698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,203500,117483945,3990,3990,3990,3990,495
|
|
20240111,203400,117483945,3990,3990,3990,3990,0
|
|
20240111,203300,117483945,3990,3990,3990,3990,0
|
|
20240111,203200,117483945,3990,3990,3990,3990,0
|
|
20240111,203100,117483945,3990,3990,3990,3990,0
|
|
20240111,203000,117483945,3990,3990,3990,3990,0
|
|
20240111,202900,117483945,3990,3990,3990,3990,0
|
|
20240111,202800,117483945,3990,3990,3990,3990,0
|
|
20240111,202700,117483945,3990,3990,3990,3990,0
|
|
20240111,202600,117483945,3990,3990,3990,3990,0
|
|
20240111,202500,117483945,3990,3990,3990,3990,0
|
|
20240111,202400,117483945,3990,3990,3990,3990,0
|
|
20240111,202300,117483945,3990,3990,3990,3990,0
|
|
20240111,202200,117483945,3990,3990,3990,3990,0
|
|
20240111,202100,117483945,3990,3990,3990,3990,0
|
|
20240111,202000,117483945,3990,3990,3990,3990,0
|
|
20240111,201900,117483945,3990,3990,3990,3990,0
|
|
20240111,201800,117483945,3990,3990,3990,3990,0
|
|
20240111,201700,117483945,3990,3990,3990,3990,0
|
|
20240111,201600,117483945,3990,3990,3990,3990,0
|
|
20240111,201500,117483945,3990,3990,3990,3990,0
|
|
20240111,201400,117483945,3990,3990,3990,3990,0
|
|
20240111,201300,117483945,3990,3990,3990,3990,0
|
|
20240111,201200,117483945,3990,3990,3990,3990,0
|
|
20240111,201100,117483945,3990,3990,3990,3990,0
|
|
20240111,201000,117483945,3990,3990,3990,3990,0
|
|
20240111,200900,117483945,3990,3990,3990,3990,0
|
|
20240111,200800,117483945,3990,3990,3990,3990,0
|
|
20240111,200700,117483945,3990,3990,3990,3990,0
|
|
20240111,200600,117483945,3990,3990,3990,3990,0
|
|
20240111,200500,117483945,3990,3990,3990,3990,495
|
|
20240111,200400,117483945,3990,3990,3990,3990,0
|
|
20240111,200300,117483945,3990,3990,3990,3990,0
|
|
20240111,200200,117483945,3990,3990,3990,3990,0
|
|
20240111,200100,117483945,3990,3990,3990,3990,0
|
|
20240111,200000,117483945,3990,3990,3990,3990,0
|
|
20240111,195900,117483945,3990,3990,3990,3990,0
|
|
20240111,195800,117483945,3990,3990,3990,3990,0
|
|
20240111,195700,117483945,3990,3990,3990,3990,0
|
|
20240111,195600,117483945,3990,3990,3990,3990,0
|
|
20240111,195500,117483945,3990,3990,3990,3990,0
|
|
20240111,195400,117483945,3990,3990,3990,3990,0
|
|
20240111,195300,117483945,3990,3990,3990,3990,0
|
|
20240111,195200,117483945,3990,3990,3990,3990,0
|
|
20240111,195100,117483945,3990,3990,3990,3990,0
|
|
20240111,195000,117483945,3990,3990,3990,3990,0
|
|
20240111,194900,117483945,3990,3990,3990,3990,0
|
|
20240111,194800,117483945,3990,3990,3990,3990,0
|
|
20240111,194700,117483945,3990,3990,3990,3990,0
|
|
20240111,194600,117483945,3990,3990,3990,3990,0
|
|
20240111,194500,117483945,3990,3990,3990,3990,0
|
|
20240111,194400,117483945,3990,3990,3990,3990,0
|
|
20240111,194300,117483945,3990,3990,3990,3990,0
|
|
20240111,194200,117483945,3990,3990,3990,3990,0
|
|
20240111,194100,117483945,3990,3990,3990,3990,0
|
|
20240111,194000,117483945,3990,3990,3990,3990,0
|
|
20240111,193900,117483945,3990,3990,3990,3990,0
|
|
20240111,193800,117483945,3990,3990,3990,3990,0
|
|
20240111,193700,117483945,3990,3990,3990,3990,0
|
|
20240111,193600,117483945,3990,3990,3990,3990,0
|
|
20240111,193500,117483945,3990,3990,3990,3990,495
|
|
20240111,193400,117483945,3990,3990,3990,3990,0
|
|
20240111,193300,117483945,3990,3990,3990,3990,0
|
|
20240111,193200,117483945,3990,3990,3990,3990,0
|
|
20240111,193100,117483945,3990,3990,3990,3990,0
|
|
20240111,193000,117483945,3990,3990,3990,3990,0
|
|
20240111,192900,117483945,3990,3990,3990,3990,0
|
|
20240111,192800,117483945,3990,3990,3990,3990,0
|
|
20240111,192700,117483945,3990,3990,3990,3990,0
|
|
20240111,192600,117483945,3990,3990,3990,3990,0
|
|
20240111,192500,117483945,3990,3990,3990,3990,0
|
|
20240111,192400,117483945,3990,3990,3990,3990,0
|
|
20240111,192300,117483945,3990,3990,3990,3990,0
|
|
20240111,192200,117483945,3990,3990,3990,3990,0
|
|
20240111,192100,117483945,3990,3990,3990,3990,0
|
|
20240111,192000,117483945,3990,3990,3990,3990,0
|
|
20240111,191900,117483945,3990,3990,3990,3990,0
|
|
20240111,191800,117483945,3990,3990,3990,3990,0
|
|
20240111,191700,117483945,3990,3990,3990,3990,0
|
|
20240111,191600,117483945,3990,3990,3990,3990,0
|
|
20240111,191500,117483945,3990,3990,3990,3990,0
|
|
20240111,191400,117483945,3990,3990,3990,3990,0
|
|
20240111,191300,117483945,3990,3990,3990,3990,0
|
|
20240111,191200,117483945,3990,3990,3990,3990,0
|
|
20240111,191100,117483945,3990,3990,3990,3990,0
|
|
20240111,191000,117483945,3990,3990,3990,3990,0
|
|
20240111,190900,117483945,3990,3990,3990,3990,0
|
|
20240111,190800,117483945,3990,3990,3990,3990,0
|
|
20240111,190700,117483945,3990,3990,3990,3990,0
|
|
20240111,190600,117483945,3990,3990,3990,3990,0
|
|
20240111,190500,117483945,3990,3990,3990,3990,495
|
|
20240111,190400,117483945,3990,3990,3990,3990,0
|
|
20240111,190300,117483945,3990,3990,3990,3990,0
|
|
20240111,190200,117483945,3990,3990,3990,3990,0
|
|
20240111,190100,117483945,3990,3990,3990,3990,0
|
|
20240111,190000,117483945,3990,3990,3990,3990,0
|
|
20240111,185900,117483945,3990,3990,3990,3990,0
|
|
20240111,185800,117483945,3990,3990,3990,3990,0
|
|
20240111,185700,117483945,3990,3990,3990,3990,0
|
|
20240111,185600,117483945,3990,3990,3990,3990,0
|
|
20240111,185500,117483945,3990,3990,3990,3990,0
|
|
20240111,185400,117483945,3990,3990,3990,3990,0
|
|
20240111,185300,117483945,3990,3990,3990,3990,0
|
|
20240111,185200,117483945,3990,3990,3990,3990,0
|
|
20240111,185100,117483945,3990,3990,3990,3990,0
|
|
20240111,185000,117483945,3990,3990,3990,3990,0
|
|
20240111,184900,117483945,3990,3990,3990,3990,0
|
|
20240111,184800,117483945,3990,3990,3990,3990,0
|
|
20240111,184700,117483945,3990,3990,3990,3990,0
|
|
20240111,184600,117483945,3990,3990,3990,3990,0
|
|
20240111,184500,117483945,3990,3990,3990,3990,0
|
|
20240111,184400,117483945,3990,3990,3990,3990,0
|
|
20240111,184300,117483945,3990,3990,3990,3990,0
|
|
20240111,184200,117483945,3990,3990,3990,3990,0
|
|
20240111,184100,117483945,3990,3990,3990,3990,0
|
|
20240111,184000,117483945,3990,3990,3990,3990,0
|
|
20240111,183900,117483945,3990,3990,3990,3990,0
|
|
20240111,183800,117483945,3990,3990,3990,3990,0
|
|
20240111,183700,117483945,3990,3990,3990,3990,0
|
|
20240111,183600,117483945,3990,3990,3990,3990,0
|
|
20240111,183500,117483945,3990,3990,3990,3990,495
|
|
20240111,183400,117483945,3990,3990,3990,3990,0
|
|
20240111,183300,117483945,3990,3990,3990,3990,0
|
|
20240111,183200,117483945,3990,3990,3990,3990,0
|
|
20240111,183100,117483945,3990,3990,3990,3990,0
|
|
20240111,183000,117483945,3990,3990,3990,3990,0
|
|
20240111,182900,117483945,3990,3990,3990,3990,0
|
|
20240111,182800,117483945,3990,3990,3990,3990,0
|
|
20240111,182700,117483945,3990,3990,3990,3990,0
|
|
20240111,182600,117483945,3990,3990,3990,3990,0
|
|
20240111,182500,117483945,3990,3990,3990,3990,0
|
|
20240111,182400,117483945,3990,3990,3990,3990,0
|
|
20240111,182300,117483945,3990,3990,3990,3990,0
|
|
20240111,182200,117483945,3990,3990,3990,3990,0
|
|
20240111,182100,117483945,3990,3990,3990,3990,0
|
|
20240111,182000,117483945,3990,3990,3990,3990,0
|
|
20240111,181900,117483945,3990,3990,3990,3990,0
|
|
20240111,181800,117483945,3990,3990,3990,3990,0
|
|
20240111,181700,117483945,3990,3990,3990,3990,0
|
|
20240111,181600,117483945,3990,3990,3990,3990,0
|
|
20240111,181500,117483945,3990,3990,3990,3990,0
|
|
20240111,181400,117483945,3990,3990,3990,3990,0
|
|
20240111,181300,117483945,3990,3990,3990,3990,0
|
|
20240111,181200,117483945,3990,3990,3990,3990,0
|
|
20240111,181100,117483945,3990,3990,3990,3990,0
|
|
20240111,181000,117483945,3990,3990,3990,3990,0
|
|
20240111,180900,117483945,3990,3990,3990,3990,0
|
|
20240111,180800,117483945,3990,3990,3990,3990,0
|
|
20240111,180700,117483945,3990,3990,3990,3990,0
|
|
20240111,180600,117483945,3990,3990,3990,3990,0
|
|
20240111,180500,117483945,3990,3990,3990,3990,495
|
|
20240111,180400,117483945,3990,3990,3990,3990,0
|
|
20240111,180300,117483945,3990,3990,3990,3990,0
|
|
20240111,180200,117483945,3990,3990,3990,3990,0
|
|
20240111,180100,117483945,3990,3990,3990,3990,0
|
|
20240111,180000,117483945,3990,3990,3990,3990,0
|
|
20240111,175900,117483945,3990,3990,3990,3990,0
|
|
20240111,175800,117483945,3990,3990,3990,3990,0
|
|
20240111,175700,117483945,3990,3990,3990,3990,0
|
|
20240111,175600,117483945,3990,3990,3990,3990,0
|
|
20240111,175500,117483945,3990,3990,3990,3990,0
|
|
20240111,175400,117483945,3990,3990,3990,3990,0
|
|
20240111,175300,117483945,3990,3990,3990,3990,0
|
|
20240111,175200,117483945,3990,3990,3990,3990,0
|
|
20240111,175100,117483945,3990,3990,3990,3990,0
|
|
20240111,175000,117483945,3990,3990,3990,3990,0
|
|
20240111,174900,117483945,3990,3990,3990,3990,0
|
|
20240111,174800,117483945,3990,3990,3990,3990,0
|
|
20240111,174700,117483945,3990,3990,3990,3990,0
|
|
20240111,174600,117483945,3990,3990,3990,3990,0
|
|
20240111,174500,117483945,3990,3990,3990,3990,0
|
|
20240111,174400,117483945,3990,3990,3990,3990,0
|
|
20240111,174300,117483945,3990,3990,3990,3990,0
|
|
20240111,174200,117483945,3990,3990,3990,3990,0
|
|
20240111,174100,117483945,3990,3990,3990,3990,0
|
|
20240111,174000,117483945,3990,3990,3990,3990,0
|
|
20240111,173900,117483945,3990,3990,3990,3990,0
|
|
20240111,173800,117483945,3990,3990,3990,3990,0
|
|
20240111,173700,117483945,3990,3990,3990,3990,0
|
|
20240111,173600,117483945,3990,3990,3990,3990,0
|
|
20240111,173500,117483945,3990,3990,3990,3990,495
|
|
20240111,173400,117483945,3990,3990,3990,3990,0
|
|
20240111,173300,117483945,3990,3990,3990,3990,0
|
|
20240111,173200,117483945,3990,3990,3990,3990,0
|
|
20240111,173100,117483945,3990,3990,3990,3990,0
|
|
20240111,173000,117483945,3990,3990,3990,3990,0
|
|
20240111,172900,117483945,3990,3990,3990,3990,0
|
|
20240111,172800,117483945,3990,3990,3990,3990,0
|
|
20240111,172700,117483945,3990,3990,3990,3990,0
|
|
20240111,172600,117483945,3990,3990,3990,3990,0
|
|
20240111,172500,117483945,3990,3990,3990,3990,0
|
|
20240111,172400,117483945,3990,3990,3990,3990,0
|
|
20240111,172300,117483945,3990,3990,3990,3990,0
|
|
20240111,172200,117483945,3990,3990,3990,3990,0
|
|
20240111,172100,117483945,3990,3990,3990,3990,0
|
|
20240111,172000,117483945,3990,3990,3990,3990,0
|
|
20240111,171900,117483945,3990,3990,3990,3990,0
|
|
20240111,171800,117483945,3990,3990,3990,3990,0
|
|
20240111,171700,117483945,3990,3990,3990,3990,0
|
|
20240111,171600,117483945,3990,3990,3990,3990,0
|
|
20240111,171500,117483945,3990,3990,3990,3990,0
|
|
20240111,171400,117483945,3990,3990,3990,3990,0
|
|
20240111,171300,117483945,3990,3990,3990,3990,0
|
|
20240111,171200,117483945,3990,3990,3990,3990,0
|
|
20240111,171100,117483945,3990,3990,3990,3990,0
|
|
20240111,171000,117483945,3990,3990,3990,3990,0
|
|
20240111,170900,117483945,3990,3990,3990,3990,0
|
|
20240111,170800,117483945,3990,3990,3990,3990,0
|
|
20240111,170700,117483945,3990,3990,3990,3990,0
|
|
20240111,170600,117483945,3990,3990,3990,3990,0
|
|
20240111,170500,117483945,3990,3990,3990,3990,495
|
|
20240111,170400,117483945,3990,3990,3990,3990,0
|
|
20240111,170300,117483945,3990,3990,3990,3990,0
|
|
20240111,170200,117483945,3990,3990,3990,3990,0
|
|
20240111,170100,117483945,3990,3990,3990,3990,0
|
|
20240111,170000,117483945,3990,3990,3990,3990,0
|
|
20240111,165900,117483945,3990,3990,3990,3990,0
|
|
20240111,165800,117483945,3990,3990,3990,3990,0
|
|
20240111,165700,117483945,3990,3990,3990,3990,0
|
|
20240111,165600,117483945,3990,3990,3990,3990,0
|
|
20240111,165500,117483945,3990,3990,3990,3990,0
|
|
20240111,165400,117483945,3990,3990,3990,3990,0
|
|
20240111,165300,117483945,3990,3990,3990,3990,0
|
|
20240111,165200,117483945,3990,3990,3990,3990,0
|
|
20240111,165100,117483945,3990,3990,3990,3990,0
|
|
20240111,165000,117483945,3990,3990,3990,3990,0
|
|
20240111,164900,117483945,3990,3990,3990,3990,0
|
|
20240111,164800,117483945,3990,3990,3990,3990,0
|
|
20240111,164700,117483945,3990,3990,3990,3990,0
|
|
20240111,164600,117483945,3990,3990,3990,3990,0
|
|
20240111,164500,117483945,3990,3990,3990,3990,0
|
|
20240111,164400,117483945,3990,3990,3990,3990,0
|
|
20240111,164300,117483945,3990,3990,3990,3990,0
|
|
20240111,164200,117483945,3990,3990,3990,3990,0
|
|
20240111,164100,117483945,3990,3990,3990,3990,0
|
|
20240111,164000,117483945,3990,3990,3990,3990,0
|
|
20240111,163900,117483945,3990,3990,3990,3990,0
|
|
20240111,163800,117483945,3990,3990,3990,3990,0
|
|
20240111,163700,117483945,3990,3990,3990,3990,0
|
|
20240111,163600,117483945,3990,3990,3990,3990,0
|
|
20240111,163500,117483945,3990,3990,3990,3990,495
|
|
20240111,163400,117483945,3990,3990,3990,3990,0
|
|
20240111,163300,117483945,3990,3990,3990,3990,0
|
|
20240111,163200,117483945,3990,3990,3990,3990,0
|
|
20240111,163100,117483945,3990,3990,3990,3990,0
|
|
20240111,163000,117483945,3990,3990,3990,3990,0
|
|
20240111,162900,117483945,3990,3990,3990,3990,0
|
|
20240111,162800,117483945,3990,3990,3990,3990,0
|
|
20240111,162700,117483945,3990,3990,3990,3990,0
|
|
20240111,162600,117483945,3990,3990,3990,3990,0
|
|
20240111,162500,117483945,3990,3990,3990,3990,0
|
|
20240111,162400,117483945,3990,3990,3990,3990,0
|
|
20240111,162300,117483945,3990,3990,3990,3990,0
|
|
20240111,162200,117483945,3990,3990,3990,3990,0
|
|
20240111,162100,117483945,3990,3990,3990,3990,0
|
|
20240111,162000,117483945,3990,3990,3990,3990,0
|
|
20240111,161900,117483945,3990,3990,3990,3990,0
|
|
20240111,161800,117483945,3990,3990,3990,3990,0
|
|
20240111,161700,117483945,3990,3990,3990,3990,0
|
|
20240111,161600,117483945,3990,3990,3990,3990,0
|
|
20240111,161500,117483945,3990,3990,3990,3990,0
|
|
20240111,161400,117483945,3990,3990,3990,3990,0
|
|
20240111,161300,117483945,3990,3990,3990,3990,0
|
|
20240111,161200,117483945,3990,3990,3990,3990,0
|
|
20240111,161100,117483945,3990,3990,3990,3990,0
|
|
20240111,161000,117483945,3990,3990,3990,3990,0
|
|
20240111,160900,117483945,3990,3990,3990,3990,0
|
|
20240111,160800,117483945,3990,3990,3990,3990,0
|
|
20240111,160700,117483945,3990,3990,3990,3990,0
|
|
20240111,160600,117483945,3990,3990,3990,3990,0
|
|
20240111,160500,117483945,3990,3990,3990,3990,495
|
|
20240111,160400,117483945,3990,3990,3990,3990,0
|
|
20240111,160300,117483945,3990,3990,3990,3990,0
|
|
20240111,160200,117483945,3990,3990,3990,3990,0
|
|
20240111,160100,117483945,3990,3990,3990,3990,0
|
|
20240111,160000,117483945,3990,3990,3990,3990,0
|
|
20240111,155900,117483945,3990,3990,3990,3990,0
|
|
20240111,155800,117483945,3990,3990,3990,3990,0
|
|
20240111,155700,117483945,3990,3990,3990,3990,0
|
|
20240111,155600,117483945,3990,3990,3990,3990,0
|
|
20240111,155500,117483945,3990,3990,3990,3990,0
|
|
20240111,155400,117483945,3990,3990,3990,3990,0
|
|
20240111,155300,117483945,3990,3990,3990,3990,0
|
|
20240111,155200,117483945,3990,3990,3990,3990,0
|
|
20240111,155100,117483945,3990,3990,3990,3990,0
|
|
20240111,155000,117483945,3990,3990,3990,3990,0
|
|
20240111,154900,117483945,3990,3990,3990,3990,0
|
|
20240111,154800,117483945,3990,3990,3990,3990,0
|
|
20240111,154700,117483945,3990,3990,3990,3990,0
|
|
20240111,154600,117483945,3990,3990,3990,3990,0
|
|
20240111,154500,117483945,3990,3990,3990,3990,0
|
|
20240111,154400,117483945,3990,3990,3990,3990,0
|
|
20240111,154300,117483945,3990,3990,3990,3990,0
|
|
20240111,154200,117483945,3990,3990,3990,3990,0
|
|
20240111,154100,117483945,3990,3990,3990,3990,0
|
|
20240111,154000,117483945,3990,3990,3990,3990,0
|
|
20240111,153900,117483945,3990,3990,3990,3990,0
|
|
20240111,153800,117483945,3990,3990,3990,3990,0
|
|
20240111,153700,117483945,3990,3990,3990,3990,0
|
|
20240111,153600,117483945,3990,3990,3990,3990,0
|
|
20240111,153500,117483945,3990,3990,3990,3990,495
|
|
20240111,153400,117483945,3990,3990,3990,3990,0
|
|
20240111,153300,117483945,3990,3990,3990,3990,0
|
|
20240111,153200,117483945,3990,3990,3990,3990,0
|
|
20240111,153100,117483945,3990,3990,3990,3990,0
|
|
20240111,153000,117483945,3990,3990,3990,3990,495
|
|
20240111,152900,115508895,4010,4010,4010,4010,0
|
|
20240111,152800,115508895,4010,4010,4010,4010,0
|
|
20240111,152700,115508895,4010,4010,4010,4010,0
|
|
20240111,152600,115508895,4010,4010,4010,4010,0
|
|
20240111,152500,115508895,4010,4010,4010,4010,0
|
|
20240111,152400,115508895,4010,4010,4010,4010,0
|
|
20240111,152300,115508895,4010,4010,4010,4010,0
|
|
20240111,152200,115508895,4010,4010,4010,4010,0
|
|
20240111,152100,115508895,4010,4010,4010,4010,0
|
|
20240111,152000,115508895,4010,4010,4010,4010,0
|
|
20240111,151900,115508895,4010,4010,4010,4010,1
|
|
20240111,151800,115504885,4005,3995,4005,3995,59
|
|
20240111,151700,115268930,4010,4010,4010,4010,1
|
|
20240111,151600,115264920,3990,3990,3990,3990,0
|
|
20240111,151500,115264920,3990,3995,3995,3990,100
|
|
20240111,151400,114865640,4010,4010,4010,4010,0
|
|
20240111,151300,114865640,4010,4005,4010,4005,6
|
|
20240111,151200,114841605,4010,4010,4010,4010,0
|
|
20240111,151100,114841605,4010,4010,4010,4010,2
|
|
20240111,151000,114833585,4010,4010,4010,4010,4
|
|
20240111,150900,114817545,4010,4010,4010,4010,4
|
|
20240111,150800,114801505,3995,4010,4010,3995,21
|
|
20240111,150700,114717550,4010,4010,4010,4010,0
|
|
20240111,150600,114717550,4010,4010,4010,4010,129
|
|
20240111,150500,114200260,4010,4010,4010,4010,5
|
|
20240111,150400,114180210,3995,4010,4010,3995,49
|
|
20240111,150300,113984380,4010,4010,4010,4010,0
|
|
20240111,150200,113984380,4010,4010,4010,4010,4
|
|
20240111,150100,113968340,4010,4010,4010,4010,4
|
|
20240111,150000,113952300,4010,4010,4010,4010,4
|
|
20240111,145900,113936260,4010,4010,4010,4010,1
|
|
20240111,145800,113932250,4000,4010,4010,4000,8
|
|
20240111,145700,113900200,4010,4010,4010,4010,4
|
|
20240111,145600,113884160,4010,4010,4010,4010,4
|
|
20240111,145500,113868120,4010,4010,4010,4010,0
|
|
20240111,145400,113868120,4010,4005,4010,4005,4
|
|
20240111,145300,113852085,4010,4005,4010,4005,4
|
|
20240111,145200,113836050,4010,4005,4010,4005,4
|
|
20240111,145100,113820015,4010,4010,4010,4010,0
|
|
20240111,145000,113820015,4010,4005,4010,4005,4
|
|
20240111,144900,113803980,3995,4005,4010,3995,129
|
|
20240111,144800,113288570,3995,4005,4010,3995,7
|
|
20240111,144700,113260550,4010,4010,4010,4010,0
|
|
20240111,144600,113260550,4010,4005,4010,4005,4
|
|
20240111,144500,113244515,4010,4005,4010,4005,4
|
|
20240111,144400,113228480,4010,4010,4010,4010,0
|
|
20240111,144300,113228480,4010,4005,4010,4005,4
|
|
20240111,144200,113212445,4005,4000,4005,4000,4
|
|
20240111,144100,113196440,4000,4000,4000,4000,1747
|
|
20240111,144000,106208440,4010,4010,4010,4010,21
|
|
20240111,143900,106124230,4010,4010,4010,4010,4
|
|
20240111,143800,106108190,4010,4010,4010,4000,6
|
|
20240111,143700,106084140,4010,4010,4010,4010,4
|
|
20240111,143600,106068100,4000,4000,4000,4000,255
|
|
20240111,143500,105048100,4010,4010,4010,4010,4
|
|
20240111,143400,105032060,4010,4010,4010,4010,4
|
|
20240111,143300,105016020,4010,4010,4010,4010,4
|
|
20240111,143200,104999980,4010,4010,4010,4010,6
|
|
20240111,143100,104975920,4010,4010,4010,4010,4
|
|
20240111,143000,104959880,4010,4015,4015,4010,10
|
|
20240111,142900,104919760,4015,4015,4015,4015,4
|
|
20240111,142800,104903700,4015,4015,4015,4015,0
|
|
20240111,142700,104903700,4015,4015,4015,4015,4
|
|
20240111,142600,104887640,4015,4010,4015,4010,7
|
|
20240111,142500,104859550,4015,4015,4015,4015,45
|
|
20240111,142400,104678875,4010,4010,4010,4010,19
|
|
20240111,142300,104602685,4015,4010,4015,4010,4
|
|
20240111,142200,104586630,4010,4010,4015,4010,19
|
|
20240111,142100,104510415,4000,4015,4015,4000,34
|
|
20240111,142000,104374340,4015,4015,4015,4015,0
|
|
20240111,141900,104374340,4015,4015,4015,4015,4
|
|
20240111,141800,104358280,4015,4015,4015,4015,4
|
|
20240111,141700,104342220,4015,4015,4015,4015,4
|
|
20240111,141600,104326160,4015,4015,4015,4015,0
|
|
20240111,141500,104326160,4015,4015,4015,4015,4
|
|
20240111,141400,104310100,4015,4015,4015,4015,4
|
|
20240111,141300,104294040,4015,4015,4015,4015,0
|
|
20240111,141200,104294040,4015,4005,4015,4000,10
|
|
20240111,141100,104253980,4015,4010,4015,4010,4
|
|
20240111,141000,104237930,4015,4010,4015,4010,4
|
|
20240111,140900,104221875,4015,4015,4015,4015,0
|
|
20240111,140800,104221875,4015,4010,4015,4010,4
|
|
20240111,140700,104205820,4015,4010,4015,4010,15
|
|
20240111,140600,104145600,4015,4010,4015,4010,4
|
|
20240111,140500,104129545,4015,4015,4015,4015,0
|
|
20240111,140400,104129545,4015,4010,4015,4010,105
|
|
20240111,140300,103708015,4000,4010,4010,4000,141
|
|
20240111,140200,103143600,4010,4010,4010,4010,4
|
|
20240111,140100,103127560,4010,4010,4010,4010,0
|
|
20240111,140000,103127560,4010,4010,4010,4010,4
|
|
20240111,135900,103111520,4010,4010,4010,4010,4
|
|
20240111,135800,103095480,4010,4010,4010,4010,4
|
|
20240111,135700,103079440,4010,4010,4010,4010,74
|
|
20240111,135600,102782700,4010,4010,4010,4010,4
|
|
20240111,135500,102766660,4010,4010,4010,4010,7
|
|
20240111,135400,102738590,4010,4010,4010,4010,4
|
|
20240111,135300,102722550,4010,4010,4010,4010,0
|
|
20240111,135200,102722550,4010,4010,4010,4010,4
|
|
20240111,135100,102706510,4010,4005,4010,4005,4
|
|
20240111,135000,102690475,4000,4010,4010,4000,212
|
|
20240111,134900,101842335,4010,4010,4010,4010,0
|
|
20240111,134800,101842335,4010,4010,4010,4010,4
|
|
20240111,134700,101826295,4010,4010,4010,4010,4
|
|
20240111,134600,101810255,4015,4010,4015,4010,4
|
|
20240111,134500,101794200,4015,4015,4015,4015,0
|
|
20240111,134400,101794200,4015,4010,4015,4010,7
|
|
20240111,134300,101766105,4015,4010,4015,4010,4
|
|
20240111,134200,101750050,4015,4010,4015,4010,4
|
|
20240111,134100,101733995,4015,4015,4015,4015,0
|
|
20240111,134000,101733995,4015,4005,4015,4005,627
|
|
20240111,133900,99220435,4005,4005,4005,4005,4
|
|
20240111,133800,99204415,4005,4005,4005,4005,0
|
|
20240111,133700,99204415,4005,4000,4005,4000,36
|
|
20240111,133600,99060270,4005,4005,4005,4005,4
|
|
20240111,133500,99044250,4005,4005,4005,4005,4
|
|
20240111,133400,99028230,4005,4005,4005,4005,11
|
|
20240111,133300,98984175,4005,4005,4005,4000,32
|
|
20240111,133200,98856140,4005,4005,4005,4005,54
|
|
20240111,133100,98639870,4005,4005,4005,4005,4
|
|
20240111,133000,98623850,4005,4005,4005,4005,0
|
|
20240111,132900,98623850,4005,4005,4005,4005,8
|
|
20240111,132800,98591810,4005,4005,4005,4005,44
|
|
20240111,132700,98415590,4005,4005,4005,4005,4
|
|
20240111,132600,98399570,4000,4000,4000,4000,3
|
|
20240111,132500,98387570,4005,4005,4005,4005,4
|
|
20240111,132400,98371550,4005,4005,4005,4005,4
|
|
20240111,132300,98355530,4005,4005,4005,4005,4
|
|
20240111,132200,98339510,4005,4005,4005,4005,64
|
|
20240111,132100,98083190,4005,4005,4005,4005,4
|
|
20240111,132000,98067170,4005,4000,4005,4000,7
|
|
20240111,131900,98039150,4000,4000,4000,4000,125
|
|
20240111,131800,97539150,4000,4000,4000,4000,0
|
|
20240111,131700,97539150,4000,4000,4000,4000,17
|
|
20240111,131600,97471150,4000,4000,4000,4000,4
|
|
20240111,131500,97455150,4000,4000,4000,4000,4
|
|
20240111,131400,97439150,4000,4000,4000,4000,0
|
|
20240111,131300,97439150,4000,4000,4000,4000,17
|
|
20240111,131200,97371150,4000,4000,4000,4000,4
|
|
20240111,131100,97355150,4000,4000,4005,4000,27
|
|
20240111,131000,97247115,4005,4000,4005,4000,47
|
|
20240111,130900,97059110,4000,4000,4005,4000,78
|
|
20240111,130800,96747000,4005,4000,4005,4000,4
|
|
20240111,130700,96730985,4000,4000,4005,4000,24
|
|
20240111,130600,96634970,4000,4000,4000,4000,10
|
|
20240111,130500,96594970,4000,3990,4005,3990,278
|
|
20240111,130400,95485580,3990,3990,3990,3990,7
|
|
20240111,130300,95457650,3990,3990,3990,3990,0
|
|
20240111,130200,95457650,3990,3980,3990,3980,85
|
|
20240111,130100,95119305,3980,3980,3980,3980,25
|
|
20240111,130000,95019805,3980,3980,3980,3975,52
|
|
20240111,125900,94812960,3975,3980,3980,3975,94
|
|
20240111,125800,94439005,3990,3990,3990,3990,24
|
|
20240111,125700,94343245,3990,3985,3990,3985,19
|
|
20240111,125600,94267440,3985,4000,4000,3985,284
|
|
20240111,125500,93135585,4000,4000,4000,4000,62
|
|
20240111,125400,92887585,3990,3990,3990,3990,4
|
|
20240111,125300,92871625,4005,4005,4005,4005,4
|
|
20240111,125200,92855605,4005,4005,4005,4005,6
|
|
20240111,125100,92831575,3985,3995,3995,3985,600
|
|
20240111,125000,90438890,4005,4005,4005,4005,4
|
|
20240111,124900,90422870,3995,4000,4005,3995,37
|
|
20240111,124800,90274915,4000,4005,4005,4000,14
|
|
20240111,124700,90218895,4005,4005,4005,4005,200
|
|
20240111,124600,89417895,4010,4010,4010,4005,66
|
|
20240111,124500,89153540,4010,4005,4010,4005,14
|
|
20240111,124400,89097450,4005,4000,4005,4000,44
|
|
20240111,124300,88921280,4000,4000,4000,4000,21
|
|
20240111,124200,88837280,4000,4000,4000,4000,4
|
|
20240111,124100,88821280,4000,4000,4000,4000,4
|
|
20240111,124000,88805280,4000,4000,4000,4000,4
|
|
20240111,123900,88789280,4000,4000,4000,4000,0
|
|
20240111,123800,88789280,4000,4000,4000,4000,10
|
|
20240111,123700,88749280,4000,4000,4000,4000,34
|
|
20240111,123600,88613280,4000,4005,4005,3995,462
|
|
20240111,123500,86767050,4000,4000,4000,4000,3
|
|
20240111,123400,86755050,4005,4005,4005,4005,11
|
|
20240111,123300,86710995,4005,4005,4005,4005,4
|
|
20240111,123200,86694975,4015,4005,4015,4005,208
|
|
20240111,123100,85860225,4015,4015,4015,4015,0
|
|
20240111,123000,85860225,4015,4005,4015,4005,4
|
|
20240111,122900,85844175,4015,4005,4015,4005,4
|
|
20240111,122800,85828125,4015,4005,4015,4005,11
|
|
20240111,122700,85783970,4015,4005,4015,4005,11
|
|
20240111,122600,85739835,3995,3995,4015,3995,5
|
|
20240111,122500,85719820,4015,3995,4015,3995,4
|
|
20240111,122400,85703780,4015,3995,4015,3995,2
|
|
20240111,122300,85695770,4015,3990,4015,3990,131
|
|
20240111,122200,85172995,3990,4000,4015,3990,778
|
|
20240111,122100,82068690,4015,4000,4015,4000,5
|
|
20240111,122000,82048630,4000,4000,4000,4000,3
|
|
20240111,121900,82036630,4015,4000,4015,4000,4
|
|
20240111,121800,82020585,4000,4005,4015,3995,228
|
|
20240111,121700,81109670,4000,4020,4020,4000,376
|
|
20240111,121600,79604785,4020,4020,4020,4020,4
|
|
20240111,121500,79588705,4020,4020,4020,4020,4
|
|
20240111,121400,79572625,4020,4020,4020,4020,4
|
|
20240111,121300,79556545,4020,4020,4020,4020,4
|
|
20240111,121200,79540465,4020,4020,4020,4020,0
|
|
20240111,121100,79540465,4020,4020,4020,4020,4
|
|
20240111,121000,79524385,4020,4020,4020,4020,4
|
|
20240111,120900,79508305,4020,4020,4020,4020,4
|
|
20240111,120800,79492225,4015,4015,4015,4015,1275
|
|
20240111,120700,74373100,4020,4020,4020,4020,4
|
|
20240111,120600,74357020,4020,4015,4020,4015,1004
|
|
20240111,120500,70325940,4020,4020,4020,4020,8
|
|
20240111,120400,70293780,4020,4020,4020,4020,0
|
|
20240111,120300,70293780,4020,4020,4020,4020,4
|
|
20240111,120200,70277700,4020,4020,4020,4020,4
|
|
20240111,120100,70261620,4015,4015,4015,4015,133
|
|
20240111,120000,69727625,4015,4015,4015,4015,0
|
|
20240111,115900,69727625,4015,4015,4015,4015,4
|
|
20240111,115800,69711565,4015,4015,4015,4015,4
|
|
20240111,115700,69695505,4015,4015,4015,4015,8
|
|
20240111,115600,69663385,4015,4015,4015,4015,0
|
|
20240111,115500,69663385,4015,4015,4015,4015,15
|
|
20240111,115400,69603160,4015,4015,4015,4015,8
|
|
20240111,115300,69571040,4015,4015,4015,4015,0
|
|
20240111,115200,69571040,4015,4015,4015,4015,4
|
|
20240111,115100,69554980,4015,4010,4015,4010,179
|
|
20240111,115000,68837165,4015,4015,4015,4015,4
|
|
20240111,114900,68821105,4015,4015,4015,4015,0
|
|
20240111,114800,68821105,4015,4015,4015,4015,4
|
|
20240111,114700,68805045,4015,4015,4015,4015,4
|
|
20240111,114600,68788985,4015,4015,4015,4015,4
|
|
20240111,114500,68772925,4015,4015,4015,4015,0
|
|
20240111,114400,68772925,4015,4015,4015,4015,17
|
|
20240111,114300,68704670,4015,4015,4015,4015,8
|
|
20240111,114200,68672550,4015,4015,4015,4015,4
|
|
20240111,114100,68656490,4015,4015,4015,4015,0
|
|
20240111,114000,68656490,4015,4015,4015,4015,0
|
|
20240111,113900,68656490,4015,4015,4015,4015,0
|
|
20240111,113800,68656490,4015,4015,4015,4015,0
|
|
20240111,113700,68656490,4015,4015,4015,4015,0
|
|
20240111,113600,68656490,4015,4005,4015,4005,202
|
|
20240111,113500,67846325,4010,4010,4010,4010,0
|
|
20240111,113400,67846325,4010,4010,4010,4010,14
|
|
20240111,113300,67790185,4010,4015,4015,4010,140
|
|
20240111,113200,67228645,4015,4015,4015,4015,4
|
|
20240111,113100,67212585,4015,4015,4015,4015,1
|
|
20240111,113000,67208570,4015,4015,4015,4015,0
|
|
20240111,112900,67208570,4015,4015,4015,4015,0
|
|
20240111,112800,67208570,4015,4015,4015,4015,0
|
|
20240111,112700,67208570,4015,4015,4015,4015,0
|
|
20240111,112600,67208570,4015,4020,4020,4015,233
|
|
20240111,112500,66272790,4025,4025,4025,4025,0
|
|
20240111,112400,66272790,4025,4025,4025,4025,1
|
|
20240111,112300,66268765,4035,4035,4035,4035,0
|
|
20240111,112200,66268765,4035,4025,4035,4025,11
|
|
20240111,112100,66224390,4035,4025,4035,4025,4
|
|
20240111,112000,66208260,4020,4020,4020,4020,0
|
|
20240111,111900,66208260,4020,4020,4020,4020,0
|
|
20240111,111800,66208260,4020,4020,4020,4020,0
|
|
20240111,111700,66208260,4020,4020,4020,4020,155
|
|
20240111,111600,65585160,4020,4020,4020,4020,0
|
|
20240111,111500,65585160,4020,4020,4020,4020,0
|
|
20240111,111400,65585160,4020,4020,4020,4020,0
|
|
20240111,111300,65585160,4020,4020,4020,4020,0
|
|
20240111,111200,65585160,4020,4020,4020,4020,0
|
|
20240111,111100,65585160,4020,4020,4020,4020,0
|
|
20240111,111000,65585160,4020,4020,4020,4020,4
|
|
20240111,110900,65569080,4020,4020,4020,4020,0
|
|
20240111,110800,65569080,4020,4020,4020,4020,1
|
|
20240111,110700,65565060,4020,4020,4020,4020,0
|
|
20240111,110600,65565060,4020,4020,4020,4020,36
|
|
20240111,110500,65420340,4035,4035,4035,4035,0
|
|
20240111,110400,65420340,4035,4025,4035,4025,500
|
|
20240111,110300,63402850,4035,4025,4035,4025,2593
|
|
20240111,110200,52940115,4035,4035,4035,4035,0
|
|
20240111,110100,52940115,4035,4025,4035,4025,188
|
|
20240111,110000,52182320,4025,4025,4025,4025,123
|
|
20240111,105900,51687245,4025,4025,4030,4025,5
|
|
20240111,105800,51667105,4030,4030,4030,4030,0
|
|
20240111,105700,51667105,4030,4030,4030,4030,0
|
|
20240111,105600,51667105,4030,4030,4030,4030,0
|
|
20240111,105500,51667105,4030,4020,4030,4020,1000
|
|
20240111,105400,47643505,4020,4020,4020,4020,1
|
|
20240111,105300,47639485,4015,4015,4015,4015,1
|
|
20240111,105200,47635470,4010,4010,4010,4010,0
|
|
20240111,105100,47635470,4010,4010,4010,4010,18
|
|
20240111,105000,47563290,4000,4000,4000,4000,2
|
|
20240111,104900,47555290,4005,4010,4020,3985,1650
|
|
20240111,104800,40965805,4005,4005,4005,4000,59
|
|
20240111,104700,40729515,4005,4005,4005,4005,0
|
|
20240111,104600,40729515,4005,4005,4005,4005,0
|
|
20240111,104500,40729515,4005,4005,4005,4005,0
|
|
20240111,104400,40729515,4005,4005,4005,4005,1348
|
|
20240111,104300,35330775,4010,4020,4020,4010,29
|
|
20240111,104200,35214475,4010,4010,4010,4010,0
|
|
20240111,104100,35214475,4010,4010,4010,4010,599
|
|
20240111,104000,32812485,4020,4020,4020,4020,0
|
|
20240111,103900,32812485,4020,4020,4020,4020,75
|
|
20240111,103800,32510985,4020,4020,4020,4020,0
|
|
20240111,103700,32510985,4020,4020,4020,4020,4
|
|
20240111,103600,32494905,4010,4015,4015,4010,200
|
|
20240111,103500,31692110,4020,4020,4020,4020,11
|
|
20240111,103400,31647890,4020,4020,4020,4020,0
|
|
20240111,103300,31647890,4020,4020,4020,4020,5
|
|
20240111,103200,31627790,4020,4020,4020,4020,0
|
|
20240111,103100,31627790,4020,4020,4020,4020,0
|
|
20240111,103000,31627790,4020,4020,4020,4020,0
|
|
20240111,102900,31627790,4020,4020,4020,4020,4
|
|
20240111,102800,31611710,4020,4020,4020,4020,0
|
|
20240111,102700,31611710,4020,4020,4020,4020,0
|
|
20240111,102600,31611710,4020,4020,4020,4020,4
|
|
20240111,102500,31595630,4020,4020,4020,4020,0
|
|
20240111,102400,31595630,4020,4020,4020,4020,0
|
|
20240111,102300,31595630,4020,4020,4020,4020,0
|
|
20240111,102200,31595630,4020,4020,4020,4020,0
|
|
20240111,102100,31595630,4020,4020,4020,4020,0
|
|
20240111,102000,31595630,4020,4020,4020,4020,93
|
|
20240111,101900,31221770,4020,4020,4020,4020,0
|
|
20240111,101800,31221770,4020,4020,4020,4020,0
|
|
20240111,101700,31221770,4020,4020,4020,4020,0
|
|
20240111,101600,31221770,4020,4020,4020,4020,12
|
|
20240111,101500,31173530,4020,4020,4020,4020,0
|
|
20240111,101400,31173530,4020,4020,4020,4020,0
|
|
20240111,101300,31173530,4020,4020,4020,4020,0
|
|
20240111,101200,31173530,4020,4020,4020,4020,1
|
|
20240111,101100,31169510,4020,4020,4020,4020,0
|
|
20240111,101000,31169510,4020,4020,4020,4020,4
|
|
20240111,100900,31153430,4020,4020,4020,4020,54
|
|
20240111,100800,30936350,4020,4020,4020,4020,2
|
|
20240111,100700,30928310,4020,4020,4020,4020,0
|
|
20240111,100600,30928310,4020,4020,4020,4020,0
|
|
20240111,100500,30928310,4020,4020,4020,4020,0
|
|
20240111,100400,30928310,4020,4020,4020,4020,0
|
|
20240111,100300,30928310,4020,4020,4020,4020,0
|
|
20240111,100200,30928310,4020,4020,4020,4020,2
|
|
20240111,100100,30920270,4005,4005,4005,4005,0
|
|
20240111,100000,30920270,4005,4005,4005,4005,0
|
|
20240111,095900,30920270,4005,4010,4010,4005,95
|
|
20240111,095800,30539450,4015,4015,4015,4015,3
|
|
20240111,095700,30527405,4015,4015,4015,4015,14
|
|
20240111,095600,30471195,4020,4020,4020,4020,1
|
|
20240111,095500,30467175,4015,4015,4015,4015,0
|
|
20240111,095400,30467175,4015,4015,4015,4015,39
|
|
20240111,095300,30310590,4015,4015,4015,4015,0
|
|
20240111,095200,30310590,4015,4010,4015,4010,126
|
|
20240111,095100,29805210,4010,4010,4010,4010,0
|
|
20240111,095000,29805210,4010,4010,4010,4010,0
|
|
20240111,094900,29805210,4010,4010,4010,4010,0
|
|
20240111,094800,29805210,4010,4010,4010,4010,0
|
|
20240111,094700,29805210,4010,4010,4010,4010,0
|
|
20240111,094600,29805210,4010,4005,4010,4005,36
|
|
20240111,094500,29660910,4010,4010,4010,4010,77
|
|
20240111,094400,29352140,4020,4020,4020,4020,1
|
|
20240111,094300,29348120,4015,4020,4020,4015,2113
|
|
20240111,094200,20864125,4020,4020,4020,4020,1
|
|
20240111,094100,20860105,4020,4020,4020,4020,1
|
|
20240111,094000,20856085,4020,4020,4020,4020,0
|
|
20240111,093900,20856085,4020,4020,4020,4020,0
|
|
20240111,093800,20856085,4020,4020,4020,4020,1
|
|
20240111,093700,20852065,4030,4030,4030,4020,65
|
|
20240111,093600,20590740,4035,4030,4035,4030,3
|
|
20240111,093500,20578645,4030,4030,4030,4030,1
|
|
20240111,093400,20574615,4035,4030,4035,4030,2002
|
|
20240111,093300,12496550,4025,4025,4025,4025,85
|
|
20240111,093200,12154425,4025,4025,4025,4025,2
|
|
20240111,093100,12146375,4025,4025,4025,4025,2
|
|
20240111,093000,12138325,4025,4025,4025,4025,2
|
|
20240111,092900,12130275,4025,4025,4025,4025,12
|
|
20240111,092800,12081975,4025,4025,4025,4025,1
|
|
20240111,092700,12077950,4025,4025,4025,4025,3
|
|
20240111,092600,12065875,4025,4025,4025,4025,12
|
|
20240111,092500,12017575,4025,4025,4025,4025,2
|
|
20240111,092400,12009525,4025,4025,4025,4025,7
|
|
20240111,092300,11981350,4025,4025,4025,4025,3
|
|
20240111,092200,11969275,4025,4025,4025,4025,1
|
|
20240111,092100,11965250,4025,4025,4025,4025,3
|
|
20240111,092000,11953175,4030,4030,4030,4030,2
|
|
20240111,091900,11945115,4030,4030,4030,4030,2
|
|
20240111,091800,11937055,4030,4035,4035,4030,133
|
|
20240111,091700,11400560,4060,4045,4060,4035,114
|
|
20240111,091600,10940515,4045,4045,4045,4045,1
|
|
20240111,091500,10936470,4065,4045,4065,4045,2
|
|
20240111,091400,10928360,4065,4065,4065,4035,27
|
|
20240111,091300,10819355,4065,4045,4065,4045,80
|
|
20240111,091200,10495735,4045,4045,4045,4045,2
|
|
20240111,091100,10487645,4045,4045,4045,4045,26
|
|
20240111,091000,10382475,4045,4045,4045,4045,11
|
|
20240111,090900,10337980,4045,4050,4050,4025,1060
|
|
20240111,090800,6051350,4075,4075,4075,4075,3
|
|
20240111,090700,6039125,4075,4075,4075,4055,198
|
|
20240111,090600,5236195,4085,4085,4085,4085,2
|
|
20240111,090500,5228025,4085,4085,4085,4085,193
|
|
20240111,090400,4439620,4085,4085,4085,4085,20
|
|
20240111,090300,4357920,4085,4085,4085,4085,2
|
|
20240111,090200,4349750,4085,4085,4085,4085,2
|
|
20240111,090100,4341580,4085,4085,4085,4085,25
|
|
20240111,090000,4239455,4085,4045,4085,4045,419
|