,4005,4005,4005,4005,0
|
|
20240110,143700,434360085,4005,4010,4010,4005,105
|
|
20240110,143600,433939535,4005,4005,4005,4005,140
|
|
20240110,143500,433378835,4010,4010,4010,4010,15
|
|
20240110,143400,433318685,4010,4010,4010,4010,20
|
|
20240110,143300,433238485,4010,4010,4010,4010,1
|
|
20240110,143200,433234475,4005,4005,4005,4005,1028
|
|
20240110,143100,429117335,4005,4005,4005,4005,0
|
|
20240110,143000,429117335,4005,4010,4010,4005,1305
|
|
20240110,142900,423884385,4010,4010,4010,4010,12
|
|
20240110,142800,423836265,4010,4010,4010,4010,28
|
|
20240110,142700,423723985,4010,4010,4010,4010,1
|
|
20240110,142600,423719975,4020,4020,4020,4020,0
|
|
20240110,142500,423719975,4020,4020,4020,4020,0
|
|
20240110,142400,423719975,4020,4020,4020,4020,9
|
|
20240110,142300,423683795,4020,4020,4020,4020,0
|
|
20240110,142200,423683795,4020,4010,4020,4010,447
|
|
20240110,142100,421891315,4005,4005,4005,4005,2362
|
|
20240110,142000,412431505,4010,4010,4010,4010,152
|
|
20240110,141900,411821985,4010,4010,4010,4010,0
|
|
20240110,141800,411821985,4010,4005,4010,4005,1025
|
|
20240110,141700,407716735,4010,4010,4010,4010,110
|
|
20240110,141600,407275635,4015,4015,4015,4015,0
|
|
20240110,141500,407275635,4015,4005,4015,4005,301
|
|
20240110,141400,406070120,4010,4010,4010,4010,82
|
|
20240110,141300,405741300,4010,4010,4010,4010,0
|
|
20240110,141200,405741300,4010,4010,4010,4010,0
|
|
20240110,141100,405741300,4010,4010,4010,4010,0
|
|
20240110,141000,405741300,4010,4010,4010,4010,1
|
|
20240110,140900,405737290,4010,4010,4010,4010,0
|
|
20240110,140800,405737290,4010,4010,4010,4010,0
|
|
20240110,140700,405737290,4010,4010,4010,4010,0
|
|
20240110,140600,405737290,4010,4010,4010,4010,500
|
|
20240110,140500,403732290,4010,4010,4015,4010,47
|
|
20240110,140400,403543810,4010,4010,4010,4010,202
|
|
20240110,140300,402733790,4010,4010,4010,4010,11
|
|
20240110,140200,402689680,4005,4005,4005,4005,7
|
|
20240110,140100,402661645,4005,4015,4015,4005,49
|
|
20240110,140000,402465390,4015,4015,4015,4015,41
|
|
20240110,135900,402300775,4005,4005,4005,4005,130
|
|
20240110,135800,401780125,4010,4010,4010,4010,13
|
|
20240110,135700,401727995,4015,4015,4015,4015,0
|
|
20240110,135600,401727995,4015,4010,4015,4010,52
|
|
20240110,135500,401519460,4010,4005,4010,4005,12
|
|
20240110,135400,401471345,4010,4010,4010,4010,626
|
|
20240110,135300,398961085,4010,4010,4010,4010,0
|
|
20240110,135200,398961085,4010,4010,4010,4010,500
|
|
20240110,135100,396956085,4010,4010,4010,4010,0
|
|
20240110,135000,396956085,4010,4010,4010,4010,0
|
|
20240110,134900,396956085,4010,4010,4010,4010,100
|
|
20240110,134800,396555085,4005,4005,4005,4005,680
|
|
20240110,134700,393831685,4010,4010,4010,4010,0
|
|
20240110,134600,393831685,4010,4010,4010,4010,0
|
|
20240110,134500,393831685,4010,4010,4010,4010,218
|
|
20240110,134400,392957505,4010,4010,4010,4010,0
|
|
20240110,134300,392957505,4010,4010,4010,4010,100
|
|
20240110,134200,392556505,4015,4015,4015,4015,0
|
|
20240110,134100,392556505,4015,4015,4015,4015,0
|
|
20240110,134000,392556505,4015,4015,4015,4015,41
|
|
20240110,133900,392391890,4010,4010,4010,4010,0
|
|
20240110,133800,392391890,4010,4010,4010,4010,0
|
|
20240110,133700,392391890,4010,4010,4010,4010,0
|
|
20240110,133600,392391890,4010,4010,4010,4010,611
|
|
20240110,133500,389941780,4010,4010,4010,4010,0
|
|
20240110,133400,389941780,4010,4010,4010,4010,0
|
|
20240110,133300,389941780,4010,4010,4010,4010,0
|
|
20240110,133200,389941780,4010,4010,4015,4010,1288
|
|
20240110,133100,384776460,4015,4005,4015,4005,172
|
|
20240110,133000,384087490,4005,4005,4005,4005,8
|
|
20240110,132900,384055450,4005,4010,4010,4005,373
|
|
20240110,132800,382559920,4010,4010,4010,4010,0
|
|
20240110,132700,382559920,4010,4010,4010,4010,0
|
|
20240110,132600,382559920,4010,4010,4010,4010,694
|
|
20240110,132500,379776980,4010,4010,4010,4010,25
|
|
20240110,132400,379676730,4010,4010,4010,4010,0
|
|
20240110,132300,379676730,4010,4010,4010,4010,0
|
|
20240110,132200,379676730,4010,4010,4010,4010,12
|
|
20240110,132100,379628610,4010,4010,4010,4010,2
|
|
20240110,132000,379620590,4005,4010,4010,4005,101
|
|
20240110,131900,379215880,4010,4010,4010,4010,1
|
|
20240110,131800,379211870,4010,4010,4010,4010,5
|
|
20240110,131700,379191820,4005,4005,4005,4005,301
|
|
20240110,131600,377986315,4020,4020,4020,4020,0
|
|
20240110,131500,377986315,4020,4010,4020,4005,194
|
|
20240110,131400,377208235,4015,4015,4015,4015,1
|
|
20240110,131300,377204220,4010,4010,4010,4010,10
|
|
20240110,131200,377164120,4020,4020,4020,4020,34
|
|
20240110,131100,377027440,4010,4010,4010,4010,0
|
|
20240110,131000,377027440,4010,4010,4010,4010,10
|
|
20240110,130900,376987340,4010,4010,4010,4010,0
|
|
20240110,130800,376987340,4010,4015,4015,4010,828
|
|
20240110,130700,373666960,4015,4010,4015,4010,220
|
|
20240110,130600,372784750,4010,4010,4010,4010,1000
|
|
20240110,130500,368774750,4005,4010,4010,4005,267
|
|
20240110,130400,367705225,4005,4005,4005,4005,1
|
|
20240110,130300,367701220,4010,4010,4010,4005,52
|
|
20240110,130200,367492705,4010,4005,4010,4005,5
|
|
20240110,130100,367472660,4010,4010,4010,4005,5
|
|
20240110,130000,367452615,4025,4020,4025,4020,41
|
|
20240110,125900,367287640,4010,4010,4010,4005,597
|
|
20240110,125800,364893820,4025,4025,4025,4025,0
|
|
20240110,125700,364893820,4025,4025,4025,4025,0
|
|
20240110,125600,364893820,4025,4025,4025,4025,0
|
|
20240110,125500,364893820,4025,4025,4025,4025,0
|
|
20240110,125400,364893820,4025,4025,4025,4025,0
|
|
20240110,125300,364893820,4025,4025,4025,4025,0
|
|
20240110,125200,364893820,4025,4025,4025,4025,0
|
|
20240110,125100,364893820,4025,4025,4025,4025,0
|
|
20240110,125000,364893820,4025,4025,4025,4025,0
|
|
20240110,124900,364893820,4025,4025,4025,4025,1
|
|
20240110,124800,364889795,4010,4010,4010,4010,5
|
|
20240110,124700,364869745,4010,4025,4025,4010,181
|
|
20240110,124600,364143920,4010,4025,4025,4010,7
|
|
20240110,124500,364115785,4010,4010,4010,4010,144
|
|
20240110,124400,363538345,4010,4010,4010,4010,84
|
|
20240110,124300,363201505,4025,4025,4025,4025,286
|
|
20240110,124200,362050355,4010,4010,4010,4010,0
|
|
20240110,124100,362050355,4010,4010,4010,4010,1021
|
|
20240110,124000,357956145,4010,4035,4035,4010,43
|
|
20240110,123900,357782690,4010,4010,4010,4010,4383
|
|
20240110,123800,340206860,4015,4015,4015,4015,3
|
|
20240110,123700,340194815,4015,4015,4015,4015,2141
|
|
20240110,123600,331598700,4020,4020,4020,4020,223
|
|
20240110,123500,330702240,4020,4020,4020,4020,1
|
|
20240110,123400,330698220,4020,4020,4020,4020,50
|
|
20240110,123300,330497220,4020,4020,4020,4020,0
|
|
20240110,123200,330497220,4020,4020,4020,4020,0
|
|
20240110,123100,330497220,4020,4020,4020,4020,0
|
|
20240110,123000,330497220,4020,4020,4020,4020,6
|
|
20240110,122900,330473100,4020,4025,4025,4020,1529
|
|
20240110,122800,324326510,4025,4035,4035,4025,6
|
|
20240110,122700,324302350,4035,4035,4035,4035,11
|
|
20240110,122600,324257965,4020,4020,4020,4020,0
|
|
20240110,122500,324257965,4020,4025,4025,4020,10
|
|
20240110,122400,324217755,4030,4030,4030,4030,1
|
|
20240110,122300,324213725,4035,4035,4035,4035,10
|
|
20240110,122200,324173375,4035,4035,4035,4035,0
|
|
20240110,122100,324173375,4035,4035,4035,4035,1
|
|
20240110,122000,324169340,4035,4035,4035,4035,41
|
|
20240110,121900,324003905,4025,4025,4025,4025,124
|
|
20240110,121800,323504805,4025,4025,4025,4025,600
|
|
20240110,121700,321089805,4025,4025,4025,4025,0
|
|
20240110,121600,321089805,4025,4025,4025,4025,0
|
|
20240110,121500,321089805,4025,4025,4025,4025,0
|
|
20240110,121400,321089805,4025,4025,4025,4025,0
|
|
20240110,121300,321089805,4025,4025,4025,4025,121
|
|
20240110,121200,320602780,4025,4025,4025,4025,0
|
|
20240110,121100,320602780,4025,4025,4025,4025,0
|
|
20240110,121000,320602780,4025,4035,4035,4025,210
|
|
20240110,120900,319755670,4025,4020,4025,4020,1655
|
|
20240110,120800,313096855,4030,4030,4030,4030,1
|
|
20240110,120700,313092825,4030,4030,4030,4030,92
|
|
20240110,120600,312722065,4030,4030,4030,4030,16
|
|
20240110,120500,312657585,4030,4030,4030,4030,20
|
|
20240110,120400,312576985,4030,4030,4030,4030,99
|
|
20240110,120300,312178015,4020,4020,4020,4020,0
|
|
20240110,120200,312178015,4020,4020,4020,4020,12
|
|
20240110,120100,312129775,4015,4015,4015,4015,0
|
|
20240110,120000,312129775,4015,4030,4030,4015,241
|
|
20240110,115900,311160730,4030,4030,4030,4030,0
|
|
20240110,115800,311160730,4030,4030,4030,4030,0
|
|
20240110,115700,311160730,4030,4030,4030,4030,0
|
|
20240110,115600,311160730,4030,4030,4030,4030,0
|
|
20240110,115500,311160730,4030,4030,4030,4030,12
|
|
20240110,115400,311112370,4015,4015,4015,4015,0
|
|
20240110,115300,311112370,4015,4015,4015,4015,0
|
|
20240110,115200,311112370,4015,4015,4015,4015,16
|
|
20240110,115100,311048130,4015,4015,4015,4015,0
|
|
20240110,115000,311048130,4015,4015,4015,4015,1000
|
|
20240110,114900,307033130,4015,4015,4015,4015,10
|
|
20240110,114800,306992980,4015,4015,4015,4015,501
|
|
20240110,114700,304981465,4030,4030,4030,4030,0
|
|
20240110,114600,304981465,4030,4030,4030,4030,0
|
|
20240110,114500,304981465,4030,4030,4030,4030,0
|
|
20240110,114400,304981465,4030,4030,4030,4030,1
|
|
20240110,114300,304977435,4030,4030,4030,4030,0
|
|
20240110,114200,304977435,4030,4030,4030,4030,0
|
|
20240110,114100,304977435,4030,4030,4030,4030,0
|
|
20240110,114000,304977435,4030,4025,4030,4015,314
|
|
20240110,113900,303714920,4015,4015,4015,4015,0
|
|
20240110,113800,303714920,4015,4020,4020,4015,419
|
|
20240110,113700,302030550,4020,4020,4020,4020,1
|
|
20240110,113600,302026530,4025,4025,4025,4025,10
|
|
20240110,113500,301986280,4020,4020,4020,4020,0
|
|
20240110,113400,301986280,4020,4020,4020,4020,0
|
|
20240110,113300,301986280,4020,4020,4020,4020,0
|
|
20240110,113200,301986280,4020,4020,4020,4020,15
|
|
20240110,113100,301925980,4020,4020,4020,4020,0
|
|
20240110,113000,301925980,4020,4030,4030,4020,90
|
|
20240110,112900,301564160,4030,4030,4030,4020,5
|
|
20240110,112800,301544020,4010,4010,4010,4010,4
|
|
20240110,112700,301527980,4030,4030,4030,4030,0
|
|
20240110,112600,301527980,4030,4030,4030,4030,0
|
|
20240110,112500,301527980,4030,4030,4030,4030,0
|
|
20240110,112400,301527980,4030,4030,4030,4030,0
|
|
20240110,112300,301527980,4030,4030,4030,4030,12
|
|
20240110,112200,301479620,4010,4010,4010,4010,0
|
|
20240110,112100,301479620,4010,4010,4010,4010,0
|
|
20240110,112000,301479620,4010,4030,4030,4010,2042
|
|
20240110,111900,293287975,4015,4015,4015,4015,0
|
|
20240110,111800,293287975,4015,4015,4015,4015,0
|
|
20240110,111700,293287975,4015,4015,4015,4015,0
|
|
20240110,111600,293287975,4015,4035,4035,4015,2
|
|
20240110,111500,293279925,4015,4015,4015,4015,0
|
|
20240110,111400,293279925,4015,4020,4020,4015,903
|
|
20240110,111300,289652230,4035,4035,4035,4035,100
|
|
20240110,111200,289248730,4035,4035,4035,4035,2
|
|
20240110,111100,289240660,4035,4035,4035,4035,0
|
|
20240110,111000,289240660,4035,4035,4035,4035,186
|
|
20240110,110900,288490150,4030,4030,4030,4030,34
|
|
20240110,110800,288353130,4020,4030,4030,4020,51
|
|
20240110,110700,288147800,4030,4030,4030,4030,72
|
|
20240110,110600,287857640,4030,4030,4030,4030,11
|
|
20240110,110500,287813310,4030,4030,4030,4030,107
|
|
20240110,110400,287382100,4030,4030,4030,4030,0
|
|
20240110,110300,287382100,4030,4030,4030,4030,0
|
|
20240110,110200,287382100,4030,4030,4030,4030,91
|
|
20240110,110100,287015370,4030,4030,4030,4030,11
|
|
20240110,110000,286971040,4030,4030,4030,4030,42
|
|
20240110,105900,286801780,4010,4010,4010,4010,0
|
|
20240110,105800,286801780,4010,4010,4010,4010,0
|
|
20240110,105700,286801780,4010,4010,4010,4010,652
|
|
20240110,105600,284187260,4010,4010,4010,4010,32
|
|
20240110,105500,284058940,4035,4035,4035,4035,1
|
|
20240110,105400,284054905,4005,4010,4010,4005,35
|
|
20240110,105300,283914725,4035,4035,4035,4035,247
|
|
20240110,105200,282918080,4035,4035,4035,4035,0
|
|
20240110,105100,282918080,4035,4030,4035,4030,12
|
|
20240110,105000,282869715,4030,4030,4030,4030,10
|
|
20240110,104900,282829415,4035,4035,4035,4035,0
|
|
20240110,104800,282829415,4035,4020,4035,4000,6501
|
|
20240110,104700,256776750,4045,4020,4045,4020,11
|
|
20240110,104600,256732505,4020,4020,4020,4020,0
|
|
20240110,104500,256732505,4020,4020,4020,4020,70
|
|
20240110,104400,256451105,4020,4020,4020,4020,0
|
|
20240110,104300,256451105,4020,4030,4030,4020,6
|
|
20240110,104200,256426935,4045,4045,4045,4045,0
|
|
20240110,104100,256426935,4045,4045,4045,4045,0
|
|
20240110,104000,256426935,4045,4035,4045,4035,44
|
|
20240110,103900,256249045,4035,4035,4035,4035,1
|
|
20240110,103800,256245010,4030,4015,4030,4015,1439
|
|
20240110,103700,250464335,4030,4030,4030,4030,0
|
|
20240110,103600,250464335,4030,4030,4030,4030,161
|
|
20240110,103500,249815505,4030,4030,4030,4030,5
|
|
20240110,103400,249795355,4015,4015,4015,4015,0
|
|
20240110,103300,249795355,4015,4015,4015,4015,0
|
|
20240110,103200,249795355,4015,4015,4015,4015,0
|
|
20240110,103100,249795355,4015,4015,4015,4015,367
|
|
20240110,103000,248321850,4025,4020,4025,4020,876
|
|
20240110,102900,244795970,4020,4020,4020,4020,0
|
|
20240110,102800,244795970,4020,4020,4020,4020,609
|
|
20240110,102700,242347790,4020,4020,4020,4020,3
|
|
20240110,102600,242335730,4020,4020,4020,4020,3
|
|
20240110,102500,242323670,4025,4025,4025,4025,0
|
|
20240110,102400,242323670,4025,4025,4025,4025,2
|
|
20240110,102300,242315620,4025,4025,4025,4025,1
|
|
20240110,102200,242311595,4020,4020,4020,4020,14
|
|
20240110,102100,242255315,4020,4025,4025,4020,50
|
|
20240110,102000,242054305,4025,4025,4025,4025,42
|
|
20240110,101900,241885255,4025,4020,4025,4020,213
|
|
20240110,101800,241027935,4020,4020,4020,4020,51
|
|
20240110,101700,240822915,4025,4025,4025,4025,1
|
|
20240110,101600,240818890,4025,4025,4025,4025,20
|
|
20240110,101500,240738390,4025,4025,4025,4025,52
|
|
20240110,101400,240529090,4025,4020,4025,4020,61
|
|
20240110,101300,240283570,4015,4025,4025,4015,51
|
|
20240110,101200,240078795,4020,4020,4020,4020,0
|
|
20240110,101100,240078795,4020,4025,4025,4020,459
|
|
20240110,101000,238233605,4025,4025,4025,4025,188
|
|
20240110,100900,237476905,4025,4025,4025,4025,0
|
|
20240110,100800,237476905,4025,4025,4025,4025,0
|
|
20240110,100700,237476905,4025,4020,4025,4020,202
|
|
20240110,100600,236664815,4020,4020,4020,4020,2
|
|
20240110,100500,236656775,4010,4005,4010,4000,2205
|
|
20240110,100400,227828450,4000,4020,4020,4000,9120
|
|
20240110,100300,191284955,4025,4020,4025,4020,126
|
|
20240110,100200,190778425,4020,4020,4020,4020,20
|
|
20240110,100100,190698025,4020,4025,4025,4020,2800
|
|
20240110,100000,179442010,4025,4025,4035,4025,62
|
|
20240110,095900,179192160,4035,4025,4035,4025,2422
|
|
20240110,095800,169443600,4035,4035,4035,4035,1
|
|
20240110,095700,169439565,4025,4025,4030,4025,63
|
|
20240110,095600,169185925,4030,4040,4040,4030,378
|
|
20240110,095500,167661455,4040,4040,4040,4040,0
|
|
20240110,095400,167661455,4040,4040,4040,4040,1
|
|
20240110,095300,167657415,4045,4045,4045,4045,0
|
|
20240110,095200,167657415,4045,4045,4045,4045,2472
|
|
20240110,095100,157658175,4040,4040,4040,4040,4
|
|
20240110,095000,157642015,4045,4025,4045,4025,25
|
|
20240110,094900,157541370,4045,4025,4045,4025,2299
|
|
20240110,094800,148276425,4030,4025,4030,4025,24
|
|
20240110,094700,148179795,4025,4030,4030,4025,25
|
|
20240110,094600,148079090,4030,4030,4030,4025,559
|
|
20240110,094500,145826925,4030,4030,4030,4030,169
|
|
20240110,094400,145145855,4030,4040,4040,4030,2783
|
|
20240110,094300,133926000,4050,4040,4050,4040,919
|
|
20240110,094200,130212240,4055,4045,4055,4040,669
|
|
20240110,094100,127506375,4065,4065,4065,4065,7
|
|
20240110,094000,127477920,4070,4060,4070,4060,45
|
|
20240110,093900,127295010,4060,4060,4060,4060,233
|
|
20240110,093800,126349030,4050,4050,4060,4050,101
|
|
20240110,093700,125939970,4050,4045,4050,4045,261
|
|
20240110,093600,124884220,4050,4065,4065,4050,91
|
|
20240110,093500,124515175,4060,4060,4060,4060,300
|
|
20240110,093400,123297175,4050,4050,4050,4050,83
|
|
20240110,093300,122961025,4050,4050,4050,4050,78
|
|
20240110,093200,122645125,4050,4050,4050,4050,100
|
|
20240110,093100,122240125,4060,4060,4060,4060,5
|
|
20240110,093000,122219825,4060,4060,4060,4060,0
|
|
20240110,092900,122219825,4060,4050,4060,4050,110
|
|
20240110,092800,121773325,4060,4045,4060,4045,162
|
|
20240110,092700,121118005,4060,4045,4060,4045,3
|
|
20240110,092600,121105840,4055,4050,4055,4050,595
|
|
20240110,092500,118696085,4055,4070,4070,4055,60
|
|
20240110,092400,118452770,4055,4055,4055,4055,149
|
|
20240110,092300,117848575,4070,4065,4070,4050,780
|
|
20240110,092200,114686190,4100,4100,4100,4100,1
|
|
20240110,092100,114682090,4070,4070,4115,4070,537
|
|
20240110,092000,112495145,4055,4050,4055,4050,1352
|
|
20240110,091900,107019045,4050,4045,4050,4045,75
|
|
20240110,091800,106715615,4050,4050,4050,4050,0
|
|
20240110,091700,106715615,4050,4050,4050,4050,100
|
|
20240110,091600,106310615,4050,4055,4055,4040,411
|
|
20240110,091500,104648465,4035,4035,4040,4035,72
|
|
20240110,091400,104357890,4055,4050,4055,4035,2605
|
|
20240110,091300,93814860,4050,4055,4055,4035,440
|
|
20240110,091200,92037285,4055,4065,4065,4050,4562
|
|
20240110,091100,73539745,4060,4070,4070,4060,1841
|
|
20240110,091000,66055065,4075,4100,4100,4075,629
|
|
20240110,090900,63491640,4075,4080,4080,4075,663
|
|
20240110,090800,60787830,4085,4085,4085,4085,306
|
|
20240110,090700,59537820,4085,4100,4100,4085,847
|
|
20240110,090600,56065150,4100,4100,4100,4100,15
|
|
20240110,090500,56003650,4130,4135,4135,4125,492
|
|
20240110,090400,53970820,4075,4100,4150,4075,1848
|
|
20240110,090300,46359490,4100,4105,4110,4095,1932
|
|
20240110,090200,38436690,4110,4150,4150,4110,1012
|
|
20240110,090100,34272485,4155,4130,4155,4130,505
|
|
20240110,090000,32179225,4100,4150,4155,4095,7557
|