643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,193900,1101361145,4330,4330,4330,4330,0
|
|
20240103,193800,1101361145,4330,4330,4330,4330,0
|
|
20240103,193700,1101361145,4330,4330,4330,4330,0
|
|
20240103,193600,1101361145,4330,4330,4330,4330,0
|
|
20240103,193500,1101361145,4330,4330,4330,4330,0
|
|
20240103,193400,1101361145,4330,4330,4330,4330,0
|
|
20240103,193300,1101361145,4330,4330,4330,4330,0
|
|
20240103,193200,1101361145,4330,4330,4330,4330,0
|
|
20240103,193100,1101361145,4330,4330,4330,4330,0
|
|
20240103,193000,1101361145,4330,4330,4330,4330,0
|
|
20240103,192900,1101361145,4330,4330,4330,4330,0
|
|
20240103,192800,1101361145,4330,4330,4330,4330,0
|
|
20240103,192700,1101361145,4330,4330,4330,4330,0
|
|
20240103,192600,1101361145,4330,4330,4330,4330,0
|
|
20240103,192500,1101361145,4330,4330,4330,4330,0
|
|
20240103,192400,1101361145,4330,4330,4330,4330,0
|
|
20240103,192300,1101361145,4330,4330,4330,4330,0
|
|
20240103,192200,1101361145,4330,4330,4330,4330,0
|
|
20240103,192100,1101361145,4330,4330,4330,4330,0
|
|
20240103,192000,1101361145,4330,4330,4330,4330,0
|
|
20240103,191900,1101361145,4330,4330,4330,4330,0
|
|
20240103,191800,1101361145,4330,4330,4330,4330,0
|
|
20240103,191700,1101361145,4330,4330,4330,4330,0
|
|
20240103,191600,1101361145,4330,4330,4330,4330,0
|
|
20240103,191500,1101361145,4330,4330,4330,4330,0
|
|
20240103,191400,1101361145,4330,4330,4330,4330,0
|
|
20240103,191300,1101361145,4330,4330,4330,4330,0
|
|
20240103,191200,1101361145,4330,4330,4330,4330,0
|
|
20240103,191100,1101361145,4330,4330,4330,4330,0
|
|
20240103,191000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,190900,1101361145,4330,4330,4330,4330,0
|
|
20240103,190800,1101361145,4330,4330,4330,4330,0
|
|
20240103,190700,1101361145,4330,4330,4330,4330,0
|
|
20240103,190600,1101361145,4330,4330,4330,4330,0
|
|
20240103,190500,1101361145,4330,4330,4330,4330,0
|
|
20240103,190400,1101361145,4330,4330,4330,4330,0
|
|
20240103,190300,1101361145,4330,4330,4330,4330,0
|
|
20240103,190200,1101361145,4330,4330,4330,4330,0
|
|
20240103,190100,1101361145,4330,4330,4330,4330,0
|
|
20240103,190000,1101361145,4330,4330,4330,4330,0
|
|
20240103,185900,1101361145,4330,4330,4330,4330,0
|
|
20240103,185800,1101361145,4330,4330,4330,4330,0
|
|
20240103,185700,1101361145,4330,4330,4330,4330,0
|
|
20240103,185600,1101361145,4330,4330,4330,4330,0
|
|
20240103,185500,1101361145,4330,4330,4330,4330,0
|
|
20240103,185400,1101361145,4330,4330,4330,4330,0
|
|
20240103,185300,1101361145,4330,4330,4330,4330,0
|
|
20240103,185200,1101361145,4330,4330,4330,4330,0
|
|
20240103,185100,1101361145,4330,4330,4330,4330,0
|
|
20240103,185000,1101361145,4330,4330,4330,4330,0
|
|
20240103,184900,1101361145,4330,4330,4330,4330,0
|
|
20240103,184800,1101361145,4330,4330,4330,4330,0
|
|
20240103,184700,1101361145,4330,4330,4330,4330,0
|
|
20240103,184600,1101361145,4330,4330,4330,4330,0
|
|
20240103,184500,1101361145,4330,4330,4330,4330,0
|
|
20240103,184400,1101361145,4330,4330,4330,4330,0
|
|
20240103,184300,1101361145,4330,4330,4330,4330,0
|
|
20240103,184200,1101361145,4330,4330,4330,4330,0
|
|
20240103,184100,1101361145,4330,4330,4330,4330,0
|
|
20240103,184000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,183900,1101361145,4330,4330,4330,4330,0
|
|
20240103,183800,1101361145,4330,4330,4330,4330,0
|
|
20240103,183700,1101361145,4330,4330,4330,4330,0
|
|
20240103,183600,1101361145,4330,4330,4330,4330,0
|
|
20240103,183500,1101361145,4330,4330,4330,4330,0
|
|
20240103,183400,1101361145,4330,4330,4330,4330,0
|
|
20240103,183300,1101361145,4330,4330,4330,4330,0
|
|
20240103,183200,1101361145,4330,4330,4330,4330,0
|
|
20240103,183100,1101361145,4330,4330,4330,4330,0
|
|
20240103,183000,1101361145,4330,4330,4330,4330,0
|
|
20240103,182900,1101361145,4330,4330,4330,4330,0
|
|
20240103,182800,1101361145,4330,4330,4330,4330,0
|
|
20240103,182700,1101361145,4330,4330,4330,4330,0
|
|
20240103,182600,1101361145,4330,4330,4330,4330,0
|
|
20240103,182500,1101361145,4330,4330,4330,4330,0
|
|
20240103,182400,1101361145,4330,4330,4330,4330,0
|
|
20240103,182300,1101361145,4330,4330,4330,4330,0
|
|
20240103,182200,1101361145,4330,4330,4330,4330,0
|
|
20240103,182100,1101361145,4330,4330,4330,4330,0
|
|
20240103,182000,1101361145,4330,4330,4330,4330,0
|
|
20240103,181900,1101361145,4330,4330,4330,4330,0
|
|
20240103,181800,1101361145,4330,4330,4330,4330,0
|
|
20240103,181700,1101361145,4330,4330,4330,4330,0
|
|
20240103,181600,1101361145,4330,4330,4330,4330,0
|
|
20240103,181500,1101361145,4330,4330,4330,4330,0
|
|
20240103,181400,1101361145,4330,4330,4330,4330,0
|
|
20240103,181300,1101361145,4330,4330,4330,4330,0
|
|
20240103,181200,1101361145,4330,4330,4330,4330,0
|
|
20240103,181100,1101361145,4330,4330,4330,4330,0
|
|
20240103,181000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,180900,1101361145,4330,4330,4330,4330,0
|
|
20240103,180800,1101361145,4330,4330,4330,4330,0
|
|
20240103,180700,1101361145,4330,4330,4330,4330,0
|
|
20240103,180600,1101361145,4330,4330,4330,4330,0
|
|
20240103,180500,1101361145,4330,4330,4330,4330,0
|
|
20240103,180400,1101361145,4330,4330,4330,4330,0
|
|
20240103,180300,1101361145,4330,4330,4330,4330,0
|
|
20240103,180200,1101361145,4330,4330,4330,4330,0
|
|
20240103,180100,1101361145,4330,4330,4330,4330,0
|
|
20240103,180000,1101361145,4330,4330,4330,4330,0
|
|
20240103,175900,1101361145,4330,4330,4330,4330,0
|
|
20240103,175800,1101361145,4330,4330,4330,4330,0
|
|
20240103,175700,1101361145,4330,4330,4330,4330,0
|
|
20240103,175600,1101361145,4330,4330,4330,4330,0
|
|
20240103,175500,1101361145,4330,4330,4330,4330,0
|
|
20240103,175400,1101361145,4330,4330,4330,4330,0
|
|
20240103,175300,1101361145,4330,4330,4330,4330,0
|
|
20240103,175200,1101361145,4330,4330,4330,4330,0
|
|
20240103,175100,1101361145,4330,4330,4330,4330,0
|
|
20240103,175000,1101361145,4330,4330,4330,4330,0
|
|
20240103,174900,1101361145,4330,4330,4330,4330,0
|
|
20240103,174800,1101361145,4330,4330,4330,4330,0
|
|
20240103,174700,1101361145,4330,4330,4330,4330,0
|
|
20240103,174600,1101361145,4330,4330,4330,4330,0
|
|
20240103,174500,1101361145,4330,4330,4330,4330,0
|
|
20240103,174400,1101361145,4330,4330,4330,4330,0
|
|
20240103,174300,1101361145,4330,4330,4330,4330,0
|
|
20240103,174200,1101361145,4330,4330,4330,4330,0
|
|
20240103,174100,1101361145,4330,4330,4330,4330,0
|
|
20240103,174000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,173900,1101361145,4330,4330,4330,4330,0
|
|
20240103,173800,1101361145,4330,4330,4330,4330,0
|
|
20240103,173700,1101361145,4330,4330,4330,4330,0
|
|
20240103,173600,1101361145,4330,4330,4330,4330,0
|
|
20240103,173500,1101361145,4330,4330,4330,4330,0
|
|
20240103,173400,1101361145,4330,4330,4330,4330,0
|
|
20240103,173300,1101361145,4330,4330,4330,4330,0
|
|
20240103,173200,1101361145,4330,4330,4330,4330,0
|
|
20240103,173100,1101361145,4330,4330,4330,4330,0
|
|
20240103,173000,1101361145,4330,4330,4330,4330,0
|
|
20240103,172900,1101361145,4330,4330,4330,4330,0
|
|
20240103,172800,1101361145,4330,4330,4330,4330,0
|
|
20240103,172700,1101361145,4330,4330,4330,4330,0
|
|
20240103,172600,1101361145,4330,4330,4330,4330,0
|
|
20240103,172500,1101361145,4330,4330,4330,4330,0
|
|
20240103,172400,1101361145,4330,4330,4330,4330,0
|
|
20240103,172300,1101361145,4330,4330,4330,4330,0
|
|
20240103,172200,1101361145,4330,4330,4330,4330,0
|
|
20240103,172100,1101361145,4330,4330,4330,4330,0
|
|
20240103,172000,1101361145,4330,4330,4330,4330,0
|
|
20240103,171900,1101361145,4330,4330,4330,4330,0
|
|
20240103,171800,1101361145,4330,4330,4330,4330,0
|
|
20240103,171700,1101361145,4330,4330,4330,4330,0
|
|
20240103,171600,1101361145,4330,4330,4330,4330,0
|
|
20240103,171500,1101361145,4330,4330,4330,4330,0
|
|
20240103,171400,1101361145,4330,4330,4330,4330,0
|
|
20240103,171300,1101361145,4330,4330,4330,4330,0
|
|
20240103,171200,1101361145,4330,4330,4330,4330,0
|
|
20240103,171100,1101361145,4330,4330,4330,4330,0
|
|
20240103,171000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,170900,1101361145,4330,4330,4330,4330,0
|
|
20240103,170800,1101361145,4330,4330,4330,4330,0
|
|
20240103,170700,1101361145,4330,4330,4330,4330,0
|
|
20240103,170600,1101361145,4330,4330,4330,4330,0
|
|
20240103,170500,1101361145,4330,4330,4330,4330,0
|
|
20240103,170400,1101361145,4330,4330,4330,4330,0
|
|
20240103,170300,1101361145,4330,4330,4330,4330,0
|
|
20240103,170200,1101361145,4330,4330,4330,4330,0
|
|
20240103,170100,1101361145,4330,4330,4330,4330,0
|
|
20240103,170000,1101361145,4330,4330,4330,4330,0
|
|
20240103,165900,1101361145,4330,4330,4330,4330,0
|
|
20240103,165800,1101361145,4330,4330,4330,4330,0
|
|
20240103,165700,1101361145,4330,4330,4330,4330,0
|
|
20240103,165600,1101361145,4330,4330,4330,4330,0
|
|
20240103,165500,1101361145,4330,4330,4330,4330,0
|
|
20240103,165400,1101361145,4330,4330,4330,4330,0
|
|
20240103,165300,1101361145,4330,4330,4330,4330,0
|
|
20240103,165200,1101361145,4330,4330,4330,4330,0
|
|
20240103,165100,1101361145,4330,4330,4330,4330,0
|
|
20240103,165000,1101361145,4330,4330,4330,4330,0
|
|
20240103,164900,1101361145,4330,4330,4330,4330,0
|
|
20240103,164800,1101361145,4330,4330,4330,4330,0
|
|
20240103,164700,1101361145,4330,4330,4330,4330,0
|
|
20240103,164600,1101361145,4330,4330,4330,4330,0
|
|
20240103,164500,1101361145,4330,4330,4330,4330,0
|
|
20240103,164400,1101361145,4330,4330,4330,4330,0
|
|
20240103,164300,1101361145,4330,4330,4330,4330,0
|
|
20240103,164200,1101361145,4330,4330,4330,4330,0
|
|
20240103,164100,1101361145,4330,4330,4330,4330,0
|
|
20240103,164000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,163900,1101361145,4330,4330,4330,4330,0
|
|
20240103,163800,1101361145,4330,4330,4330,4330,0
|
|
20240103,163700,1101361145,4330,4330,4330,4330,0
|
|
20240103,163600,1101361145,4330,4330,4330,4330,0
|
|
20240103,163500,1101361145,4330,4330,4330,4330,0
|
|
20240103,163400,1101361145,4330,4330,4330,4330,0
|
|
20240103,163300,1101361145,4330,4330,4330,4330,0
|
|
20240103,163200,1101361145,4330,4330,4330,4330,0
|
|
20240103,163100,1101361145,4330,4330,4330,4330,0
|
|
20240103,163000,1101361145,4330,4330,4330,4330,0
|
|
20240103,162900,1101361145,4330,4330,4330,4330,0
|
|
20240103,162800,1101361145,4330,4330,4330,4330,0
|
|
20240103,162700,1101361145,4330,4330,4330,4330,0
|
|
20240103,162600,1101361145,4330,4330,4330,4330,0
|
|
20240103,162500,1101361145,4330,4330,4330,4330,0
|
|
20240103,162400,1101361145,4330,4330,4330,4330,0
|
|
20240103,162300,1101361145,4330,4330,4330,4330,0
|
|
20240103,162200,1101361145,4330,4330,4330,4330,0
|
|
20240103,162100,1101361145,4330,4330,4330,4330,0
|
|
20240103,162000,1101361145,4330,4330,4330,4330,0
|
|
20240103,161900,1101361145,4330,4330,4330,4330,0
|
|
20240103,161800,1101361145,4330,4330,4330,4330,0
|
|
20240103,161700,1101361145,4330,4330,4330,4330,0
|
|
20240103,161600,1101361145,4330,4330,4330,4330,0
|
|
20240103,161500,1101361145,4330,4330,4330,4330,0
|
|
20240103,161400,1101361145,4330,4330,4330,4330,0
|
|
20240103,161300,1101361145,4330,4330,4330,4330,0
|
|
20240103,161200,1101361145,4330,4330,4330,4330,0
|
|
20240103,161100,1101361145,4330,4330,4330,4330,0
|
|
20240103,161000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,160900,1101361145,4330,4330,4330,4330,0
|
|
20240103,160800,1101361145,4330,4330,4330,4330,0
|
|
20240103,160700,1101361145,4330,4330,4330,4330,0
|
|
20240103,160600,1101361145,4330,4330,4330,4330,0
|
|
20240103,160500,1101361145,4330,4330,4330,4330,0
|
|
20240103,160400,1101361145,4330,4330,4330,4330,0
|
|
20240103,160300,1101361145,4330,4330,4330,4330,0
|
|
20240103,160200,1101361145,4330,4330,4330,4330,0
|
|
20240103,160100,1101361145,4330,4330,4330,4330,0
|
|
20240103,160000,1101361145,4330,4330,4330,4330,0
|
|
20240103,155900,1101361145,4330,4330,4330,4330,0
|
|
20240103,155800,1101361145,4330,4330,4330,4330,0
|
|
20240103,155700,1101361145,4330,4330,4330,4330,0
|
|
20240103,155600,1101361145,4330,4330,4330,4330,0
|
|
20240103,155500,1101361145,4330,4330,4330,4330,0
|
|
20240103,155400,1101361145,4330,4330,4330,4330,0
|
|
20240103,155300,1101361145,4330,4330,4330,4330,0
|
|
20240103,155200,1101361145,4330,4330,4330,4330,0
|
|
20240103,155100,1101361145,4330,4330,4330,4330,0
|
|
20240103,155000,1101361145,4330,4330,4330,4330,0
|
|
20240103,154900,1101361145,4330,4330,4330,4330,0
|
|
20240103,154800,1101361145,4330,4330,4330,4330,0
|
|
20240103,154700,1101361145,4330,4330,4330,4330,0
|
|
20240103,154600,1101361145,4330,4330,4330,4330,0
|
|
20240103,154500,1101361145,4330,4330,4330,4330,0
|
|
20240103,154400,1101361145,4330,4330,4330,4330,0
|
|
20240103,154300,1101361145,4330,4330,4330,4330,0
|
|
20240103,154200,1101361145,4330,4330,4330,4330,0
|
|
20240103,154100,1101361145,4330,4330,4330,4330,0
|
|
20240103,154000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,153900,1101361145,4330,4330,4330,4330,0
|
|
20240103,153800,1101361145,4330,4330,4330,4330,0
|
|
20240103,153700,1101361145,4330,4330,4330,4330,0
|
|
20240103,153600,1101361145,4330,4330,4330,4330,0
|
|
20240103,153500,1101361145,4330,4330,4330,4330,0
|
|
20240103,153400,1101361145,4330,4330,4330,4330,0
|
|
20240103,153300,1101361145,4330,4330,4330,4330,0
|
|
20240103,153200,1101361145,4330,4330,4330,4330,0
|
|
20240103,153100,1101361145,4330,4330,4330,4330,0
|
|
20240103,153000,1101361145,4330,4330,4330,4330,6631
|
|
20240103,152900,1072648915,4330,4330,4330,4330,0
|
|
20240103,152800,1072648915,4330,4330,4330,4330,0
|
|
20240103,152700,1072648915,4330,4330,4330,4330,0
|
|
20240103,152600,1072648915,4330,4330,4330,4330,0
|
|
20240103,152500,1072648915,4330,4330,4330,4330,0
|
|
20240103,152400,1072648915,4330,4330,4330,4330,0
|
|
20240103,152300,1072648915,4330,4330,4330,4330,0
|
|
20240103,152200,1072648915,4330,4330,4330,4330,0
|
|
20240103,152100,1072648915,4330,4330,4330,4330,0
|
|
20240103,152000,1072648915,4330,4330,4330,4330,0
|
|
20240103,151900,1072648915,4330,4320,4330,4315,1248
|
|
20240103,151800,1067257540,4320,4330,4330,4320,597
|
|
20240103,151700,1064674395,4330,4325,4330,4325,1191
|
|
20240103,151600,1059518510,4325,4325,4325,4325,607
|
|
20240103,151500,1056893235,4320,4330,4330,4320,1212
|
|
20240103,151400,1051656095,4325,4330,4330,4325,169
|
|
20240103,151300,1050924855,4325,4320,4325,4320,2095
|
|
20240103,151200,1041866235,4320,4320,4320,4320,233
|
|
20240103,151100,1040859675,4320,4315,4320,4315,222
|
|
20240103,151000,1039901475,4315,4315,4315,4315,236
|
|
20240103,150900,1038883135,4315,4305,4315,4305,804
|
|
20240103,150800,1035417060,4310,4310,4310,4310,210
|
|
20240103,150700,1034511960,4310,4310,4310,4310,2262
|
|
20240103,150600,1024762740,4310,4310,4310,4310,126
|
|
20240103,150500,1024219680,4310,4310,4310,4310,0
|
|
20240103,150400,1024219680,4310,4310,4310,4310,30
|
|
20240103,150300,1024090380,4310,4310,4310,4310,0
|
|
20240103,150200,1024090380,4310,4310,4310,4310,182
|
|
20240103,150100,1023305960,4305,4305,4305,4305,0
|
|
20240103,150000,1023305960,4305,4305,4305,4305,197
|
|
20240103,145900,1022457875,4310,4310,4310,4310,0
|
|
20240103,145800,1022457875,4310,4305,4310,4305,119
|
|
20240103,145700,1021945035,4305,4305,4305,4305,40
|
|
20240103,145600,1021772835,4310,4310,4310,4310,0
|
|
20240103,145500,1021772835,4310,4315,4315,4310,325
|
|
20240103,145400,1020370965,4305,4305,4305,4305,1
|
|
20240103,145300,1020366660,4310,4310,4310,4310,35
|
|
20240103,145200,1020215810,4310,4310,4310,4310,71
|
|
20240103,145100,1019909800,4315,4310,4315,4310,307
|
|
20240103,145000,1018585415,4310,4310,4310,4310,0
|
|
20240103,144900,1018585415,4310,4310,4310,4310,0
|
|
20240103,144800,1018585415,4310,4305,4310,4305,646
|
|
20240103,144700,1015801885,4310,4310,4310,4310,0
|
|
20240103,144600,1015801885,4310,4310,4310,4310,10
|
|
20240103,144500,1015758785,4300,4305,4305,4300,1867
|
|
20240103,144400,1007730185,4310,4310,4310,4310,127
|
|
20240103,144300,1007182815,4310,4310,4310,4310,238
|
|
20240103,144200,1006157035,4305,4305,4305,4305,249
|
|
20240103,144100,1005085090,4310,4310,4310,4310,0
|
|
20240103,144000,1005085090,4310,4310,4310,4310,155
|
|
20240103,143900,1004417040,4305,4305,4305,4305,0
|
|
20240103,143800,1004417040,4305,4305,4305,4305,10
|
|
20240103,143700,1004373990,4310,4310,4310,4310,0
|
|
20240103,143600,1004373990,4310,4305,4310,4305,86
|
|
20240103,143500,1004003410,4300,4300,4300,4300,0
|
|
20240103,143400,1004003410,4300,4300,4300,4300,185
|
|
20240103,143300,1003207910,4300,4310,4310,4300,965
|
|
20240103,143200,999055160,4315,4315,4315,4315,0
|
|
20240103,143100,999055160,4315,4315,4315,4315,0
|
|
20240103,143000,999055160,4315,4315,4315,4315,10
|
|
20240103,142900,999012010,4315,4305,4315,4305,1121
|
|
20240103,142800,994186095,4305,4305,4305,4305,200
|
|
20240103,142700,993325095,4295,4295,4295,4295,0
|
|
20240103,142600,993325095,4295,4290,4295,4290,5
|
|
20240103,142500,993303625,4285,4295,4295,4285,6000
|
|
20240103,142400,967578130,4290,4300,4300,4290,3590
|
|
20240103,142300,952158300,4300,4310,4310,4300,1204
|
|
20240103,142200,946971285,4310,4310,4310,4310,25
|
|
20240103,142100,946863535,4300,4300,4300,4300,0
|
|
20240103,142000,946863535,4300,4300,4300,4300,336
|
|
20240103,141900,945418735,4300,4300,4300,4300,112
|
|
20240103,141800,944937135,4310,4295,4310,4295,501
|
|
20240103,141700,942785325,4290,4290,4290,4290,0
|
|
20240103,141600,942785325,4290,4300,4300,4290,1258
|
|
20240103,141500,937382845,4300,4300,4300,4300,10
|
|
20240103,141400,937339845,4300,4300,4310,4295,1890
|
|
20240103,141300,929206850,4300,4300,4300,4300,216
|
|
20240103,141200,928278050,4300,4300,4300,4300,489
|
|
20240103,141100,926175350,4300,4300,4300,4300,0
|
|
20240103,141000,926175350,4300,4300,4300,4300,80
|
|
20240103,140900,925831350,4300,4310,4310,4300,121
|
|
20240103,140800,925311040,4295,4295,4295,4295,0
|
|
20240103,140700,925311040,4295,4310,4310,4295,2
|
|
20240103,140600,925302435,4290,4290,4290,4290,0
|
|
20240103,140500,925302435,4290,4290,4290,4290,0
|
|
20240103,140400,925302435,4290,4305,4310,4290,998
|
|
20240103,140300,921017790,4305,4305,4305,4305,102
|
|
20240103,140200,920578680,4300,4300,4300,4300,15
|
|
20240103,140100,920514180,4300,4300,4300,4300,100
|
|
20240103,140000,920084180,4300,4300,4300,4300,96
|
|
20240103,135900,919671380,4300,4300,4300,4300,1070
|
|
20240103,135800,915070380,4295,4295,4295,4295,0
|
|
20240103,135700,915070380,4295,4295,4295,4295,1
|
|
20240103,135600,915066085,4295,4295,4295,4295,1
|
|
20240103,135500,915061790,4290,4290,4290,4290,0
|
|
20240103,135400,915061790,4290,4305,4305,4290,996
|
|
20240103,135300,910782790,4310,4310,4310,4310,0
|
|
20240103,135200,910782790,4310,4310,4310,4310,0
|
|
20240103,135100,910782790,4310,4300,4310,4295,117
|
|
20240103,135000,910280250,4300,4300,4300,4300,184
|
|
20240103,134900,909489050,4310,4310,4310,4310,0
|
|
20240103,134800,909489050,4310,4310,4310,4310,0
|
|
20240103,134700,909489050,4310,4310,4310,4310,0
|
|
20240103,134600,909489050,4310,4310,4310,4310,0
|
|
20240103,134500,909489050,4310,4310,4310,4310,1
|
|
20240103,134400,909484740,4285,4300,4310,4285,1493
|
|
20240103,134300,903074450,4310,4310,4310,4310,0
|
|
20240103,134200,903074450,4310,4310,4310,4310,10
|
|
20240103,134100,903031350,4310,4310,4310,4310,0
|
|
20240103,134000,903031350,4310,4310,4310,4310,0
|
|
20240103,133900,903031350,4310,4310,4310,4310,10
|
|
20240103,133800,902988250,4310,4310,4310,4310,0
|
|
20240103,133700,902988250,4310,4300,4310,4300,201
|
|
20240103,133600,902123940,4310,4310,4310,4310,1
|
|
20240103,133500,902119630,4290,4285,4290,4285,579
|
|
20240103,133400,899635725,4280,4285,4290,4280,1149
|
|
20240103,133300,894713450,4290,4290,4290,4290,0
|
|
20240103,133200,894713450,4290,4290,4290,4280,1492
|
|
20240103,133100,888318565,4290,4290,4290,4290,2352
|
|
20240103,133000,878228485,4290,4290,4315,4285,2713
|
|
20240103,132900,866589725,4285,4290,4290,4285,4078
|
|
20240103,132800,849113745,4285,4295,4295,4285,4000
|
|
20240103,132700,831968095,4300,4325,4325,4300,198
|
|
20240103,132600,831115025,4325,4295,4325,4295,1426
|
|
20240103,132500,824990185,4295,4295,4295,4295,0
|
|
20240103,132400,824990185,4295,4300,4300,4295,1986
|
|
20240103,132300,816459085,4300,4310,4310,4300,2271
|
|
20240103,132200,806688855,4305,4305,4305,4305,137
|
|
20240103,132100,806099070,4310,4325,4325,4310,1660
|
|
20240103,132000,798943570,4325,4310,4325,4305,2334
|
|
20240103,131900,788884180,4330,4330,4330,4330,1
|
|
20240103,131800,788879850,4315,4315,4315,4315,2301
|
|
20240103,131700,778951035,4315,4315,4315,4315,0
|
|
20240103,131600,778951035,4315,4315,4315,4315,1
|
|
20240103,131500,778946720,4300,4300,4300,4300,2000
|
|
20240103,131400,770346720,4300,4310,4310,4300,1008
|
|
20240103,131300,766005745,4305,4305,4305,4305,0
|
|
20240103,131200,766005745,4305,4305,4305,4305,0
|
|
20240103,131100,766005745,4305,4305,4305,4305,0
|
|
20240103,131000,766005745,4305,4305,4305,4305,0
|
|
20240103,130900,766005745,4305,4305,4305,4305,22
|
|
20240103,130800,765911035,4310,4320,4320,4310,501
|
|
20240103,130700,763751715,4300,4300,4300,4300,0
|
|
20240103,130600,763751715,4300,4300,4300,4300,0
|
|
20240103,130500,763751715,4300,4300,4300,4300,0
|
|
20240103,130400,763751715,4300,4310,4310,4300,1920
|
|
20240103,130300,755486965,4335,4335,4335,4335,214
|
|
20240103,130200,754559275,4320,4320,4320,4320,134
|
|
20240103,130100,753980395,4310,4310,4310,4310,0
|
|
20240103,130000,753980395,4310,4310,4310,4310,100
|
|
20240103,125900,753549395,4320,4320,4320,4320,111
|
|
20240103,125800,753069875,4320,4320,4320,4320,1
|
|
20240103,125700,753065555,4320,4320,4320,4320,0
|
|
20240103,125600,753065555,4320,4300,4320,4300,337
|
|
20240103,125500,751609775,4335,4335,4335,4335,157
|
|
20240103,125400,750929180,4300,4320,4320,4295,12371
|
|
20240103,125300,697710435,4320,4320,4320,4320,500
|
|
20240103,125200,695550435,4320,4345,4345,4320,187
|
|
20240103,125100,694741565,4330,4345,4345,4330,101
|
|
20240103,125000,694304220,4340,4340,4340,4340,0
|
|
20240103,124900,694304220,4340,4340,4340,4340,28
|
|
20240103,124800,694182700,4340,4340,4340,4340,100
|
|
20240103,124700,693748700,4320,4320,4320,4320,0
|
|
20240103,124600,693748700,4320,4320,4320,4320,2
|
|
20240103,124500,693740060,4320,4320,4320,4320,13
|
|
20240103,124400,693683900,4320,4320,4320,4320,1012
|
|
20240103,124300,689312060,4325,4325,4325,4325,120
|
|
20240103,124200,688793060,4320,4320,4320,4320,0
|
|
20240103,124100,688793060,4320,4320,4320,4320,85
|
|
20240103,124000,688425860,4350,4350,4350,4350,0
|
|
20240103,123900,688425860,4350,4335,4350,4335,781
|
|
20240103,123800,685033940,4315,4315,4315,4315,100
|
|
20240103,123700,684602440,4310,4310,4310,4310,0
|
|
20240103,123600,684602440,4310,4310,4310,4310,0
|
|
20240103,123500,684602440,4310,4310,4310,4310,4
|
|
20240103,123400,684585200,4305,4315,4335,4305,1234
|
|
20240103,123300,679263060,4315,4315,4315,4315,0
|
|
20240103,123200,679263060,4315,4315,4315,4315,0
|
|
20240103,123100,679263060,4315,4315,4315,4315,0
|
|
20240103,123000,679263060,4315,4315,4315,4315,44
|
|
20240103,122900,679073200,4315,4315,4315,4315,21
|
|
20240103,122800,678982585,4315,4315,4315,4315,100
|
|
20240103,122700,678551085,4310,4310,4310,4310,0
|
|
20240103,122600,678551085,4310,4310,4310,4310,0
|
|
20240103,122500,678551085,4310,4310,4310,4310,0
|
|
20240103,122400,678551085,4310,4315,4320,4310,1014
|
|
20240103,122300,674178260,4320,4320,4320,4320,100
|
|
20240103,122200,673746260,4320,4335,4335,4320,220
|
|
20240103,122100,672795830,4320,4320,4320,4320,1
|
|
20240103,122000,672791510,4335,4335,4335,4335,0
|
|
20240103,121900,672791510,4335,4335,4335,4335,1
|
|
20240103,121800,672787175,4305,4305,4305,4305,0
|
|
20240103,121700,672787175,4305,4305,4305,4305,0
|
|
20240103,121600,672787175,4305,4305,4305,4305,0
|
|
20240103,121500,672787175,4305,4305,4305,4305,0
|
|
20240103,121400,672787175,4305,4330,4330,4305,1021
|
|
20240103,121300,668381165,4335,4335,4335,4335,97
|
|
20240103,121200,667960670,4335,4335,4335,4335,0
|
|
20240103,121100,667960670,4335,4335,4335,4335,10
|
|
20240103,121000,667917320,4335,4335,4335,4335,0
|
|
20240103,120900,667917320,4335,4335,4335,4335,0
|
|
20240103,120800,667917320,4335,4325,4335,4325,842
|
|
20240103,120700,664270850,4305,4305,4305,4305,0
|
|
20240103,120600,664270850,4305,4305,4305,4305,0
|
|
20240103,120500,664270850,4305,4305,4305,4305,0
|
|
20240103,120400,664270850,4305,4315,4315,4305,1030
|
|
20240103,120300,659835580,4315,4315,4315,4315,5
|
|
20240103,120200,659814005,4305,4305,4305,4305,1000
|
|
20240103,120100,655509005,4305,4320,4325,4305,2200
|
|
20240103,120000,646029670,4315,4315,4315,4315,0
|
|
20240103,115900,646029670,4315,4315,4315,4315,0
|
|
20240103,115800,646029670,4315,4315,4315,4315,0
|
|
20240103,115700,646029670,4315,4315,4315,4315,5
|
|
20240103,115600,646008095,4315,4315,4315,4315,342
|
|
20240103,115500,644532365,4310,4310,4310,4310,0
|
|
20240103,115400,644532365,4310,4320,4320,4310,1017
|
|
20240103,115300,640147760,4320,4335,4335,4320,1400
|
|
20240103,115200,634097490,4330,4330,4330,4330,0
|
|
20240103,115100,634097490,4330,4330,4330,4330,0
|
|
20240103,115000,634097490,4330,4335,4335,4330,600
|
|
20240103,114900,631499000,4340,4345,4345,4340,841
|
|
20240103,114800,627848630,4345,4345,4345,4345,593
|
|
20240103,114700,625272045,4340,4340,4340,4340,0
|
|
20240103,114600,625272045,4340,4355,4355,4340,322
|
|
20240103,114500,623870485,4350,4350,4350,4350,900
|
|
20240103,114400,619955485,4340,4350,4350,4340,1448
|
|
20240103,114300,613666150,4355,4355,4355,4355,0
|
|
20240103,114200,613666150,4355,4355,4355,4355,0
|
|
20240103,114100,613666150,4355,4355,4355,4355,2
|
|
20240103,114000,613657440,4350,4350,4350,4350,0
|
|
20240103,113900,613657440,4350,4350,4350,4350,136
|
|
20240103,113800,613065840,4355,4355,4355,4355,0
|
|
20240103,113700,613065840,4355,4355,4355,4355,25
|
|
20240103,113600,612956965,4355,4355,4355,4355,0
|
|
20240103,113500,612956965,4355,4355,4355,4355,0
|
|
20240103,113400,612956965,4355,4345,4355,4340,1096
|
|
20240103,113300,608195150,4350,4350,4350,4350,265
|
|
20240103,113200,607042400,4350,4350,4350,4350,190
|
|
20240103,113100,606215900,4360,4360,4360,4360,0
|
|
20240103,113000,606215900,4360,4360,4360,4360,1
|
|
20240103,112900,606211540,4360,4355,4360,4355,202
|
|
20240103,112800,605331605,4350,4350,4350,4350,202
|
|
20240103,112700,604452905,4350,4350,4350,4350,198
|
|
20240103,112600,603591605,4350,4340,4350,4340,778
|
|
20240103,112500,600208460,4340,4335,4345,4335,329
|
|
20240103,112400,598779515,4335,4335,4340,4335,1113
|
|
20240103,112300,593954655,4340,4345,4355,4340,274
|
|
20240103,112200,592764480,4350,4355,4355,4350,1189
|
|
20240103,112100,587591855,4350,4350,4350,4350,115
|
|
20240103,112000,587091605,4350,4340,4350,4340,2755
|
|
20240103,111900,575123000,4335,4340,4340,4335,147
|
|
20240103,111800,574485160,4345,4340,4345,4340,11
|
|
20240103,111700,574437415,4335,4335,4335,4335,4
|
|
20240103,111600,574420075,4340,4340,4340,4340,0
|
|
20240103,111500,574420075,4340,4345,4345,4340,343
|
|
20240103,111400,572930240,4320,4340,4340,4320,2018
|
|
20240103,111300,564187465,4345,4345,4345,4345,241
|
|
20240103,111200,563140320,4345,4350,4350,4345,216
|
|
20240103,111100,562200770,4350,4350,4350,4350,224
|
|
20240103,111000,561226370,4345,4355,4355,4345,2991
|
|
20240103,110900,548216580,4355,4340,4355,4340,2082
|
|
20240103,110800,539164980,4325,4325,4325,4325,0
|
|
20240103,110700,539164980,4325,4330,4335,4325,1102
|
|
20240103,110600,534395825,4330,4330,4330,4330,0
|
|
20240103,110500,534395825,4330,4330,4345,4330,85
|
|
20240103,110400,534027760,4330,4335,4345,4330,951
|
|
20240103,110300,529907410,4330,4330,4330,4330,0
|
|
20240103,110200,529907410,4330,4330,4330,4330,0
|
|
20240103,110100,529907410,4330,4335,4345,4330,2622
|
|
20240103,110000,518531350,4325,4325,4325,4325,0
|
|
20240103,105900,518531350,4325,4325,4325,4325,135
|
|
20240103,105800,517947475,4335,4335,4335,4335,0
|
|
20240103,105700,517947475,4335,4335,4335,4335,1
|
|
20240103,105600,517943140,4335,4325,4335,4325,1001
|
|
20240103,105500,513613805,4340,4310,4340,4310,400
|
|
20240103,105400,511889775,4310,4330,4330,4305,954
|
|
20240103,105300,507773285,4335,4335,4335,4335,413
|
|
20240103,105200,505982930,4335,4335,4335,4335,0
|
|
20240103,105100,505982930,4335,4335,4335,4330,1405
|
|
20240103,105000,499895055,4330,4315,4330,4315,1565
|
|
20240103,104900,493125360,4315,4315,4315,4315,0
|
|
20240103,104800,493125360,4315,4315,4315,4315,40
|
|
20240103,104700,492952760,4315,4315,4315,4315,1
|
|
20240103,104600,492948445,4285,4285,4285,4285,0
|
|
20240103,104500,492948445,4285,4285,4285,4280,344
|
|
20240103,104400,491475205,4285,4300,4300,4285,1018
|
|
20240103,104300,487103865,4320,4320,4320,4320,35
|
|
20240103,104200,486952665,4320,4320,4320,4320,0
|
|
20240103,104100,486952665,4320,4320,4320,4320,358
|
|
20240103,104000,485406105,4315,4305,4315,4305,3222
|
|
20240103,103900,471520185,4295,4295,4295,4295,0
|
|
20240103,103800,471520185,4295,4300,4300,4295,300
|
|
20240103,103700,470231000,4310,4310,4310,4310,0
|
|
20240103,103600,470231000,4310,4310,4310,4310,0
|
|
20240103,103500,470231000,4310,4290,4310,4270,11133
|
|
20240103,103400,422631165,4290,4315,4315,4290,1018
|
|
20240103,103300,418263155,4325,4325,4325,4325,0
|
|
20240103,103200,418263155,4325,4295,4325,4295,234
|
|
20240103,103100,417258075,4300,4300,4300,4300,0
|
|
20240103,103000,417258075,4300,4300,4300,4300,70
|
|
20240103,102900,416957075,4290,4290,4290,4290,692
|
|
20240103,102800,413988395,4290,4290,4290,4290,483
|
|
20240103,102700,411916325,4300,4300,4300,4300,57
|
|
20240103,102600,411671225,4280,4300,4300,4280,8
|
|
20240103,102500,411636965,4270,4270,4270,4270,307
|
|
20240103,102400,410326075,4270,4285,4285,4270,1059
|
|
20240103,102300,405792370,4285,4290,4290,4285,1500
|
|
20240103,102200,399362365,4300,4300,4300,4300,721
|
|
20240103,102100,396262065,4330,4325,4330,4325,100
|
|
20240103,102000,395829175,4330,4330,4330,4330,0
|
|
20240103,101900,395829175,4330,4330,4330,4330,0
|
|
20240103,101800,395829175,4330,4330,4330,4330,0
|
|
20240103,101700,395829175,4330,4295,4330,4275,19250
|
|
20240103,101600,313453510,4300,4300,4300,4300,209
|
|
20240103,101500,312554810,4285,4285,4285,4285,446
|
|
20240103,101400,310643700,4285,4290,4290,4285,923
|
|
20240103,101300,306684340,4285,4285,4285,4285,0
|
|
20240103,101200,306684340,4285,4285,4285,4285,0
|
|
20240103,101100,306684340,4285,4285,4285,4285,0
|
|
20240103,101000,306684340,4285,4290,4290,4285,1220
|
|
20240103,100900,301453045,4290,4295,4295,4290,1683
|
|
20240103,100800,294227560,4300,4300,4300,4300,0
|
|
20240103,100700,294227560,4300,4300,4300,4300,479
|
|
20240103,100600,292167860,4290,4295,4295,4290,3000
|
|
20240103,100500,279295175,4295,4300,4300,4295,701
|
|
20240103,100400,276283195,4300,4315,4315,4300,682
|
|
20240103,100300,273350445,4300,4300,4300,4300,0
|
|
20240103,100200,273350445,4300,4305,4305,4300,600
|
|
20240103,100100,270768805,4290,4300,4300,4290,2501
|
|
20240103,100000,260037385,4300,4320,4320,4300,3315
|
|
20240103,095900,245750195,4320,4320,4320,4320,0
|
|
20240103,095800,245750195,4320,4320,4320,4320,0
|
|
20240103,095700,245750195,4320,4320,4320,4320,320
|
|
20240103,095600,244367795,4305,4305,4305,4305,1
|
|
20240103,095500,244363490,4305,4310,4330,4305,899
|
|
20240103,095400,240493075,4310,4320,4320,4310,839
|
|
20240103,095300,236876910,4325,4325,4325,4325,0
|
|
20240103,095200,236876910,4325,4325,4325,4325,0
|
|
20240103,095100,236876910,4325,4325,4325,4325,59
|
|
20240103,095000,236621735,4335,4335,4335,4335,0
|
|
20240103,094900,236621735,4335,4335,4335,4335,1
|
|
20240103,094800,236617400,4330,4330,4330,4330,69
|
|
20240103,094700,236318630,4330,4330,4330,4330,15
|
|
20240103,094600,236253680,4295,4295,4295,4295,0
|
|
20240103,094500,236253680,4295,4295,4300,4295,839
|
|
20240103,094400,232650070,4295,4305,4315,4295,2497
|
|
20240103,094300,221913250,4300,4330,4330,4300,1097
|
|
20240103,094200,217169005,4330,4330,4330,4330,0
|
|
20240103,094100,217169005,4330,4330,4330,4330,0
|
|
20240103,094000,217169005,4330,4330,4330,4330,1
|
|
20240103,093900,217164675,4330,4325,4330,4325,35
|
|
20240103,093800,217013170,4325,4325,4325,4325,112
|
|
20240103,093700,216528770,4325,4310,4325,4305,329
|
|
20240103,093600,215110905,4295,4295,4295,4295,1
|
|
20240103,093500,215106610,4295,4300,4320,4295,672
|
|
20240103,093400,212218260,4300,4305,4320,4300,1442
|
|
20240103,093300,206015315,4310,4295,4310,4290,2894
|
|
20240103,093200,193559225,4295,4295,4295,4295,0
|
|
20240103,093100,193559225,4295,4295,4295,4295,301
|
|
20240103,093000,192266430,4295,4290,4295,4290,476
|
|
20240103,092900,190222890,4295,4295,4295,4295,2700
|
|
20240103,092800,178626390,4300,4300,4300,4300,1447
|
|
20240103,092700,172404290,4295,4295,4295,4295,0
|
|
20240103,092600,172404290,4295,4315,4315,4295,1998
|
|
20240103,092500,163822860,4290,4290,4290,4290,649
|
|
20240103,092400,161038650,4290,4300,4300,4290,1446
|
|
20240103,092300,154834280,4300,4300,4300,4300,100
|
|
20240103,092200,154404280,4315,4315,4315,4315,31
|
|
20240103,092100,154270515,4315,4315,4315,4315,0
|
|
20240103,092000,154270515,4315,4315,4315,4315,0
|
|
20240103,091900,154270515,4315,4315,4315,4315,0
|
|
20240103,091800,154270515,4315,4315,4315,4315,10
|
|
20240103,091700,154227365,4285,4300,4300,4285,834
|
|
20240103,091600,150641180,4300,4280,4300,4275,1683
|
|
20240103,091500,143436325,4280,4275,4280,4275,606
|
|
20240103,091400,140845340,4275,4305,4305,4275,1312
|
|
20240103,091300,135222990,4295,4325,4325,4295,1601
|
|
20240103,091200,128340615,4300,4300,4300,4300,172
|
|
20240103,091100,127601015,4300,4300,4300,4300,0
|
|
20240103,091000,127601015,4300,4315,4340,4300,4738
|
|
20240103,090900,107124395,4320,4325,4325,4320,179
|
|
20240103,090800,106351105,4320,4330,4330,4320,100
|
|
20240103,090700,105918615,4330,4330,4330,4330,3956
|
|
20240103,090600,88789135,4330,4340,4340,4330,6054
|
|
20240103,090500,62575215,4340,4320,4340,4320,434
|
|
20240103,090400,60694175,4320,4280,4320,4275,974
|
|
20240103,090300,56499640,4285,4285,4290,4285,1224
|
|
20240103,090200,51253670,4270,4290,4310,4270,1947
|
|
20240103,090100,42928740,4310,4310,4310,4310,10
|
|
20240103,090000,42885640,4295,4290,4320,4290,9996
|