698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,203500,416485545,4000,4000,4000,4000,1811
|
|
20240115,203400,416485545,4000,4000,4000,4000,0
|
|
20240115,203300,416485545,4000,4000,4000,4000,0
|
|
20240115,203200,416485545,4000,4000,4000,4000,0
|
|
20240115,203100,416485545,4000,4000,4000,4000,0
|
|
20240115,203000,416485545,4000,4000,4000,4000,0
|
|
20240115,202900,416485545,4000,4000,4000,4000,0
|
|
20240115,202800,416485545,4000,4000,4000,4000,0
|
|
20240115,202700,416485545,4000,4000,4000,4000,0
|
|
20240115,202600,416485545,4000,4000,4000,4000,0
|
|
20240115,202500,416485545,4000,4000,4000,4000,0
|
|
20240115,202400,416485545,4000,4000,4000,4000,0
|
|
20240115,202300,416485545,4000,4000,4000,4000,0
|
|
20240115,202200,416485545,4000,4000,4000,4000,0
|
|
20240115,202100,416485545,4000,4000,4000,4000,0
|
|
20240115,202000,416485545,4000,4000,4000,4000,0
|
|
20240115,201900,416485545,4000,4000,4000,4000,0
|
|
20240115,201800,416485545,4000,4000,4000,4000,0
|
|
20240115,201700,416485545,4000,4000,4000,4000,0
|
|
20240115,201600,416485545,4000,4000,4000,4000,0
|
|
20240115,201500,416485545,4000,4000,4000,4000,0
|
|
20240115,201400,416485545,4000,4000,4000,4000,0
|
|
20240115,201300,416485545,4000,4000,4000,4000,0
|
|
20240115,201200,416485545,4000,4000,4000,4000,0
|
|
20240115,201100,416485545,4000,4000,4000,4000,0
|
|
20240115,201000,416485545,4000,4000,4000,4000,0
|
|
20240115,200900,416485545,4000,4000,4000,4000,0
|
|
20240115,200800,416485545,4000,4000,4000,4000,0
|
|
20240115,200700,416485545,4000,4000,4000,4000,0
|
|
20240115,200600,416485545,4000,4000,4000,4000,0
|
|
20240115,200500,416485545,4000,4000,4000,4000,1811
|
|
20240115,200400,416485545,4000,4000,4000,4000,0
|
|
20240115,200300,416485545,4000,4000,4000,4000,0
|
|
20240115,200200,416485545,4000,4000,4000,4000,0
|
|
20240115,200100,416485545,4000,4000,4000,4000,0
|
|
20240115,200000,416485545,4000,4000,4000,4000,0
|
|
20240115,195900,416485545,4000,4000,4000,4000,0
|
|
20240115,195800,416485545,4000,4000,4000,4000,0
|
|
20240115,195700,416485545,4000,4000,4000,4000,0
|
|
20240115,195600,416485545,4000,4000,4000,4000,0
|
|
20240115,195500,416485545,4000,4000,4000,4000,0
|
|
20240115,195400,416485545,4000,4000,4000,4000,0
|
|
20240115,195300,416485545,4000,4000,4000,4000,0
|
|
20240115,195200,416485545,4000,4000,4000,4000,0
|
|
20240115,195100,416485545,4000,4000,4000,4000,0
|
|
20240115,195000,416485545,4000,4000,4000,4000,0
|
|
20240115,194900,416485545,4000,4000,4000,4000,0
|
|
20240115,194800,416485545,4000,4000,4000,4000,0
|
|
20240115,194700,416485545,4000,4000,4000,4000,0
|
|
20240115,194600,416485545,4000,4000,4000,4000,0
|
|
20240115,194500,416485545,4000,4000,4000,4000,0
|
|
20240115,194400,416485545,4000,4000,4000,4000,0
|
|
20240115,194300,416485545,4000,4000,4000,4000,0
|
|
20240115,194200,416485545,4000,4000,4000,4000,0
|
|
20240115,194100,416485545,4000,4000,4000,4000,0
|
|
20240115,194000,416485545,4000,4000,4000,4000,0
|
|
20240115,193900,416485545,4000,4000,4000,4000,0
|
|
20240115,193800,416485545,4000,4000,4000,4000,0
|
|
20240115,193700,416485545,4000,4000,4000,4000,0
|
|
20240115,193600,416485545,4000,4000,4000,4000,0
|
|
20240115,193500,416485545,4000,4000,4000,4000,1811
|
|
20240115,193400,416485545,4000,4000,4000,4000,0
|
|
20240115,193300,416485545,4000,4000,4000,4000,0
|
|
20240115,193200,416485545,4000,4000,4000,4000,0
|
|
20240115,193100,416485545,4000,4000,4000,4000,0
|
|
20240115,193000,416485545,4000,4000,4000,4000,0
|
|
20240115,192900,416485545,4000,4000,4000,4000,0
|
|
20240115,192800,416485545,4000,4000,4000,4000,0
|
|
20240115,192700,416485545,4000,4000,4000,4000,0
|
|
20240115,192600,416485545,4000,4000,4000,4000,0
|
|
20240115,192500,416485545,4000,4000,4000,4000,0
|
|
20240115,192400,416485545,4000,4000,4000,4000,0
|
|
20240115,192300,416485545,4000,4000,4000,4000,0
|
|
20240115,192200,416485545,4000,4000,4000,4000,0
|
|
20240115,192100,416485545,4000,4000,4000,4000,0
|
|
20240115,192000,416485545,4000,4000,4000,4000,0
|
|
20240115,191900,416485545,4000,4000,4000,4000,0
|
|
20240115,191800,416485545,4000,4000,4000,4000,0
|
|
20240115,191700,416485545,4000,4000,4000,4000,0
|
|
20240115,191600,416485545,4000,4000,4000,4000,0
|
|
20240115,191500,416485545,4000,4000,4000,4000,0
|
|
20240115,191400,416485545,4000,4000,4000,4000,0
|
|
20240115,191300,416485545,4000,4000,4000,4000,0
|
|
20240115,191200,416485545,4000,4000,4000,4000,0
|
|
20240115,191100,416485545,4000,4000,4000,4000,0
|
|
20240115,191000,416485545,4000,4000,4000,4000,0
|
|
20240115,190900,416485545,4000,4000,4000,4000,0
|
|
20240115,190800,416485545,4000,4000,4000,4000,0
|
|
20240115,190700,416485545,4000,4000,4000,4000,0
|
|
20240115,190600,416485545,4000,4000,4000,4000,0
|
|
20240115,190500,416485545,4000,4000,4000,4000,1811
|
|
20240115,190400,416485545,4000,4000,4000,4000,0
|
|
20240115,190300,416485545,4000,4000,4000,4000,0
|
|
20240115,190200,416485545,4000,4000,4000,4000,0
|
|
20240115,190100,416485545,4000,4000,4000,4000,0
|
|
20240115,190000,416485545,4000,4000,4000,4000,0
|
|
20240115,185900,416485545,4000,4000,4000,4000,0
|
|
20240115,185800,416485545,4000,4000,4000,4000,0
|
|
20240115,185700,416485545,4000,4000,4000,4000,0
|
|
20240115,185600,416485545,4000,4000,4000,4000,0
|
|
20240115,185500,416485545,4000,4000,4000,4000,0
|
|
20240115,185400,416485545,4000,4000,4000,4000,0
|
|
20240115,185300,416485545,4000,4000,4000,4000,0
|
|
20240115,185200,416485545,4000,4000,4000,4000,0
|
|
20240115,185100,416485545,4000,4000,4000,4000,0
|
|
20240115,185000,416485545,4000,4000,4000,4000,0
|
|
20240115,184900,416485545,4000,4000,4000,4000,0
|
|
20240115,184800,416485545,4000,4000,4000,4000,0
|
|
20240115,184700,416485545,4000,4000,4000,4000,0
|
|
20240115,184600,416485545,4000,4000,4000,4000,0
|
|
20240115,184500,416485545,4000,4000,4000,4000,0
|
|
20240115,184400,416485545,4000,4000,4000,4000,0
|
|
20240115,184300,416485545,4000,4000,4000,4000,0
|
|
20240115,184200,416485545,4000,4000,4000,4000,0
|
|
20240115,184100,416485545,4000,4000,4000,4000,0
|
|
20240115,184000,416485545,4000,4000,4000,4000,0
|
|
20240115,183900,416485545,4000,4000,4000,4000,0
|
|
20240115,183800,416485545,4000,4000,4000,4000,0
|
|
20240115,183700,416485545,4000,4000,4000,4000,0
|
|
20240115,183600,416485545,4000,4000,4000,4000,0
|
|
20240115,183500,416485545,4000,4000,4000,4000,1811
|
|
20240115,183400,416485545,4000,4000,4000,4000,0
|
|
20240115,183300,416485545,4000,4000,4000,4000,0
|
|
20240115,183200,416485545,4000,4000,4000,4000,0
|
|
20240115,183100,416485545,4000,4000,4000,4000,0
|
|
20240115,183000,416485545,4000,4000,4000,4000,0
|
|
20240115,182900,416485545,4000,4000,4000,4000,0
|
|
20240115,182800,416485545,4000,4000,4000,4000,0
|
|
20240115,182700,416485545,4000,4000,4000,4000,0
|
|
20240115,182600,416485545,4000,4000,4000,4000,0
|
|
20240115,182500,416485545,4000,4000,4000,4000,0
|
|
20240115,182400,416485545,4000,4000,4000,4000,0
|
|
20240115,182300,416485545,4000,4000,4000,4000,0
|
|
20240115,182200,416485545,4000,4000,4000,4000,0
|
|
20240115,182100,416485545,4000,4000,4000,4000,0
|
|
20240115,182000,416485545,4000,4000,4000,4000,0
|
|
20240115,181900,416485545,4000,4000,4000,4000,0
|
|
20240115,181800,416485545,4000,4000,4000,4000,0
|
|
20240115,181700,416485545,4000,4000,4000,4000,0
|
|
20240115,181600,416485545,4000,4000,4000,4000,0
|
|
20240115,181500,416485545,4000,4000,4000,4000,0
|
|
20240115,181400,416485545,4000,4000,4000,4000,0
|
|
20240115,181300,416485545,4000,4000,4000,4000,0
|
|
20240115,181200,416485545,4000,4000,4000,4000,0
|
|
20240115,181100,416485545,4000,4000,4000,4000,0
|
|
20240115,181000,416485545,4000,4000,4000,4000,0
|
|
20240115,180900,416485545,4000,4000,4000,4000,0
|
|
20240115,180800,416485545,4000,4000,4000,4000,0
|
|
20240115,180700,416485545,4000,4000,4000,4000,0
|
|
20240115,180600,416485545,4000,4000,4000,4000,0
|
|
20240115,180500,416485545,4000,4000,4000,4000,1811
|
|
20240115,180400,416485545,4000,4000,4000,4000,0
|
|
20240115,180300,416485545,4000,4000,4000,4000,0
|
|
20240115,180200,416485545,4000,4000,4000,4000,0
|
|
20240115,180100,416485545,4000,4000,4000,4000,0
|
|
20240115,180000,416485545,4000,4000,4000,4000,0
|
|
20240115,175900,416485545,4000,4000,4000,4000,0
|
|
20240115,175800,416485545,4000,4000,4000,4000,0
|
|
20240115,175700,416485545,4000,4000,4000,4000,0
|
|
20240115,175600,416485545,4000,4000,4000,4000,0
|
|
20240115,175500,416485545,4000,4000,4000,4000,0
|
|
20240115,175400,416485545,4000,4000,4000,4000,0
|
|
20240115,175300,416485545,4000,4000,4000,4000,0
|
|
20240115,175200,416485545,4000,4000,4000,4000,0
|
|
20240115,175100,416485545,4000,4000,4000,4000,0
|
|
20240115,175000,416485545,4000,4000,4000,4000,0
|
|
20240115,174900,416485545,4000,4000,4000,4000,0
|
|
20240115,174800,416485545,4000,4000,4000,4000,0
|
|
20240115,174700,416485545,4000,4000,4000,4000,0
|
|
20240115,174600,416485545,4000,4000,4000,4000,0
|
|
20240115,174500,416485545,4000,4000,4000,4000,0
|
|
20240115,174400,416485545,4000,4000,4000,4000,0
|
|
20240115,174300,416485545,4000,4000,4000,4000,0
|
|
20240115,174200,416485545,4000,4000,4000,4000,0
|
|
20240115,174100,416485545,4000,4000,4000,4000,0
|
|
20240115,174000,416485545,4000,4000,4000,4000,0
|
|
20240115,173900,416485545,4000,4000,4000,4000,0
|
|
20240115,173800,416485545,4000,4000,4000,4000,0
|
|
20240115,173700,416485545,4000,4000,4000,4000,0
|
|
20240115,173600,416485545,4000,4000,4000,4000,0
|
|
20240115,173500,416485545,4000,4000,4000,4000,1811
|
|
20240115,173400,416485545,4000,4000,4000,4000,0
|
|
20240115,173300,416485545,4000,4000,4000,4000,0
|
|
20240115,173200,416485545,4000,4000,4000,4000,0
|
|
20240115,173100,416485545,4000,4000,4000,4000,0
|
|
20240115,173000,416485545,4000,4000,4000,4000,0
|
|
20240115,172900,416485545,4000,4000,4000,4000,0
|
|
20240115,172800,416485545,4000,4000,4000,4000,0
|
|
20240115,172700,416485545,4000,4000,4000,4000,0
|
|
20240115,172600,416485545,4000,4000,4000,4000,0
|
|
20240115,172500,416485545,4000,4000,4000,4000,0
|
|
20240115,172400,416485545,4000,4000,4000,4000,0
|
|
20240115,172300,416485545,4000,4000,4000,4000,0
|
|
20240115,172200,416485545,4000,4000,4000,4000,0
|
|
20240115,172100,416485545,4000,4000,4000,4000,0
|
|
20240115,172000,416485545,4000,4000,4000,4000,0
|
|
20240115,171900,416485545,4000,4000,4000,4000,0
|
|
20240115,171800,416485545,4000,4000,4000,4000,0
|
|
20240115,171700,416485545,4000,4000,4000,4000,0
|
|
20240115,171600,416485545,4000,4000,4000,4000,0
|
|
20240115,171500,416485545,4000,4000,4000,4000,0
|
|
20240115,171400,416485545,4000,4000,4000,4000,0
|
|
20240115,171300,416485545,4000,4000,4000,4000,0
|
|
20240115,171200,416485545,4000,4000,4000,4000,0
|
|
20240115,171100,416485545,4000,4000,4000,4000,0
|
|
20240115,171000,416485545,4000,4000,4000,4000,0
|
|
20240115,170900,416485545,4000,4000,4000,4000,0
|
|
20240115,170800,416485545,4000,4000,4000,4000,0
|
|
20240115,170700,416485545,4000,4000,4000,4000,0
|
|
20240115,170600,416485545,4000,4000,4000,4000,0
|
|
20240115,170500,416485545,4000,4000,4000,4000,1811
|
|
20240115,170400,416485545,4000,4000,4000,4000,0
|
|
20240115,170300,416485545,4000,4000,4000,4000,0
|
|
20240115,170200,416485545,4000,4000,4000,4000,0
|
|
20240115,170100,416485545,4000,4000,4000,4000,0
|
|
20240115,170000,416485545,4000,4000,4000,4000,0
|
|
20240115,165900,416485545,4000,4000,4000,4000,0
|
|
20240115,165800,416485545,4000,4000,4000,4000,0
|
|
20240115,165700,416485545,4000,4000,4000,4000,0
|
|
20240115,165600,416485545,4000,4000,4000,4000,0
|
|
20240115,165500,416485545,4000,4000,4000,4000,0
|
|
20240115,165400,416485545,4000,4000,4000,4000,0
|
|
20240115,165300,416485545,4000,4000,4000,4000,0
|
|
20240115,165200,416485545,4000,4000,4000,4000,0
|
|
20240115,165100,416485545,4000,4000,4000,4000,0
|
|
20240115,165000,416485545,4000,4000,4000,4000,0
|
|
20240115,164900,416485545,4000,4000,4000,4000,0
|
|
20240115,164800,416485545,4000,4000,4000,4000,0
|
|
20240115,164700,416485545,4000,4000,4000,4000,0
|
|
20240115,164600,416485545,4000,4000,4000,4000,0
|
|
20240115,164500,416485545,4000,4000,4000,4000,0
|
|
20240115,164400,416485545,4000,4000,4000,4000,0
|
|
20240115,164300,416485545,4000,4000,4000,4000,0
|
|
20240115,164200,416485545,4000,4000,4000,4000,0
|
|
20240115,164100,416485545,4000,4000,4000,4000,0
|
|
20240115,164000,416485545,4000,4000,4000,4000,0
|
|
20240115,163900,416485545,4000,4000,4000,4000,0
|
|
20240115,163800,416485545,4000,4000,4000,4000,0
|
|
20240115,163700,416485545,4000,4000,4000,4000,0
|
|
20240115,163600,416485545,4000,4000,4000,4000,0
|
|
20240115,163500,416485545,4000,4000,4000,4000,1811
|
|
20240115,163400,416485545,4000,4000,4000,4000,0
|
|
20240115,163300,416485545,4000,4000,4000,4000,0
|
|
20240115,163200,416485545,4000,4000,4000,4000,0
|
|
20240115,163100,416485545,4000,4000,4000,4000,0
|
|
20240115,163000,416485545,4000,4000,4000,4000,0
|
|
20240115,162900,416485545,4000,4000,4000,4000,0
|
|
20240115,162800,416485545,4000,4000,4000,4000,0
|
|
20240115,162700,416485545,4000,4000,4000,4000,0
|
|
20240115,162600,416485545,4000,4000,4000,4000,0
|
|
20240115,162500,416485545,4000,4000,4000,4000,0
|
|
20240115,162400,416485545,4000,4000,4000,4000,0
|
|
20240115,162300,416485545,4000,4000,4000,4000,0
|
|
20240115,162200,416485545,4000,4000,4000,4000,0
|
|
20240115,162100,416485545,4000,4000,4000,4000,0
|
|
20240115,162000,416485545,4000,4000,4000,4000,0
|
|
20240115,161900,416485545,4000,4000,4000,4000,0
|
|
20240115,161800,416485545,4000,4000,4000,4000,0
|
|
20240115,161700,416485545,4000,4000,4000,4000,0
|
|
20240115,161600,416485545,4000,4000,4000,4000,0
|
|
20240115,161500,416485545,4000,4000,4000,4000,0
|
|
20240115,161400,416485545,4000,4000,4000,4000,0
|
|
20240115,161300,416485545,4000,4000,4000,4000,0
|
|
20240115,161200,416485545,4000,4000,4000,4000,0
|
|
20240115,161100,416485545,4000,4000,4000,4000,0
|
|
20240115,161000,416485545,4000,4000,4000,4000,0
|
|
20240115,160900,416485545,4000,4000,4000,4000,0
|
|
20240115,160800,416485545,4000,4000,4000,4000,0
|
|
20240115,160700,416485545,4000,4000,4000,4000,0
|
|
20240115,160600,416485545,4000,4000,4000,4000,0
|
|
20240115,160500,416485545,4000,4000,4000,4000,1811
|
|
20240115,160400,416485545,4000,4000,4000,4000,0
|
|
20240115,160300,416485545,4000,4000,4000,4000,0
|
|
20240115,160200,416485545,4000,4000,4000,4000,0
|
|
20240115,160100,416485545,4000,4000,4000,4000,0
|
|
20240115,160000,416485545,4000,4000,4000,4000,0
|
|
20240115,155900,416485545,4000,4000,4000,4000,0
|
|
20240115,155800,416485545,4000,4000,4000,4000,0
|
|
20240115,155700,416485545,4000,4000,4000,4000,0
|
|
20240115,155600,416485545,4000,4000,4000,4000,0
|
|
20240115,155500,416485545,4000,4000,4000,4000,0
|
|
20240115,155400,416485545,4000,4000,4000,4000,0
|
|
20240115,155300,416485545,4000,4000,4000,4000,0
|
|
20240115,155200,416485545,4000,4000,4000,4000,0
|
|
20240115,155100,416485545,4000,4000,4000,4000,0
|
|
20240115,155000,416485545,4000,4000,4000,4000,0
|
|
20240115,154900,416485545,4000,4000,4000,4000,0
|
|
20240115,154800,416485545,4000,4000,4000,4000,0
|
|
20240115,154700,416485545,4000,4000,4000,4000,0
|
|
20240115,154600,416485545,4000,4000,4000,4000,0
|
|
20240115,154500,416485545,4000,4000,4000,4000,0
|
|
20240115,154400,416485545,4000,4000,4000,4000,0
|
|
20240115,154300,416485545,4000,4000,4000,4000,0
|
|
20240115,154200,416485545,4000,4000,4000,4000,0
|
|
20240115,154100,416485545,4000,4000,4000,4000,0
|
|
20240115,154000,416485545,4000,4000,4000,4000,0
|
|
20240115,153900,416485545,4000,4000,4000,4000,0
|
|
20240115,153800,416485545,4000,4000,4000,4000,0
|
|
20240115,153700,416485545,4000,4000,4000,4000,0
|
|
20240115,153600,416485545,4000,4000,4000,4000,0
|
|
20240115,153500,416485545,4000,4000,4000,4000,1811
|
|
20240115,153400,416485545,4000,4000,4000,4000,0
|
|
20240115,153300,416485545,4000,4000,4000,4000,0
|
|
20240115,153200,416485545,4000,4000,4000,4000,0
|
|
20240115,153100,416485545,4000,4000,4000,4000,0
|
|
20240115,153000,416485545,4000,4000,4000,4000,1811
|
|
20240115,152900,409241545,4000,4000,4000,4000,0
|
|
20240115,152800,409241545,4000,4000,4000,4000,0
|
|
20240115,152700,409241545,4000,4000,4000,4000,0
|
|
20240115,152600,409241545,4000,4000,4000,4000,0
|
|
20240115,152500,409241545,4000,4000,4000,4000,0
|
|
20240115,152400,409241545,4000,4000,4000,4000,0
|
|
20240115,152300,409241545,4000,4000,4000,4000,0
|
|
20240115,152200,409241545,4000,4000,4000,4000,0
|
|
20240115,152100,409241545,4000,4000,4000,4000,0
|
|
20240115,152000,409241545,4000,4000,4000,4000,0
|
|
20240115,151900,409241545,4000,4005,4010,4000,3600
|
|
20240115,151800,394828355,4010,4010,4010,4010,10
|
|
20240115,151700,394788255,4015,4010,4015,4005,512
|
|
20240115,151600,392737665,4015,4015,4015,4015,42
|
|
20240115,151500,392569035,4015,4015,4015,4015,0
|
|
20240115,151400,392569035,4015,4015,4015,4015,0
|
|
20240115,151300,392569035,4015,4015,4015,4015,0
|
|
20240115,151200,392569035,4015,4015,4015,4015,4
|
|
20240115,151100,392552975,4010,4010,4010,4010,0
|
|
20240115,151000,392552975,4010,4010,4010,4010,0
|
|
20240115,150900,392552975,4010,4010,4010,4010,0
|
|
20240115,150800,392552975,4010,4010,4010,4010,0
|
|
20240115,150700,392552975,4010,4010,4010,4010,0
|
|
20240115,150600,392552975,4010,4010,4010,4010,0
|
|
20240115,150500,392552975,4010,4010,4010,4010,1170
|
|
20240115,150400,387861275,4010,4010,4010,4010,0
|
|
20240115,150300,387861275,4010,4010,4010,4010,0
|
|
20240115,150200,387861275,4010,4010,4010,4010,5
|
|
20240115,150100,387841225,4005,4005,4005,4005,0
|
|
20240115,150000,387841225,4005,4010,4010,4005,130
|
|
20240115,145900,387320570,4005,4005,4005,4005,0
|
|
20240115,145800,387320570,4005,4010,4010,4005,100
|
|
20240115,145700,386920060,4015,4015,4015,4015,0
|
|
20240115,145600,386920060,4015,4015,4015,4015,0
|
|
20240115,145500,386920060,4015,4015,4015,4015,0
|
|
20240115,145400,386920060,4015,4015,4015,4015,0
|
|
20240115,145300,386920060,4015,4010,4015,4010,307
|
|
20240115,145200,385687700,4010,4010,4010,4010,1
|
|
20240115,145100,385683690,4005,4005,4005,4005,0
|
|
20240115,145000,385683690,4005,4005,4005,4005,9
|
|
20240115,144900,385647645,4015,4015,4015,4015,0
|
|
20240115,144800,385647645,4015,4010,4015,4005,334
|
|
20240115,144700,384308345,4010,4010,4010,4010,0
|
|
20240115,144600,384308345,4010,4005,4010,4005,120
|
|
20240115,144500,383827740,4010,4005,4010,4005,21
|
|
20240115,144400,383743630,4005,4005,4005,4005,203
|
|
20240115,144300,382930615,4005,4005,4005,4005,0
|
|
20240115,144200,382930615,4005,4005,4005,4005,0
|
|
20240115,144100,382930615,4005,4005,4005,4005,11
|
|
20240115,144000,382886560,4005,4005,4005,4005,2
|
|
20240115,143900,382878550,4005,4005,4005,4005,1
|
|
20240115,143800,382874545,4000,4005,4005,4000,64
|
|
20240115,143700,382618535,4000,4000,4000,4000,90
|
|
20240115,143600,382258535,4005,4005,4005,4005,2
|
|
20240115,143500,382250525,4005,4005,4005,4005,119
|
|
20240115,143400,381773930,4005,4010,4010,4005,11
|
|
20240115,143300,381729870,4005,4005,4005,4005,15
|
|
20240115,143200,381669795,4010,4005,4010,4005,6
|
|
20240115,143100,381645760,4010,4010,4010,4010,3
|
|
20240115,143000,381633730,4010,4005,4010,4005,105
|
|
20240115,142900,381213200,4010,4010,4010,4010,1
|
|
20240115,142800,381209190,4015,4015,4015,4015,0
|
|
20240115,142700,381209190,4015,4015,4015,4015,0
|
|
20240115,142600,381209190,4015,4015,4015,4015,0
|
|
20240115,142500,381209190,4015,4005,4015,4005,1165
|
|
20240115,142400,376543355,4015,4015,4015,4015,1
|
|
20240115,142300,376539340,4005,4005,4005,4005,0
|
|
20240115,142200,376539340,4005,4005,4005,4005,0
|
|
20240115,142100,376539340,4005,4010,4010,4005,1159
|
|
20240115,142000,371897535,4010,4010,4010,4010,252
|
|
20240115,141900,370887015,4010,4010,4010,4010,0
|
|
20240115,141800,370887015,4010,4010,4010,4010,1
|
|
20240115,141700,370883005,4010,4010,4010,4010,1
|
|
20240115,141600,370878995,4005,4010,4010,4005,9
|
|
20240115,141500,370842920,4015,4015,4015,4015,0
|
|
20240115,141400,370842920,4015,4015,4015,4015,0
|
|
20240115,141300,370842920,4015,4010,4015,4010,62
|
|
20240115,141200,370594205,4010,4010,4010,4010,10
|
|
20240115,141100,370554105,4010,4010,4010,4010,0
|
|
20240115,141000,370554105,4010,4010,4010,4010,0
|
|
20240115,140900,370554105,4010,4010,4010,4010,6
|
|
20240115,140800,370530045,4005,4010,4010,4005,199
|
|
20240115,140700,369732995,4010,4010,4010,4010,1
|
|
20240115,140600,369728985,4015,4015,4015,4015,1
|
|
20240115,140500,369724970,4015,4015,4015,4015,0
|
|
20240115,140400,369724970,4015,4015,4015,4015,0
|
|
20240115,140300,369724970,4015,4015,4015,4015,0
|
|
20240115,140200,369724970,4015,4015,4015,4015,1157
|
|
20240115,140100,365079615,4015,4015,4015,4015,0
|
|
20240115,140000,365079615,4015,4015,4015,4015,2
|
|
20240115,135900,365071585,4000,4005,4005,4000,78
|
|
20240115,135800,364759440,4015,4015,4015,4015,0
|
|
20240115,135700,364759440,4015,4005,4015,4005,2
|
|
20240115,135600,364751420,4015,4015,4015,4015,0
|
|
20240115,135500,364751420,4015,4015,4015,4015,7
|
|
20240115,135400,364723315,4010,4010,4010,4010,6
|
|
20240115,135300,364699255,4010,4010,4010,4010,1
|
|
20240115,135200,364695245,4010,4010,4010,4010,0
|
|
20240115,135100,364695245,4010,4010,4010,4010,0
|
|
20240115,135000,364695245,4010,4000,4010,4000,135
|
|
20240115,134900,364155235,4000,4000,4000,4000,61
|
|
20240115,134800,363911235,4010,4010,4010,4010,0
|
|
20240115,134700,363911235,4010,4010,4010,4010,1
|
|
20240115,134600,363907225,4000,4000,4000,4000,0
|
|
20240115,134500,363907225,4000,4000,4000,4000,0
|
|
20240115,134400,363907225,4000,4000,4000,4000,0
|
|
20240115,134300,363907225,4000,4000,4000,4000,0
|
|
20240115,134200,363907225,4000,4000,4000,4000,9
|
|
20240115,134100,363871225,4015,4015,4015,4015,10
|
|
20240115,134000,363831075,4000,4015,4015,4000,128
|
|
20240115,133900,363318790,4015,4015,4015,4015,0
|
|
20240115,133800,363318790,4015,4015,4015,4015,0
|
|
20240115,133700,363318790,4015,4015,4015,4015,0
|
|
20240115,133600,363318790,4015,4015,4015,4015,75
|
|
20240115,133500,363017665,4015,4015,4015,4015,11
|
|
20240115,133400,362973500,4015,4015,4015,4015,39
|
|
20240115,133300,362816915,4015,4015,4015,4015,0
|
|
20240115,133200,362816915,4015,4015,4015,4015,1
|
|
20240115,133100,362812900,4015,4015,4015,4015,95
|
|
20240115,133000,362431475,4015,4015,4015,4015,0
|
|
20240115,132900,362431475,4015,4015,4015,4015,1776
|
|
20240115,132800,355300835,4015,4015,4015,4015,1
|
|
20240115,132700,355296820,4015,4015,4015,4015,500
|
|
20240115,132600,353289320,4015,4015,4015,4015,0
|
|
20240115,132500,353289320,4015,4010,4015,4000,648
|
|
20240115,132400,350692580,4015,4015,4015,4015,0
|
|
20240115,132300,350692580,4015,4015,4015,4015,1
|
|
20240115,132200,350688565,4015,4015,4015,4015,0
|
|
20240115,132100,350688565,4015,4015,4015,4015,0
|
|
20240115,132000,350688565,4015,4015,4015,4015,2
|
|
20240115,131900,350680535,4015,4015,4015,4015,0
|
|
20240115,131800,350680535,4015,4010,4015,4010,2
|
|
20240115,131700,350672510,4015,4010,4015,4010,3
|
|
20240115,131600,350660475,4015,4015,4015,4015,0
|
|
20240115,131500,350660475,4015,4015,4015,4015,0
|
|
20240115,131400,350660475,4015,4015,4015,4015,0
|
|
20240115,131300,350660475,4015,4015,4015,4015,0
|
|
20240115,131200,350660475,4015,4015,4015,4015,0
|
|
20240115,131100,350660475,4015,4015,4015,4015,0
|
|
20240115,131000,350660475,4015,4015,4015,4015,252
|
|
20240115,130900,349648695,4010,4010,4010,4010,0
|
|
20240115,130800,349648695,4010,4015,4015,4010,11
|
|
20240115,130700,349604580,4010,4010,4010,4010,9
|
|
20240115,130600,349568490,4015,4010,4015,4010,4
|
|
20240115,130500,349552445,4010,4010,4010,4010,109
|
|
20240115,130400,349115355,4010,4010,4010,4010,3
|
|
20240115,130300,349103325,4010,4010,4010,4010,0
|
|
20240115,130200,349103325,4010,4015,4015,4010,196
|
|
20240115,130100,348317280,4015,4015,4015,4015,0
|
|
20240115,130000,348317280,4015,4015,4015,4015,2
|
|
20240115,125900,348309250,4015,4015,4015,4015,0
|
|
20240115,125800,348309250,4015,4015,4015,4015,0
|
|
20240115,125700,348309250,4015,4015,4015,4015,1
|
|
20240115,125600,348305235,4015,4015,4015,4015,0
|
|
20240115,125500,348305235,4015,4015,4015,4015,0
|
|
20240115,125400,348305235,4015,4015,4015,4015,330
|
|
20240115,125300,346980285,4015,4015,4015,4015,0
|
|
20240115,125200,346980285,4015,4015,4015,4015,1
|
|
20240115,125100,346976270,4010,4010,4010,4010,10
|
|
20240115,125000,346936170,4015,4015,4015,4015,8
|
|
20240115,124900,346904050,4015,4015,4015,4015,0
|
|
20240115,124800,346904050,4015,4015,4015,4015,1
|
|
20240115,124700,346900035,4015,4015,4015,4015,1
|
|
20240115,124600,346896020,4010,4010,4010,4010,261
|
|
20240115,124500,345849410,4010,4010,4010,4010,0
|
|
20240115,124400,345849410,4010,4010,4010,4010,30
|
|
20240115,124300,345729110,4010,4010,4010,4010,0
|
|
20240115,124200,345729110,4010,4010,4010,4010,0
|
|
20240115,124100,345729110,4010,4010,4010,4010,0
|
|
20240115,124000,345729110,4010,4010,4010,4010,2
|
|
20240115,123900,345721090,4010,4010,4010,4010,0
|
|
20240115,123800,345721090,4010,4010,4010,4010,38
|
|
20240115,123700,345568710,4010,4010,4010,4010,0
|
|
20240115,123600,345568710,4010,4010,4010,4010,1
|
|
20240115,123500,345564700,3995,3995,3995,3995,0
|
|
20240115,123400,345564700,3995,4000,4005,3995,17
|
|
20240115,123300,345496745,4000,4000,4000,4000,0
|
|
20240115,123200,345496745,4000,4000,4000,4000,0
|
|
20240115,123100,345496745,4000,4000,4000,4000,1350
|
|
20240115,123000,340096745,4000,4000,4000,4000,200
|
|
20240115,122900,339296745,4010,4010,4010,4010,14
|
|
20240115,122800,339240605,4010,4010,4010,4010,5
|
|
20240115,122700,339220555,4010,4010,4010,4010,0
|
|
20240115,122600,339220555,4010,4010,4010,4010,1
|
|
20240115,122500,339216545,4010,4010,4010,4010,0
|
|
20240115,122400,339216545,4010,4010,4010,4010,0
|
|
20240115,122300,339216545,4010,4010,4010,4010,0
|
|
20240115,122200,339216545,4010,4010,4010,4010,0
|
|
20240115,122100,339216545,4010,4010,4010,4010,0
|
|
20240115,122000,339216545,4010,4010,4010,4010,2
|
|
20240115,121900,339208525,4005,4005,4005,4005,0
|
|
20240115,121800,339208525,4005,4005,4005,4005,15
|
|
20240115,121700,339148450,4005,4005,4005,4005,34
|
|
20240115,121600,339012280,4010,4010,4010,4010,1
|
|
20240115,121500,339008270,4005,4005,4005,4005,11
|
|
20240115,121400,338964215,4005,4005,4005,4005,0
|
|
20240115,121300,338964215,4005,4005,4005,4005,157
|
|
20240115,121200,338335430,4010,4010,4010,4010,1
|
|
20240115,121100,338331420,4000,4000,4000,4000,0
|
|
20240115,121000,338331420,4000,4000,4000,4000,96
|
|
20240115,120900,337947420,4010,4010,4010,4010,2
|
|
20240115,120800,337939400,4010,4010,4010,4010,1
|
|
20240115,120700,337935390,4005,4005,4005,4005,0
|
|
20240115,120600,337935390,4005,4005,4005,4005,361
|
|
20240115,120500,336489585,4015,4015,4015,4015,3
|
|
20240115,120400,336477540,4015,4015,4015,4015,0
|
|
20240115,120300,336477540,4015,4015,4015,4015,3
|
|
20240115,120200,336465495,4015,4015,4015,4015,100
|
|
20240115,120100,336063995,4015,4015,4015,4015,0
|
|
20240115,120000,336063995,4015,4015,4015,4005,493
|
|
20240115,115900,334089495,4010,4010,4010,4010,0
|
|
20240115,115800,334089495,4010,4010,4010,4010,0
|
|
20240115,115700,334089495,4010,4010,4010,4010,1
|
|
20240115,115600,334085485,4010,4010,4010,4005,386
|
|
20240115,115500,332538115,4010,4010,4010,4010,150
|
|
20240115,115400,331936615,4010,4010,4010,4010,0
|
|
20240115,115300,331936615,4010,4010,4010,4010,0
|
|
20240115,115200,331936615,4010,4010,4010,4010,0
|
|
20240115,115100,331936615,4010,4010,4010,4010,0
|
|
20240115,115000,331936615,4010,4010,4010,4010,1
|
|
20240115,114900,331932605,4010,4010,4010,4010,0
|
|
20240115,114800,331932605,4010,4010,4010,4010,1
|
|
20240115,114700,331928595,4010,4010,4010,4010,0
|
|
20240115,114600,331928595,4010,4010,4010,4010,2
|
|
20240115,114500,331920575,4005,4005,4005,4005,0
|
|
20240115,114400,331920575,4005,4005,4005,4005,0
|
|
20240115,114300,331920575,4005,4005,4005,4005,10
|
|
20240115,114200,331880525,4010,4005,4010,4005,361
|
|
20240115,114100,330434715,4010,4010,4010,4010,1
|
|
20240115,114000,330430705,4015,4015,4015,4015,2
|
|
20240115,113900,330422675,4005,4005,4005,4005,60
|
|
20240115,113800,330182375,4005,4010,4010,4005,241
|
|
20240115,113700,329217105,4010,4010,4010,4010,50
|
|
20240115,113600,329016605,4010,4010,4010,4010,100
|
|
20240115,113500,328615605,4015,4010,4015,4010,201
|
|
20240115,113400,327809590,4010,4010,4010,4010,0
|
|
20240115,113300,327809590,4010,4010,4010,4010,0
|
|
20240115,113200,327809590,4010,4010,4010,4010,0
|
|
20240115,113100,327809590,4010,4010,4010,4010,0
|
|
20240115,113000,327809590,4010,4010,4010,4010,125
|
|
20240115,112900,327308340,4010,4010,4010,4010,0
|
|
20240115,112800,327308340,4010,4010,4010,4010,0
|
|
20240115,112700,327308340,4010,4010,4010,4010,0
|
|
20240115,112600,327308340,4010,4010,4010,4010,10
|
|
20240115,112500,327268240,4015,4015,4015,4015,0
|
|
20240115,112400,327268240,4015,4015,4015,4015,0
|
|
20240115,112300,327268240,4015,4015,4015,4015,13
|
|
20240115,112200,327216045,4015,4015,4015,4015,0
|
|
20240115,112100,327216045,4015,4015,4015,4015,0
|
|
20240115,112000,327216045,4015,4015,4015,4015,2
|
|
20240115,111900,327208015,4005,4005,4005,4005,0
|
|
20240115,111800,327208015,4005,4005,4005,4005,0
|
|
20240115,111700,327208015,4005,4005,4005,4005,640
|
|
20240115,111600,324644815,4015,4015,4015,4015,0
|
|
20240115,111500,324644815,4015,4015,4015,4015,0
|
|
20240115,111400,324644815,4015,4030,4030,4005,3108
|
|
20240115,111300,312167900,4030,4030,4030,4030,2
|
|
20240115,111200,312159840,4030,4030,4030,4030,101
|
|
20240115,111100,311752810,4030,4030,4030,4030,1
|
|
20240115,111000,311748780,4015,4020,4020,4015,120
|
|
20240115,110900,311266975,4015,4020,4020,4015,10
|
|
20240115,110800,311226820,4035,4020,4035,4015,244
|
|
20240115,110700,310246520,4020,4025,4025,4020,380
|
|
20240115,110600,308718260,4025,4020,4025,4020,171
|
|
20240115,110500,308030345,4020,4020,4020,4020,5
|
|
20240115,110400,308010245,4030,4030,4030,4030,0
|
|
20240115,110300,308010245,4030,4030,4030,4030,0
|
|
20240115,110200,308010245,4030,4030,4030,4030,1
|
|
20240115,110100,308006215,4030,4030,4030,4030,1
|
|
20240115,110000,308002185,4030,4030,4030,4030,2
|
|
20240115,105900,307994125,4035,4035,4035,4035,0
|
|
20240115,105800,307994125,4035,4030,4035,4030,6
|
|
20240115,105700,307969920,4035,4025,4035,4025,2
|
|
20240115,105600,307961860,4035,4035,4035,4035,0
|
|
20240115,105500,307961860,4035,4035,4035,4035,0
|
|
20240115,105400,307961860,4035,4035,4035,4035,0
|
|
20240115,105300,307961860,4035,4020,4035,4020,104
|
|
20240115,105200,307543760,4010,4010,4010,4010,10
|
|
20240115,105100,307503660,4020,4020,4020,4020,0
|
|
20240115,105000,307503660,4020,4020,4020,4020,12
|
|
20240115,104900,307455420,4020,4020,4020,4020,0
|
|
20240115,104800,307455420,4020,4020,4020,4020,0
|
|
20240115,104700,307455420,4020,4020,4020,4020,0
|
|
20240115,104600,307455420,4020,4020,4020,4020,0
|
|
20240115,104500,307455420,4020,4020,4020,4020,0
|
|
20240115,104400,307455420,4020,4020,4020,4020,2
|
|
20240115,104300,307447380,4010,4020,4020,4010,102
|
|
20240115,104200,307038340,4020,4020,4020,4020,0
|
|
20240115,104100,307038340,4020,4020,4020,4020,0
|
|
20240115,104000,307038340,4020,4020,4020,4020,2
|
|
20240115,103900,307030300,4010,4010,4010,4010,0
|
|
20240115,103800,307030300,4010,4015,4015,4010,252
|
|
20240115,103700,306019405,4015,4015,4015,4015,121
|
|
20240115,103600,305533590,4015,4020,4020,4015,1043
|
|
20240115,103500,301344995,4020,4015,4020,4015,191
|
|
20240115,103400,300578080,4025,4025,4030,4025,837
|
|
20240115,103300,297206840,4020,4020,4020,4020,89
|
|
20240115,103200,296849060,4020,4020,4020,4020,1
|
|
20240115,103100,296845040,4015,4015,4015,4015,20
|
|
20240115,103000,296764740,4020,4030,4030,4015,523
|
|
20240115,102900,294661510,4030,4035,4035,4030,696
|
|
20240115,102800,291856510,4035,4035,4035,4035,451
|
|
20240115,102700,290036725,4040,4040,4040,4040,5
|
|
20240115,102600,290016525,4040,4040,4040,4040,0
|
|
20240115,102500,290016525,4040,4035,4040,4035,10
|
|
20240115,102400,289976130,4040,4040,4040,4040,0
|
|
20240115,102300,289976130,4040,4040,4040,4040,0
|
|
20240115,102200,289976130,4040,4040,4040,4040,612
|
|
20240115,102100,287503650,4045,4045,4045,4045,0
|
|
20240115,102000,287503650,4045,4045,4045,4045,2
|
|
20240115,101900,287495560,4045,4045,4045,4040,270
|
|
20240115,101800,286404555,4040,4040,4040,4040,10
|
|
20240115,101700,286364155,4045,4050,4060,4045,1113
|
|
20240115,101600,281846025,4050,4045,4050,4045,90
|
|
20240115,101500,281481935,4045,4045,4045,4045,4
|
|
20240115,101400,281465755,4050,4050,4050,4050,1
|
|
20240115,101300,281461705,4045,4045,4045,4045,0
|
|
20240115,101200,281461705,4045,4050,4050,4045,117
|
|
20240115,101100,280987860,4050,4050,4050,4050,0
|
|
20240115,101000,280987860,4050,4055,4055,4050,524
|
|
20240115,100900,278863250,4060,4060,4060,4060,0
|
|
20240115,100800,278863250,4060,4060,4060,4060,62
|
|
20240115,100700,278611530,4060,4060,4060,4060,51
|
|
20240115,100600,278404470,4055,4055,4055,4055,0
|
|
20240115,100500,278404470,4055,4055,4055,4055,14
|
|
20240115,100400,278347700,4060,4065,4065,4060,558
|
|
20240115,100300,276081320,4070,4070,4070,4070,833
|
|
20240115,100200,272691010,4070,4070,4070,4070,0
|
|
20240115,100100,272691010,4070,4080,4085,4070,65
|
|
20240115,100000,272425640,4085,4085,4105,4080,59
|
|
20240115,095900,272184590,4075,4075,4075,4075,54
|
|
20240115,095800,271964540,4075,4085,4105,4075,469
|
|
20240115,095700,270050535,4075,4075,4075,4075,115
|
|
20240115,095600,269581910,4075,4080,4080,4075,74
|
|
20240115,095500,269279995,4080,4080,4080,4080,1
|
|
20240115,095400,269275915,4100,4100,4100,4100,0
|
|
20240115,095300,269275915,4100,4100,4100,4100,0
|
|
20240115,095200,269275915,4100,4085,4100,4085,56
|
|
20240115,095100,269046610,4090,4085,4090,4085,364
|
|
20240115,095000,267559660,4095,4090,4095,4090,210
|
|
20240115,094900,266700755,4105,4105,4105,4105,0
|
|
20240115,094800,266700755,4105,4105,4105,4105,0
|
|
20240115,094700,266700755,4105,4095,4105,4095,57
|
|
20240115,094600,266466790,4085,4085,4085,4085,1
|
|
20240115,094500,266462705,4085,4075,4085,4075,152
|
|
20240115,094400,265842355,4075,4085,4115,4075,37
|
|
20240115,094300,265691170,4085,4085,4085,4085,1
|
|
20240115,094200,265687085,4105,4085,4105,4085,56
|
|
20240115,094100,265457230,4075,4075,4075,4075,257
|
|
20240115,094000,264409955,4085,4085,4105,4075,65
|
|
20240115,093900,264144990,4105,4105,4105,4105,0
|
|
20240115,093800,264144990,4105,4105,4105,4105,0
|
|
20240115,093700,264144990,4105,4080,4105,4080,267
|
|
20240115,093600,263054140,4095,4090,4095,4090,82
|
|
20240115,093500,262718505,4090,4095,4095,4090,10
|
|
20240115,093400,262677560,4105,4090,4110,4090,55
|
|
20240115,093300,262451630,4115,4115,4115,4115,0
|
|
20240115,093200,262451630,4115,4120,4120,4080,2600
|
|
20240115,093100,251800405,4135,4135,4135,4135,0
|
|
20240115,093000,251800405,4135,4120,4135,4120,5
|
|
20240115,092900,251779745,4120,4115,4135,4115,12
|
|
20240115,092800,251730325,4105,4105,4105,4105,2
|
|
20240115,092700,251722115,4110,4105,4120,4100,1109
|
|
20240115,092600,247163990,4100,4085,4100,4085,647
|
|
20240115,092500,244520845,4085,4095,4095,4085,118
|
|
20240115,092400,244038795,4095,4095,4100,4095,12
|
|
20240115,092300,243989645,4105,4080,4105,4080,278
|
|
20240115,092200,242855380,4080,4080,4080,4080,1489
|
|
20240115,092100,236780260,4095,4095,4095,4095,324
|
|
20240115,092000,235453480,4095,4110,4110,4060,3330
|
|
20240115,091900,221886250,4110,4130,4130,4070,2298
|
|
20240115,091800,212455155,4145,4165,4165,4145,1255
|
|
20240115,091700,207238730,4170,4180,4190,4170,2526
|
|
20240115,091600,196682755,4180,4180,4190,4175,2530
|
|
20240115,091500,186100700,4185,4180,4185,4180,169
|
|
20240115,091400,185393905,4180,4175,4185,4175,1397
|
|
20240115,091300,179557125,4180,4165,4180,4165,101
|
|
20240115,091200,179134960,4160,4160,4160,4160,180
|
|
20240115,091100,178386160,4160,4150,4180,4150,3662
|
|
20240115,091000,163152640,4150,4150,4160,4150,1035
|
|
20240115,090900,158857170,4150,4150,4150,4150,273
|
|
20240115,090800,157724220,4140,4145,4150,4140,3341
|
|
20240115,090700,143867500,4150,4140,4150,4140,5149
|
|
20240115,090600,122524900,4155,4120,4155,4115,1132
|
|
20240115,090500,117829575,4115,4145,4150,4115,2738
|
|
20240115,090400,106505045,4145,4135,4145,4115,1428
|
|
20240115,090300,100617125,4165,4145,4180,4115,5997
|
|
20240115,090200,75736635,4110,4150,4150,4110,4333
|
|
20240115,090100,57793930,4145,4090,4150,4060,3221
|
|
20240115,090000,44516015,4090,4040,4090,4040,4031
|