698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,203500,147799145,4045,4045,4045,4045,153
|
|
20240110,203400,147799145,4045,4045,4045,4045,0
|
|
20240110,203300,147799145,4045,4045,4045,4045,0
|
|
20240110,203200,147799145,4045,4045,4045,4045,0
|
|
20240110,203100,147799145,4045,4045,4045,4045,0
|
|
20240110,203000,147799145,4045,4045,4045,4045,0
|
|
20240110,202900,147799145,4045,4045,4045,4045,0
|
|
20240110,202800,147799145,4045,4045,4045,4045,0
|
|
20240110,202700,147799145,4045,4045,4045,4045,0
|
|
20240110,202600,147799145,4045,4045,4045,4045,0
|
|
20240110,202500,147799145,4045,4045,4045,4045,0
|
|
20240110,202400,147799145,4045,4045,4045,4045,0
|
|
20240110,202300,147799145,4045,4045,4045,4045,0
|
|
20240110,202200,147799145,4045,4045,4045,4045,0
|
|
20240110,202100,147799145,4045,4045,4045,4045,0
|
|
20240110,202000,147799145,4045,4045,4045,4045,0
|
|
20240110,201900,147799145,4045,4045,4045,4045,0
|
|
20240110,201800,147799145,4045,4045,4045,4045,0
|
|
20240110,201700,147799145,4045,4045,4045,4045,0
|
|
20240110,201600,147799145,4045,4045,4045,4045,0
|
|
20240110,201500,147799145,4045,4045,4045,4045,0
|
|
20240110,201400,147799145,4045,4045,4045,4045,0
|
|
20240110,201300,147799145,4045,4045,4045,4045,0
|
|
20240110,201200,147799145,4045,4045,4045,4045,0
|
|
20240110,201100,147799145,4045,4045,4045,4045,0
|
|
20240110,201000,147799145,4045,4045,4045,4045,0
|
|
20240110,200900,147799145,4045,4045,4045,4045,0
|
|
20240110,200800,147799145,4045,4045,4045,4045,0
|
|
20240110,200700,147799145,4045,4045,4045,4045,0
|
|
20240110,200600,147799145,4045,4045,4045,4045,0
|
|
20240110,200500,147799145,4045,4045,4045,4045,153
|
|
20240110,200400,147799145,4045,4045,4045,4045,0
|
|
20240110,200300,147799145,4045,4045,4045,4045,0
|
|
20240110,200200,147799145,4045,4045,4045,4045,0
|
|
20240110,200100,147799145,4045,4045,4045,4045,0
|
|
20240110,200000,147799145,4045,4045,4045,4045,0
|
|
20240110,195900,147799145,4045,4045,4045,4045,0
|
|
20240110,195800,147799145,4045,4045,4045,4045,0
|
|
20240110,195700,147799145,4045,4045,4045,4045,0
|
|
20240110,195600,147799145,4045,4045,4045,4045,0
|
|
20240110,195500,147799145,4045,4045,4045,4045,0
|
|
20240110,195400,147799145,4045,4045,4045,4045,0
|
|
20240110,195300,147799145,4045,4045,4045,4045,0
|
|
20240110,195200,147799145,4045,4045,4045,4045,0
|
|
20240110,195100,147799145,4045,4045,4045,4045,0
|
|
20240110,195000,147799145,4045,4045,4045,4045,0
|
|
20240110,194900,147799145,4045,4045,4045,4045,0
|
|
20240110,194800,147799145,4045,4045,4045,4045,0
|
|
20240110,194700,147799145,4045,4045,4045,4045,0
|
|
20240110,194600,147799145,4045,4045,4045,4045,0
|
|
20240110,194500,147799145,4045,4045,4045,4045,0
|
|
20240110,194400,147799145,4045,4045,4045,4045,0
|
|
20240110,194300,147799145,4045,4045,4045,4045,0
|
|
20240110,194200,147799145,4045,4045,4045,4045,0
|
|
20240110,194100,147799145,4045,4045,4045,4045,0
|
|
20240110,194000,147799145,4045,4045,4045,4045,0
|
|
20240110,193900,147799145,4045,4045,4045,4045,0
|
|
20240110,193800,147799145,4045,4045,4045,4045,0
|
|
20240110,193700,147799145,4045,4045,4045,4045,0
|
|
20240110,193600,147799145,4045,4045,4045,4045,0
|
|
20240110,193500,147799145,4045,4045,4045,4045,153
|
|
20240110,193400,147799145,4045,4045,4045,4045,0
|
|
20240110,193300,147799145,4045,4045,4045,4045,0
|
|
20240110,193200,147799145,4045,4045,4045,4045,0
|
|
20240110,193100,147799145,4045,4045,4045,4045,0
|
|
20240110,193000,147799145,4045,4045,4045,4045,0
|
|
20240110,192900,147799145,4045,4045,4045,4045,0
|
|
20240110,192800,147799145,4045,4045,4045,4045,0
|
|
20240110,192700,147799145,4045,4045,4045,4045,0
|
|
20240110,192600,147799145,4045,4045,4045,4045,0
|
|
20240110,192500,147799145,4045,4045,4045,4045,0
|
|
20240110,192400,147799145,4045,4045,4045,4045,0
|
|
20240110,192300,147799145,4045,4045,4045,4045,0
|
|
20240110,192200,147799145,4045,4045,4045,4045,0
|
|
20240110,192100,147799145,4045,4045,4045,4045,0
|
|
20240110,192000,147799145,4045,4045,4045,4045,0
|
|
20240110,191900,147799145,4045,4045,4045,4045,0
|
|
20240110,191800,147799145,4045,4045,4045,4045,0
|
|
20240110,191700,147799145,4045,4045,4045,4045,0
|
|
20240110,191600,147799145,4045,4045,4045,4045,0
|
|
20240110,191500,147799145,4045,4045,4045,4045,0
|
|
20240110,191400,147799145,4045,4045,4045,4045,0
|
|
20240110,191300,147799145,4045,4045,4045,4045,0
|
|
20240110,191200,147799145,4045,4045,4045,4045,0
|
|
20240110,191100,147799145,4045,4045,4045,4045,0
|
|
20240110,191000,147799145,4045,4045,4045,4045,0
|
|
20240110,190900,147799145,4045,4045,4045,4045,0
|
|
20240110,190800,147799145,4045,4045,4045,4045,0
|
|
20240110,190700,147799145,4045,4045,4045,4045,0
|
|
20240110,190600,147799145,4045,4045,4045,4045,0
|
|
20240110,190500,147799145,4045,4045,4045,4045,153
|
|
20240110,190400,147799145,4045,4045,4045,4045,0
|
|
20240110,190300,147799145,4045,4045,4045,4045,0
|
|
20240110,190200,147799145,4045,4045,4045,4045,0
|
|
20240110,190100,147799145,4045,4045,4045,4045,0
|
|
20240110,190000,147799145,4045,4045,4045,4045,0
|
|
20240110,185900,147799145,4045,4045,4045,4045,0
|
|
20240110,185800,147799145,4045,4045,4045,4045,0
|
|
20240110,185700,147799145,4045,4045,4045,4045,0
|
|
20240110,185600,147799145,4045,4045,4045,4045,0
|
|
20240110,185500,147799145,4045,4045,4045,4045,0
|
|
20240110,185400,147799145,4045,4045,4045,4045,0
|
|
20240110,185300,147799145,4045,4045,4045,4045,0
|
|
20240110,185200,147799145,4045,4045,4045,4045,0
|
|
20240110,185100,147799145,4045,4045,4045,4045,0
|
|
20240110,185000,147799145,4045,4045,4045,4045,0
|
|
20240110,184900,147799145,4045,4045,4045,4045,0
|
|
20240110,184800,147799145,4045,4045,4045,4045,0
|
|
20240110,184700,147799145,4045,4045,4045,4045,0
|
|
20240110,184600,147799145,4045,4045,4045,4045,0
|
|
20240110,184500,147799145,4045,4045,4045,4045,0
|
|
20240110,184400,147799145,4045,4045,4045,4045,0
|
|
20240110,184300,147799145,4045,4045,4045,4045,0
|
|
20240110,184200,147799145,4045,4045,4045,4045,0
|
|
20240110,184100,147799145,4045,4045,4045,4045,0
|
|
20240110,184000,147799145,4045,4045,4045,4045,0
|
|
20240110,183900,147799145,4045,4045,4045,4045,0
|
|
20240110,183800,147799145,4045,4045,4045,4045,0
|
|
20240110,183700,147799145,4045,4045,4045,4045,0
|
|
20240110,183600,147799145,4045,4045,4045,4045,0
|
|
20240110,183500,147799145,4045,4045,4045,4045,153
|
|
20240110,183400,147799145,4045,4045,4045,4045,0
|
|
20240110,183300,147799145,4045,4045,4045,4045,0
|
|
20240110,183200,147799145,4045,4045,4045,4045,0
|
|
20240110,183100,147799145,4045,4045,4045,4045,0
|
|
20240110,183000,147799145,4045,4045,4045,4045,0
|
|
20240110,182900,147799145,4045,4045,4045,4045,0
|
|
20240110,182800,147799145,4045,4045,4045,4045,0
|
|
20240110,182700,147799145,4045,4045,4045,4045,0
|
|
20240110,182600,147799145,4045,4045,4045,4045,0
|
|
20240110,182500,147799145,4045,4045,4045,4045,0
|
|
20240110,182400,147799145,4045,4045,4045,4045,0
|
|
20240110,182300,147799145,4045,4045,4045,4045,0
|
|
20240110,182200,147799145,4045,4045,4045,4045,0
|
|
20240110,182100,147799145,4045,4045,4045,4045,0
|
|
20240110,182000,147799145,4045,4045,4045,4045,0
|
|
20240110,181900,147799145,4045,4045,4045,4045,0
|
|
20240110,181800,147799145,4045,4045,4045,4045,0
|
|
20240110,181700,147799145,4045,4045,4045,4045,0
|
|
20240110,181600,147799145,4045,4045,4045,4045,0
|
|
20240110,181500,147799145,4045,4045,4045,4045,0
|
|
20240110,181400,147799145,4045,4045,4045,4045,0
|
|
20240110,181300,147799145,4045,4045,4045,4045,0
|
|
20240110,181200,147799145,4045,4045,4045,4045,0
|
|
20240110,181100,147799145,4045,4045,4045,4045,0
|
|
20240110,181000,147799145,4045,4045,4045,4045,0
|
|
20240110,180900,147799145,4045,4045,4045,4045,0
|
|
20240110,180800,147799145,4045,4045,4045,4045,0
|
|
20240110,180700,147799145,4045,4045,4045,4045,0
|
|
20240110,180600,147799145,4045,4045,4045,4045,0
|
|
20240110,180500,147799145,4045,4045,4045,4045,153
|
|
20240110,180400,147799145,4045,4045,4045,4045,0
|
|
20240110,180300,147799145,4045,4045,4045,4045,0
|
|
20240110,180200,147799145,4045,4045,4045,4045,0
|
|
20240110,180100,147799145,4045,4045,4045,4045,0
|
|
20240110,180000,147799145,4045,4045,4045,4045,0
|
|
20240110,175900,147799145,4045,4045,4045,4045,0
|
|
20240110,175800,147799145,4045,4045,4045,4045,0
|
|
20240110,175700,147799145,4045,4045,4045,4045,0
|
|
20240110,175600,147799145,4045,4045,4045,4045,0
|
|
20240110,175500,147799145,4045,4045,4045,4045,0
|
|
20240110,175400,147799145,4045,4045,4045,4045,0
|
|
20240110,175300,147799145,4045,4045,4045,4045,0
|
|
20240110,175200,147799145,4045,4045,4045,4045,0
|
|
20240110,175100,147799145,4045,4045,4045,4045,0
|
|
20240110,175000,147799145,4045,4045,4045,4045,0
|
|
20240110,174900,147799145,4045,4045,4045,4045,0
|
|
20240110,174800,147799145,4045,4045,4045,4045,0
|
|
20240110,174700,147799145,4045,4045,4045,4045,0
|
|
20240110,174600,147799145,4045,4045,4045,4045,0
|
|
20240110,174500,147799145,4045,4045,4045,4045,0
|
|
20240110,174400,147799145,4045,4045,4045,4045,0
|
|
20240110,174300,147799145,4045,4045,4045,4045,0
|
|
20240110,174200,147799145,4045,4045,4045,4045,0
|
|
20240110,174100,147799145,4045,4045,4045,4045,0
|
|
20240110,174000,147799145,4045,4045,4045,4045,0
|
|
20240110,173900,147799145,4045,4045,4045,4045,0
|
|
20240110,173800,147799145,4045,4045,4045,4045,0
|
|
20240110,173700,147799145,4045,4045,4045,4045,0
|
|
20240110,173600,147799145,4045,4045,4045,4045,0
|
|
20240110,173500,147799145,4045,4045,4045,4045,153
|
|
20240110,173400,147799145,4045,4045,4045,4045,0
|
|
20240110,173300,147799145,4045,4045,4045,4045,0
|
|
20240110,173200,147799145,4045,4045,4045,4045,0
|
|
20240110,173100,147799145,4045,4045,4045,4045,0
|
|
20240110,173000,147799145,4045,4045,4045,4045,0
|
|
20240110,172900,147799145,4045,4045,4045,4045,0
|
|
20240110,172800,147799145,4045,4045,4045,4045,0
|
|
20240110,172700,147799145,4045,4045,4045,4045,0
|
|
20240110,172600,147799145,4045,4045,4045,4045,0
|
|
20240110,172500,147799145,4045,4045,4045,4045,0
|
|
20240110,172400,147799145,4045,4045,4045,4045,0
|
|
20240110,172300,147799145,4045,4045,4045,4045,0
|
|
20240110,172200,147799145,4045,4045,4045,4045,0
|
|
20240110,172100,147799145,4045,4045,4045,4045,0
|
|
20240110,172000,147799145,4045,4045,4045,4045,0
|
|
20240110,171900,147799145,4045,4045,4045,4045,0
|
|
20240110,171800,147799145,4045,4045,4045,4045,0
|
|
20240110,171700,147799145,4045,4045,4045,4045,0
|
|
20240110,171600,147799145,4045,4045,4045,4045,0
|
|
20240110,171500,147799145,4045,4045,4045,4045,0
|
|
20240110,171400,147799145,4045,4045,4045,4045,0
|
|
20240110,171300,147799145,4045,4045,4045,4045,0
|
|
20240110,171200,147799145,4045,4045,4045,4045,0
|
|
20240110,171100,147799145,4045,4045,4045,4045,0
|
|
20240110,171000,147799145,4045,4045,4045,4045,0
|
|
20240110,170900,147799145,4045,4045,4045,4045,0
|
|
20240110,170800,147799145,4045,4045,4045,4045,0
|
|
20240110,170700,147799145,4045,4045,4045,4045,0
|
|
20240110,170600,147799145,4045,4045,4045,4045,0
|
|
20240110,170500,147799145,4045,4045,4045,4045,153
|
|
20240110,170400,147799145,4045,4045,4045,4045,0
|
|
20240110,170300,147799145,4045,4045,4045,4045,0
|
|
20240110,170200,147799145,4045,4045,4045,4045,0
|
|
20240110,170100,147799145,4045,4045,4045,4045,0
|
|
20240110,170000,147799145,4045,4045,4045,4045,0
|
|
20240110,165900,147799145,4045,4045,4045,4045,0
|
|
20240110,165800,147799145,4045,4045,4045,4045,0
|
|
20240110,165700,147799145,4045,4045,4045,4045,0
|
|
20240110,165600,147799145,4045,4045,4045,4045,0
|
|
20240110,165500,147799145,4045,4045,4045,4045,0
|
|
20240110,165400,147799145,4045,4045,4045,4045,0
|
|
20240110,165300,147799145,4045,4045,4045,4045,0
|
|
20240110,165200,147799145,4045,4045,4045,4045,0
|
|
20240110,165100,147799145,4045,4045,4045,4045,0
|
|
20240110,165000,147799145,4045,4045,4045,4045,0
|
|
20240110,164900,147799145,4045,4045,4045,4045,0
|
|
20240110,164800,147799145,4045,4045,4045,4045,0
|
|
20240110,164700,147799145,4045,4045,4045,4045,0
|
|
20240110,164600,147799145,4045,4045,4045,4045,0
|
|
20240110,164500,147799145,4045,4045,4045,4045,0
|
|
20240110,164400,147799145,4045,4045,4045,4045,0
|
|
20240110,164300,147799145,4045,4045,4045,4045,0
|
|
20240110,164200,147799145,4045,4045,4045,4045,0
|
|
20240110,164100,147799145,4045,4045,4045,4045,0
|
|
20240110,164000,147799145,4045,4045,4045,4045,0
|
|
20240110,163900,147799145,4045,4045,4045,4045,0
|
|
20240110,163800,147799145,4045,4045,4045,4045,0
|
|
20240110,163700,147799145,4045,4045,4045,4045,0
|
|
20240110,163600,147799145,4045,4045,4045,4045,0
|
|
20240110,163500,147799145,4045,4045,4045,4045,153
|
|
20240110,163400,147799145,4045,4045,4045,4045,0
|
|
20240110,163300,147799145,4045,4045,4045,4045,0
|
|
20240110,163200,147799145,4045,4045,4045,4045,0
|
|
20240110,163100,147799145,4045,4045,4045,4045,0
|
|
20240110,163000,147799145,4045,4045,4045,4045,0
|
|
20240110,162900,147799145,4045,4045,4045,4045,0
|
|
20240110,162800,147799145,4045,4045,4045,4045,0
|
|
20240110,162700,147799145,4045,4045,4045,4045,0
|
|
20240110,162600,147799145,4045,4045,4045,4045,0
|
|
20240110,162500,147799145,4045,4045,4045,4045,0
|
|
20240110,162400,147799145,4045,4045,4045,4045,0
|
|
20240110,162300,147799145,4045,4045,4045,4045,0
|
|
20240110,162200,147799145,4045,4045,4045,4045,0
|
|
20240110,162100,147799145,4045,4045,4045,4045,0
|
|
20240110,162000,147799145,4045,4045,4045,4045,0
|
|
20240110,161900,147799145,4045,4045,4045,4045,0
|
|
20240110,161800,147799145,4045,4045,4045,4045,0
|
|
20240110,161700,147799145,4045,4045,4045,4045,0
|
|
20240110,161600,147799145,4045,4045,4045,4045,0
|
|
20240110,161500,147799145,4045,4045,4045,4045,0
|
|
20240110,161400,147799145,4045,4045,4045,4045,0
|
|
20240110,161300,147799145,4045,4045,4045,4045,0
|
|
20240110,161200,147799145,4045,4045,4045,4045,0
|
|
20240110,161100,147799145,4045,4045,4045,4045,0
|
|
20240110,161000,147799145,4045,4045,4045,4045,0
|
|
20240110,160900,147799145,4045,4045,4045,4045,0
|
|
20240110,160800,147799145,4045,4045,4045,4045,0
|
|
20240110,160700,147799145,4045,4045,4045,4045,0
|
|
20240110,160600,147799145,4045,4045,4045,4045,0
|
|
20240110,160500,147799145,4045,4045,4045,4045,153
|
|
20240110,160400,147799145,4045,4045,4045,4045,0
|
|
20240110,160300,147799145,4045,4045,4045,4045,0
|
|
20240110,160200,147799145,4045,4045,4045,4045,0
|
|
20240110,160100,147799145,4045,4045,4045,4045,0
|
|
20240110,160000,147799145,4045,4045,4045,4045,0
|
|
20240110,155900,147799145,4045,4045,4045,4045,0
|
|
20240110,155800,147799145,4045,4045,4045,4045,0
|
|
20240110,155700,147799145,4045,4045,4045,4045,0
|
|
20240110,155600,147799145,4045,4045,4045,4045,0
|
|
20240110,155500,147799145,4045,4045,4045,4045,0
|
|
20240110,155400,147799145,4045,4045,4045,4045,0
|
|
20240110,155300,147799145,4045,4045,4045,4045,0
|
|
20240110,155200,147799145,4045,4045,4045,4045,0
|
|
20240110,155100,147799145,4045,4045,4045,4045,0
|
|
20240110,155000,147799145,4045,4045,4045,4045,0
|
|
20240110,154900,147799145,4045,4045,4045,4045,0
|
|
20240110,154800,147799145,4045,4045,4045,4045,0
|
|
20240110,154700,147799145,4045,4045,4045,4045,0
|
|
20240110,154600,147799145,4045,4045,4045,4045,0
|
|
20240110,154500,147799145,4045,4045,4045,4045,0
|
|
20240110,154400,147799145,4045,4045,4045,4045,0
|
|
20240110,154300,147799145,4045,4045,4045,4045,0
|
|
20240110,154200,147799145,4045,4045,4045,4045,0
|
|
20240110,154100,147799145,4045,4045,4045,4045,0
|
|
20240110,154000,147799145,4045,4045,4045,4045,0
|
|
20240110,153900,147799145,4045,4045,4045,4045,0
|
|
20240110,153800,147799145,4045,4045,4045,4045,0
|
|
20240110,153700,147799145,4045,4045,4045,4045,0
|
|
20240110,153600,147799145,4045,4045,4045,4045,0
|
|
20240110,153500,147799145,4045,4045,4045,4045,153
|
|
20240110,153400,147799145,4045,4045,4045,4045,0
|
|
20240110,153300,147799145,4045,4045,4045,4045,0
|
|
20240110,153200,147799145,4045,4045,4045,4045,0
|
|
20240110,153100,147799145,4045,4045,4045,4045,0
|
|
20240110,153000,147799145,4045,4045,4045,4045,153
|
|
20240110,152900,147180260,4045,4045,4045,4045,0
|
|
20240110,152800,147180260,4045,4045,4045,4045,0
|
|
20240110,152700,147180260,4045,4045,4045,4045,0
|
|
20240110,152600,147180260,4045,4045,4045,4045,0
|
|
20240110,152500,147180260,4045,4045,4045,4045,0
|
|
20240110,152400,147180260,4045,4045,4045,4045,0
|
|
20240110,152300,147180260,4045,4045,4045,4045,0
|
|
20240110,152200,147180260,4045,4045,4045,4045,0
|
|
20240110,152100,147180260,4045,4045,4045,4045,0
|
|
20240110,152000,147180260,4045,4045,4045,4045,0
|
|
20240110,151900,147180260,4045,4045,4045,4045,0
|
|
20240110,151800,147180260,4045,4045,4045,4045,0
|
|
20240110,151700,147180260,4045,4045,4045,4045,1
|
|
20240110,151600,147176215,4045,4045,4045,4045,0
|
|
20240110,151500,147176215,4045,4045,4045,4045,0
|
|
20240110,151400,147176215,4045,4045,4045,4045,0
|
|
20240110,151300,147176215,4045,4045,4045,4045,49
|
|
20240110,151200,146978010,4045,4045,4045,4045,0
|
|
20240110,151100,146978010,4045,4045,4045,4045,124
|
|
20240110,151000,146476430,4035,4035,4035,4035,4
|
|
20240110,150900,146460290,4045,4045,4045,4045,0
|
|
20240110,150800,146460290,4045,4040,4045,4035,20
|
|
20240110,150700,146379575,4040,4040,4040,4040,0
|
|
20240110,150600,146379575,4040,4040,4040,4040,0
|
|
20240110,150500,146379575,4040,4040,4040,4040,0
|
|
20240110,150400,146379575,4040,4040,4040,4040,0
|
|
20240110,150300,146379575,4040,4040,4040,4040,38
|
|
20240110,150200,146226055,4045,4045,4045,4045,235
|
|
20240110,150100,145275480,4045,4045,4045,4045,0
|
|
20240110,150000,145275480,4045,4045,4045,4045,3
|
|
20240110,145900,145263345,4035,4035,4035,4035,7
|
|
20240110,145800,145235100,4040,4040,4040,4040,0
|
|
20240110,145700,145235100,4040,4040,4040,4040,30
|
|
20240110,145600,145113900,4045,4045,4045,4045,0
|
|
20240110,145500,145113900,4045,4045,4045,4045,3
|
|
20240110,145400,145101765,4040,4040,4040,4040,0
|
|
20240110,145300,145101765,4040,4040,4040,4040,0
|
|
20240110,145200,145101765,4040,4040,4040,4040,20
|
|
20240110,145100,145020965,4045,4045,4045,4045,0
|
|
20240110,145000,145020965,4045,4045,4045,4045,3
|
|
20240110,144900,145008830,4035,4040,4040,4035,33
|
|
20240110,144800,144875530,4045,4035,4045,4035,6
|
|
20240110,144700,144851270,4035,4035,4035,4035,0
|
|
20240110,144600,144851270,4035,4030,4035,4030,3
|
|
20240110,144500,144839170,4045,4040,4045,4040,4
|
|
20240110,144400,144823000,4035,4035,4035,4035,1
|
|
20240110,144300,144818965,4035,4035,4035,4025,82
|
|
20240110,144200,144488755,4035,4035,4035,4035,37
|
|
20240110,144100,144339460,4035,4035,4035,4035,72
|
|
20240110,144000,144048940,4040,4035,4045,4035,5
|
|
20240110,143900,144028745,4025,4025,4025,4025,14
|
|
20240110,143800,143972395,4040,4040,4040,4040,0
|
|
20240110,143700,143972395,4040,4040,4040,4040,0
|
|
20240110,143600,143972395,4040,4040,4040,4040,0
|
|
20240110,143500,143972395,4040,4030,4045,4025,22
|
|
20240110,143400,143883615,4030,4030,4030,4030,5
|
|
20240110,143300,143863465,4030,4030,4030,4030,21
|
|
20240110,143200,143778835,4030,4030,4030,4030,0
|
|
20240110,143100,143778835,4030,4030,4030,4030,0
|
|
20240110,143000,143778835,4030,4030,4030,4030,3
|
|
20240110,142900,143766745,4030,4030,4030,4030,7
|
|
20240110,142800,143738535,4030,4030,4030,4030,0
|
|
20240110,142700,143738535,4030,4030,4030,4030,0
|
|
20240110,142600,143738535,4030,4030,4030,4030,4
|
|
20240110,142500,143722415,4045,4030,4045,4030,3
|
|
20240110,142400,143710295,4045,4030,4045,4030,2
|
|
20240110,142300,143702220,4030,4040,4040,4030,324
|
|
20240110,142200,142396490,4030,4030,4030,4030,0
|
|
20240110,142100,142396490,4030,4035,4035,4030,11
|
|
20240110,142000,142352150,4045,4045,4045,4040,6
|
|
20240110,141900,142327885,4040,4040,4040,4040,2
|
|
20240110,141800,142319805,4040,4040,4040,4040,59
|
|
20240110,141700,142081445,4040,4040,4040,4040,45
|
|
20240110,141600,141899645,4045,4045,4045,4045,0
|
|
20240110,141500,141899645,4045,4045,4045,4045,3
|
|
20240110,141400,141887510,4045,4045,4045,4045,0
|
|
20240110,141300,141887510,4045,4045,4045,4045,5
|
|
20240110,141200,141867285,4045,4050,4050,4045,2
|
|
20240110,141100,141859190,4060,4060,4060,4060,0
|
|
20240110,141000,141859190,4060,4055,4060,4055,4
|
|
20240110,140900,141842955,4060,4060,4060,4060,0
|
|
20240110,140800,141842955,4060,4060,4060,4060,0
|
|
20240110,140700,141842955,4060,4060,4060,4060,0
|
|
20240110,140600,141842955,4060,4060,4060,4060,0
|
|
20240110,140500,141842955,4060,4055,4060,4055,3
|
|
20240110,140400,141830785,4055,4055,4055,4055,1
|
|
20240110,140300,141826730,4055,4055,4055,4055,11
|
|
20240110,140200,141782125,4055,4055,4055,4055,0
|
|
20240110,140100,141782125,4055,4055,4055,4055,0
|
|
20240110,140000,141782125,4055,4055,4055,4055,5
|
|
20240110,135900,141761850,4055,4055,4055,4055,0
|
|
20240110,135800,141761850,4055,4055,4055,4055,10
|
|
20240110,135700,141721300,4050,4050,4050,4050,1
|
|
20240110,135600,141717250,4055,4055,4055,4055,1
|
|
20240110,135500,141713195,4055,4050,4055,4050,28
|
|
20240110,135400,141599660,4050,4050,4050,4050,0
|
|
20240110,135300,141599660,4050,4050,4050,4050,1
|
|
20240110,135200,141595610,4055,4055,4055,4055,0
|
|
20240110,135100,141595610,4055,4055,4055,4055,0
|
|
20240110,135000,141595610,4055,4055,4055,4055,71
|
|
20240110,134900,141307705,4050,4050,4050,4050,0
|
|
20240110,134800,141307705,4050,4050,4050,4050,0
|
|
20240110,134700,141307705,4050,4050,4050,4050,1
|
|
20240110,134600,141303655,4070,4070,4070,4070,0
|
|
20240110,134500,141303655,4070,4040,4070,4040,40
|
|
20240110,134400,141141985,4040,4040,4040,4040,0
|
|
20240110,134300,141141985,4040,4040,4040,4040,1000
|
|
20240110,134200,137101985,4035,4035,4035,4035,0
|
|
20240110,134100,137101985,4035,4035,4035,4035,20
|
|
20240110,134000,137021285,4035,4035,4035,4035,5
|
|
20240110,133900,137001110,4035,4035,4035,4035,1
|
|
20240110,133800,136997075,4035,4035,4035,4035,0
|
|
20240110,133700,136997075,4035,4035,4035,4035,2
|
|
20240110,133600,136989005,4035,4035,4035,4035,0
|
|
20240110,133500,136989005,4035,4035,4035,4035,3
|
|
20240110,133400,136976900,4040,4040,4040,4040,0
|
|
20240110,133300,136976900,4040,4040,4040,4040,0
|
|
20240110,133200,136976900,4040,4040,4040,4040,0
|
|
20240110,133100,136976900,4040,4040,4040,4040,11
|
|
20240110,133000,136932460,4040,4040,4040,4040,3
|
|
20240110,132900,136920340,4030,4030,4030,4030,0
|
|
20240110,132800,136920340,4030,4015,4030,4015,3
|
|
20240110,132700,136908275,4040,4025,4040,4025,30
|
|
20240110,132600,136787090,4040,4040,4040,4040,0
|
|
20240110,132500,136787090,4040,4020,4040,4020,4
|
|
20240110,132400,136770950,4040,4040,4040,4040,0
|
|
20240110,132300,136770950,4040,4020,4040,4020,16
|
|
20240110,132200,136706330,4040,4040,4040,4040,0
|
|
20240110,132100,136706330,4040,4040,4040,4040,0
|
|
20240110,132000,136706330,4040,4020,4040,4020,2
|
|
20240110,131900,136698270,4040,4040,4040,4040,0
|
|
20240110,131800,136698270,4040,4020,4040,4020,2
|
|
20240110,131700,136690210,4020,4020,4020,4020,1
|
|
20240110,131600,136686190,4040,4020,4040,4020,3500
|
|
20240110,131500,122554155,4020,4020,4020,4020,0
|
|
20240110,131400,122554155,4020,4020,4020,4020,1
|
|
20240110,131300,122550135,4010,4010,4015,4010,599
|
|
20240110,131200,120148140,4015,4015,4015,4015,0
|
|
20240110,131100,120148140,4015,4020,4020,4015,572
|
|
20240110,131000,117850780,4020,4020,4020,4020,0
|
|
20240110,130900,117850780,4020,4020,4020,4020,0
|
|
20240110,130800,117850780,4020,4020,4020,4020,21
|
|
20240110,130700,117766360,4030,4030,4030,4030,0
|
|
20240110,130600,117766360,4030,4030,4030,4030,0
|
|
20240110,130500,117766360,4030,4030,4030,4030,0
|
|
20240110,130400,117766360,4030,4030,4030,4030,0
|
|
20240110,130300,117766360,4030,4030,4030,4030,0
|
|
20240110,130200,117766360,4030,4030,4030,4030,0
|
|
20240110,130100,117766360,4030,4030,4030,4030,0
|
|
20240110,130000,117766360,4030,4030,4030,4030,3
|
|
20240110,125900,117754270,4035,4025,4035,4025,11
|
|
20240110,125800,117709940,4025,4025,4025,4025,0
|
|
20240110,125700,117709940,4025,4025,4025,4025,0
|
|
20240110,125600,117709940,4025,4025,4025,4025,0
|
|
20240110,125500,117709940,4025,4025,4025,4025,2
|
|
20240110,125400,117701890,4025,4025,4025,4025,0
|
|
20240110,125300,117701890,4025,4025,4025,4025,1
|
|
20240110,125200,117697865,4020,4020,4020,4020,0
|
|
20240110,125100,117697865,4020,4020,4020,4020,0
|
|
20240110,125000,117697865,4020,4020,4020,4020,0
|
|
20240110,124900,117697865,4020,4020,4020,4020,0
|
|
20240110,124800,117697865,4020,4020,4020,4020,663
|
|
20240110,124700,115032605,4030,4030,4030,4030,0
|
|
20240110,124600,115032605,4030,4030,4030,4030,0
|
|
20240110,124500,115032605,4030,4030,4030,4030,0
|
|
20240110,124400,115032605,4030,4030,4030,4030,0
|
|
20240110,124300,115032605,4030,4030,4030,4030,1
|
|
20240110,124200,115028575,4030,4030,4030,4030,261
|
|
20240110,124100,113976745,4030,4030,4030,4030,0
|
|
20240110,124000,113976745,4030,4030,4030,4030,3
|
|
20240110,123900,113964655,4025,4025,4025,4025,0
|
|
20240110,123800,113964655,4025,4025,4025,4025,0
|
|
20240110,123700,113964655,4025,4025,4025,4025,0
|
|
20240110,123600,113964655,4025,4025,4025,4025,0
|
|
20240110,123500,113964655,4025,4025,4025,4025,0
|
|
20240110,123400,113964655,4025,4025,4025,4025,0
|
|
20240110,123300,113964655,4025,4025,4025,4025,7
|
|
20240110,123200,113936480,4020,4020,4020,4020,0
|
|
20240110,123100,113936480,4020,4020,4020,4020,372
|
|
20240110,123000,112441040,4020,4030,4030,4020,248
|
|
20240110,122900,111442950,4040,4040,4040,4040,0
|
|
20240110,122800,111442950,4040,4040,4040,4040,0
|
|
20240110,122700,111442950,4040,4040,4040,4040,11
|
|
20240110,122600,111398510,4035,4035,4035,4035,0
|
|
20240110,122500,111398510,4035,4035,4035,4035,0
|
|
20240110,122400,111398510,4035,4035,4035,4035,0
|
|
20240110,122300,111398510,4035,4035,4035,4035,1
|
|
20240110,122200,111394475,4040,4040,4040,4040,0
|
|
20240110,122100,111394475,4040,4040,4040,4040,0
|
|
20240110,122000,111394475,4040,4035,4040,4035,3
|
|
20240110,121900,111382360,4025,4025,4025,4025,302
|
|
20240110,121800,110166810,4025,4025,4025,4025,0
|
|
20240110,121700,110166810,4025,4025,4025,4025,880
|
|
20240110,121600,106624810,4030,4030,4030,4030,0
|
|
20240110,121500,106624810,4030,4030,4030,4030,615
|
|
20240110,121400,104146360,4040,4040,4040,4040,0
|
|
20240110,121300,104146360,4040,4040,4040,4040,0
|
|
20240110,121200,104146360,4040,4040,4040,4040,0
|
|
20240110,121100,104146360,4040,4040,4040,4040,0
|
|
20240110,121000,104146360,4040,4040,4040,4040,0
|
|
20240110,120900,104146360,4040,4040,4040,4040,0
|
|
20240110,120800,104146360,4040,4040,4040,4040,0
|
|
20240110,120700,104146360,4040,4040,4040,4040,99
|
|
20240110,120600,103746400,4040,4040,4040,4040,0
|
|
20240110,120500,103746400,4040,4030,4040,4030,2
|
|
20240110,120400,103738330,4040,4040,4040,4040,0
|
|
20240110,120300,103738330,4040,4040,4040,4040,0
|
|
20240110,120200,103738330,4040,4040,4040,4040,0
|
|
20240110,120100,103738330,4040,4040,4040,4040,5
|
|
20240110,120000,103718130,4040,4040,4040,4040,3
|
|
20240110,115900,103706010,4030,4040,4040,4030,135
|
|
20240110,115800,103161820,4045,4045,4045,4045,0
|
|
20240110,115700,103161820,4045,4045,4045,4045,0
|
|
20240110,115600,103161820,4045,4045,4045,4045,0
|
|
20240110,115500,103161820,4045,4050,4050,4045,23
|
|
20240110,115400,103068725,4045,4045,4045,4045,0
|
|
20240110,115300,103068725,4045,4045,4045,4045,0
|
|
20240110,115200,103068725,4045,4045,4045,4045,0
|
|
20240110,115100,103068725,4045,4050,4050,4045,1384
|
|
20240110,115000,97464905,4050,4055,4055,4050,361
|
|
20240110,114900,96002610,4060,4060,4060,4060,0
|
|
20240110,114800,96002610,4060,4060,4060,4060,0
|
|
20240110,114700,96002610,4060,4060,4060,4060,0
|
|
20240110,114600,96002610,4060,4060,4060,4060,0
|
|
20240110,114500,96002610,4060,4060,4060,4060,0
|
|
20240110,114400,96002610,4060,4060,4060,4060,0
|
|
20240110,114300,96002610,4060,4065,4070,4060,140
|
|
20240110,114200,95433960,4070,4060,4070,4060,240
|
|
20240110,114100,94457560,4060,4060,4060,4060,75
|
|
20240110,114000,94153060,4060,4065,4065,4060,17
|
|
20240110,113900,94084025,4060,4060,4060,4060,0
|
|
20240110,113800,94084025,4060,4060,4060,4060,0
|
|
20240110,113700,94084025,4060,4060,4060,4060,0
|
|
20240110,113600,94084025,4060,4060,4060,4060,123
|
|
20240110,113500,93584645,4050,4050,4050,4050,0
|
|
20240110,113400,93584645,4050,4050,4050,4050,0
|
|
20240110,113300,93584645,4050,4050,4050,4050,0
|
|
20240110,113200,93584645,4050,4050,4050,4050,0
|
|
20240110,113100,93584645,4050,4050,4050,4050,0
|
|
20240110,113000,93584645,4050,4050,4050,4050,0
|
|
20240110,112900,93584645,4050,4050,4050,4050,0
|
|
20240110,112800,93584645,4050,4050,4050,4050,0
|
|
20240110,112700,93584645,4050,4055,4055,4050,20
|
|
20240110,112600,93503640,4055,4055,4055,4055,27
|
|
20240110,112500,93394155,4050,4050,4050,4050,500
|
|
20240110,112400,91369155,4050,4060,4060,4050,635
|
|
20240110,112300,88797275,4070,4065,4070,4065,18
|
|
20240110,112200,88724045,4075,4075,4075,4075,0
|
|
20240110,112100,88724045,4075,4075,4075,4075,0
|
|
20240110,112000,88724045,4075,4075,4075,4075,3
|
|
20240110,111900,88711820,4095,4095,4095,4095,0
|
|
20240110,111800,88711820,4095,4095,4095,4095,0
|
|
20240110,111700,88711820,4095,4095,4095,4095,0
|
|
20240110,111600,88711820,4095,4095,4095,4095,0
|
|
20240110,111500,88711820,4095,4095,4095,4095,0
|
|
20240110,111400,88711820,4095,4095,4095,4095,0
|
|
20240110,111300,88711820,4095,4095,4095,4095,0
|
|
20240110,111200,88711820,4095,4095,4095,4095,0
|
|
20240110,111100,88711820,4095,4095,4095,4095,0
|
|
20240110,111000,88711820,4095,4095,4095,4095,0
|
|
20240110,110900,88711820,4095,4095,4095,4095,0
|
|
20240110,110800,88711820,4095,4095,4095,4095,0
|
|
20240110,110700,88711820,4095,4095,4095,4095,0
|
|
20240110,110600,88711820,4095,4095,4095,4095,0
|
|
20240110,110500,88711820,4095,4095,4095,4095,0
|
|
20240110,110400,88711820,4095,4095,4095,4095,0
|
|
20240110,110300,88711820,4095,4095,4095,4095,0
|
|
20240110,110200,88711820,4095,4095,4095,4095,0
|
|
20240110,110100,88711820,4095,4095,4095,4095,0
|
|
20240110,110000,88711820,4095,4075,4095,4075,3
|
|
20240110,105900,88699555,4060,4060,4060,4060,0
|
|
20240110,105800,88699555,4060,4065,4065,4060,129
|
|
20240110,105700,88175395,4090,4090,4090,4090,0
|
|
20240110,105600,88175395,4090,4090,4090,4090,0
|
|
20240110,105500,88175395,4090,4090,4090,4090,0
|
|
20240110,105400,88175395,4090,4090,4090,4090,0
|
|
20240110,105300,88175395,4090,4080,4090,4080,244
|
|
20240110,105200,87177900,4090,4090,4090,4090,0
|
|
20240110,105100,87177900,4090,4075,4090,4075,12
|
|
20240110,105000,87128860,4065,4065,4065,4065,0
|
|
20240110,104900,87128860,4065,4065,4065,4065,0
|
|
20240110,104800,87128860,4065,4065,4065,4065,0
|
|
20240110,104700,87128860,4065,4065,4065,4065,3
|
|
20240110,104600,87116665,4075,4075,4075,4075,0
|
|
20240110,104500,87116665,4075,4075,4075,4075,1
|
|
20240110,104400,87112590,4075,4075,4075,4075,0
|
|
20240110,104300,87112590,4075,4075,4075,4075,0
|
|
20240110,104200,87112590,4075,4075,4075,4075,0
|
|
20240110,104100,87112590,4075,4075,4075,4075,0
|
|
20240110,104000,87112590,4075,4075,4075,4075,3
|
|
20240110,103900,87100365,4075,4075,4075,4075,0
|
|
20240110,103800,87100365,4075,4075,4075,4075,0
|
|
20240110,103700,87100365,4075,4075,4075,4075,0
|
|
20240110,103600,87100365,4075,4075,4075,4075,0
|
|
20240110,103500,87100365,4075,4065,4090,4065,60
|
|
20240110,103400,86856370,4060,4060,4060,4060,0
|
|
20240110,103300,86856370,4060,4060,4060,4060,0
|
|
20240110,103200,86856370,4060,4060,4060,4060,0
|
|
20240110,103100,86856370,4060,4060,4060,4060,0
|
|
20240110,103000,86856370,4060,4060,4060,4060,0
|
|
20240110,102900,86856370,4060,4060,4060,4060,0
|
|
20240110,102800,86856370,4060,4060,4060,4060,0
|
|
20240110,102700,86856370,4060,4060,4060,4060,0
|
|
20240110,102600,86856370,4060,4070,4070,4060,127
|
|
20240110,102500,86340730,4060,4060,4060,4060,0
|
|
20240110,102400,86340730,4060,4060,4060,4060,0
|
|
20240110,102300,86340730,4060,4060,4060,4060,174
|
|
20240110,102200,85634290,4055,4045,4055,4045,535
|
|
20240110,102100,83467550,4040,4040,4040,4040,90
|
|
20240110,102000,83103950,4040,4040,4040,4040,3
|
|
20240110,101900,83091830,4040,4045,4045,4040,1067
|
|
20240110,101800,78781090,4045,4045,4045,4045,10
|
|
20240110,101700,78740640,4040,4040,4040,4040,0
|
|
20240110,101600,78740640,4040,4040,4040,4040,0
|
|
20240110,101500,78740640,4040,4040,4040,4040,0
|
|
20240110,101400,78740640,4040,4040,4040,4040,38
|
|
20240110,101300,78587120,4045,4045,4045,4045,6
|
|
20240110,101200,78562850,4045,4045,4045,4045,10
|
|
20240110,101100,78522400,4045,4045,4045,4045,5
|
|
20240110,101000,78502175,4045,4045,4045,4045,0
|
|
20240110,100900,78502175,4045,4045,4045,4045,12
|
|
20240110,100800,78453635,4045,4045,4045,4045,0
|
|
20240110,100700,78453635,4045,4045,4045,4045,0
|
|
20240110,100600,78453635,4045,4045,4045,4045,4
|
|
20240110,100500,78437455,4045,4045,4045,4045,6
|
|
20240110,100400,78413185,4040,4040,4040,4040,0
|
|
20240110,100300,78413185,4040,4040,4040,4040,0
|
|
20240110,100200,78413185,4040,4040,4040,4040,1000
|
|
20240110,100100,74373185,4040,4040,4040,4040,0
|
|
20240110,100000,74373185,4040,4045,4045,4040,4
|
|
20240110,095900,74357010,4040,4030,4040,4030,54
|
|
20240110,095800,74138870,4030,4030,4030,4030,36
|
|
20240110,095700,73993790,4030,4030,4030,4030,2
|
|
20240110,095600,73985730,4030,4025,4040,4025,5
|
|
20240110,095500,73965555,4025,4025,4025,4025,75
|
|
20240110,095400,73663680,4040,4025,4040,4025,164
|
|
20240110,095300,73003035,4030,4030,4030,4030,261
|
|
20240110,095200,71951205,4030,4030,4045,4030,3
|
|
20240110,095100,71939100,4035,4035,4035,4035,216
|
|
20240110,095000,71067540,4035,4035,4035,4035,2
|
|
20240110,094900,71059470,4035,4035,4035,4035,2
|
|
20240110,094800,71051400,4040,4040,4040,4035,326
|
|
20240110,094700,69734665,4040,4040,4050,4040,14
|
|
20240110,094600,69677985,4040,4040,4040,4040,2
|
|
20240110,094500,69669905,4040,4040,4040,4040,7
|
|
20240110,094400,69641625,4045,4040,4045,4040,2
|
|
20240110,094300,69633540,4040,4040,4040,4040,2
|
|
20240110,094200,69625460,4040,4045,4045,4040,102
|
|
20240110,094100,69212880,4040,4035,4055,4035,284
|
|
20240110,094000,68062305,4035,4035,4055,4035,2869
|
|
20240110,093900,56481030,4030,4030,4030,4030,11
|
|
20240110,093800,56436700,4030,4030,4030,4030,60
|
|
20240110,093700,56194900,4030,4030,4030,4030,2
|
|
20240110,093600,56186840,4030,4020,4040,4020,507
|
|
20240110,093500,54142060,4030,4020,4030,4020,260
|
|
20240110,093400,53096820,4020,4020,4020,4020,2
|
|
20240110,093300,53088780,4030,4020,4030,4020,140
|
|
20240110,093200,52525620,4020,4030,4030,4020,1881
|
|
20240110,093100,44955765,4035,4035,4035,4035,258
|
|
20240110,093000,43914735,4035,4035,4035,4035,4
|
|
20240110,092900,43898595,4050,4035,4050,4035,127
|
|
20240110,092800,43386135,4050,4045,4050,4045,3
|
|
20240110,092700,43373990,4040,4040,4055,4040,999
|
|
20240110,092600,39330935,4055,4040,4055,4015,794
|
|
20240110,092500,36128365,4055,4055,4055,4055,599
|
|
20240110,092400,33699420,4105,4105,4105,4105,0
|
|
20240110,092300,33699420,4105,4060,4105,4030,1588
|
|
20240110,092200,27270245,4070,4080,4080,4070,298
|
|
20240110,092100,26057085,4100,4100,4100,4100,1125
|
|
20240110,092000,21444585,4110,4110,4110,4110,3
|
|
20240110,091900,21432255,4105,4105,4105,4105,1
|
|
20240110,091800,21428150,4110,4110,4110,4110,0
|
|
20240110,091700,21428150,4110,4110,4110,4110,0
|
|
20240110,091600,21428150,4110,4110,4110,4110,1596
|
|
20240110,091500,14868590,4110,4115,4115,4110,476
|
|
20240110,091400,12911225,4120,4120,4120,4120,58
|
|
20240110,091300,12672265,4125,4125,4125,4125,1
|
|
20240110,091200,12668140,4130,4135,4135,4130,758
|
|
20240110,091100,9533875,4140,4140,4140,4140,0
|
|
20240110,091000,9533875,4140,4140,4140,4140,6
|
|
20240110,090900,9509035,4140,4140,4140,4140,235
|
|
20240110,090800,8536135,4145,4145,4145,4145,500
|
|
20240110,090700,6463635,4195,4195,4195,4195,0
|
|
20240110,090600,6463635,4195,4195,4195,4195,0
|
|
20240110,090500,6463635,4195,4195,4195,4195,94
|
|
20240110,090400,6069305,4200,4200,4200,4200,0
|
|
20240110,090300,6069305,4200,4195,4200,4195,476
|
|
20240110,090200,4072030,4195,4195,4195,4195,0
|
|
20240110,090100,4072030,4195,4195,4195,4195,57
|
|
20240110,090000,3832915,4150,4120,4200,4120,619
|