643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,193900,1422905565,4150,4150,4150,4150,0
|
|
20240104,193800,1422905565,4150,4150,4150,4150,0
|
|
20240104,193700,1422905565,4150,4150,4150,4150,0
|
|
20240104,193600,1422905565,4150,4150,4150,4150,0
|
|
20240104,193500,1422905565,4150,4150,4150,4150,0
|
|
20240104,193400,1422905565,4150,4150,4150,4150,0
|
|
20240104,193300,1422905565,4150,4150,4150,4150,0
|
|
20240104,193200,1422905565,4150,4150,4150,4150,0
|
|
20240104,193100,1422905565,4150,4150,4150,4150,0
|
|
20240104,193000,1422905565,4150,4150,4150,4150,0
|
|
20240104,192900,1422905565,4150,4150,4150,4150,0
|
|
20240104,192800,1422905565,4150,4150,4150,4150,0
|
|
20240104,192700,1422905565,4150,4150,4150,4150,0
|
|
20240104,192600,1422905565,4150,4150,4150,4150,0
|
|
20240104,192500,1422905565,4150,4150,4150,4150,0
|
|
20240104,192400,1422905565,4150,4150,4150,4150,0
|
|
20240104,192300,1422905565,4150,4150,4150,4150,0
|
|
20240104,192200,1422905565,4150,4150,4150,4150,0
|
|
20240104,192100,1422905565,4150,4150,4150,4150,0
|
|
20240104,192000,1422905565,4150,4150,4150,4150,0
|
|
20240104,191900,1422905565,4150,4150,4150,4150,0
|
|
20240104,191800,1422905565,4150,4150,4150,4150,0
|
|
20240104,191700,1422905565,4150,4150,4150,4150,0
|
|
20240104,191600,1422905565,4150,4150,4150,4150,0
|
|
20240104,191500,1422905565,4150,4150,4150,4150,0
|
|
20240104,191400,1422905565,4150,4150,4150,4150,0
|
|
20240104,191300,1422905565,4150,4150,4150,4150,0
|
|
20240104,191200,1422905565,4150,4150,4150,4150,0
|
|
20240104,191100,1422905565,4150,4150,4150,4150,0
|
|
20240104,191000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,190900,1422905565,4150,4150,4150,4150,0
|
|
20240104,190800,1422905565,4150,4150,4150,4150,0
|
|
20240104,190700,1422905565,4150,4150,4150,4150,0
|
|
20240104,190600,1422905565,4150,4150,4150,4150,0
|
|
20240104,190500,1422905565,4150,4150,4150,4150,0
|
|
20240104,190400,1422905565,4150,4150,4150,4150,0
|
|
20240104,190300,1422905565,4150,4150,4150,4150,0
|
|
20240104,190200,1422905565,4150,4150,4150,4150,0
|
|
20240104,190100,1422905565,4150,4150,4150,4150,0
|
|
20240104,190000,1422905565,4150,4150,4150,4150,0
|
|
20240104,185900,1422905565,4150,4150,4150,4150,0
|
|
20240104,185800,1422905565,4150,4150,4150,4150,0
|
|
20240104,185700,1422905565,4150,4150,4150,4150,0
|
|
20240104,185600,1422905565,4150,4150,4150,4150,0
|
|
20240104,185500,1422905565,4150,4150,4150,4150,0
|
|
20240104,185400,1422905565,4150,4150,4150,4150,0
|
|
20240104,185300,1422905565,4150,4150,4150,4150,0
|
|
20240104,185200,1422905565,4150,4150,4150,4150,0
|
|
20240104,185100,1422905565,4150,4150,4150,4150,0
|
|
20240104,185000,1422905565,4150,4150,4150,4150,0
|
|
20240104,184900,1422905565,4150,4150,4150,4150,0
|
|
20240104,184800,1422905565,4150,4150,4150,4150,0
|
|
20240104,184700,1422905565,4150,4150,4150,4150,0
|
|
20240104,184600,1422905565,4150,4150,4150,4150,0
|
|
20240104,184500,1422905565,4150,4150,4150,4150,0
|
|
20240104,184400,1422905565,4150,4150,4150,4150,0
|
|
20240104,184300,1422905565,4150,4150,4150,4150,0
|
|
20240104,184200,1422905565,4150,4150,4150,4150,0
|
|
20240104,184100,1422905565,4150,4150,4150,4150,0
|
|
20240104,184000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,183900,1422905565,4150,4150,4150,4150,0
|
|
20240104,183800,1422905565,4150,4150,4150,4150,0
|
|
20240104,183700,1422905565,4150,4150,4150,4150,0
|
|
20240104,183600,1422905565,4150,4150,4150,4150,0
|
|
20240104,183500,1422905565,4150,4150,4150,4150,0
|
|
20240104,183400,1422905565,4150,4150,4150,4150,0
|
|
20240104,183300,1422905565,4150,4150,4150,4150,0
|
|
20240104,183200,1422905565,4150,4150,4150,4150,0
|
|
20240104,183100,1422905565,4150,4150,4150,4150,0
|
|
20240104,183000,1422905565,4150,4150,4150,4150,0
|
|
20240104,182900,1422905565,4150,4150,4150,4150,0
|
|
20240104,182800,1422905565,4150,4150,4150,4150,0
|
|
20240104,182700,1422905565,4150,4150,4150,4150,0
|
|
20240104,182600,1422905565,4150,4150,4150,4150,0
|
|
20240104,182500,1422905565,4150,4150,4150,4150,0
|
|
20240104,182400,1422905565,4150,4150,4150,4150,0
|
|
20240104,182300,1422905565,4150,4150,4150,4150,0
|
|
20240104,182200,1422905565,4150,4150,4150,4150,0
|
|
20240104,182100,1422905565,4150,4150,4150,4150,0
|
|
20240104,182000,1422905565,4150,4150,4150,4150,0
|
|
20240104,181900,1422905565,4150,4150,4150,4150,0
|
|
20240104,181800,1422905565,4150,4150,4150,4150,0
|
|
20240104,181700,1422905565,4150,4150,4150,4150,0
|
|
20240104,181600,1422905565,4150,4150,4150,4150,0
|
|
20240104,181500,1422905565,4150,4150,4150,4150,0
|
|
20240104,181400,1422905565,4150,4150,4150,4150,0
|
|
20240104,181300,1422905565,4150,4150,4150,4150,0
|
|
20240104,181200,1422905565,4150,4150,4150,4150,0
|
|
20240104,181100,1422905565,4150,4150,4150,4150,0
|
|
20240104,181000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,180900,1422905565,4150,4150,4150,4150,0
|
|
20240104,180800,1422905565,4150,4150,4150,4150,0
|
|
20240104,180700,1422905565,4150,4150,4150,4150,0
|
|
20240104,180600,1422905565,4150,4150,4150,4150,0
|
|
20240104,180500,1422905565,4150,4150,4150,4150,0
|
|
20240104,180400,1422905565,4150,4150,4150,4150,0
|
|
20240104,180300,1422905565,4150,4150,4150,4150,0
|
|
20240104,180200,1422905565,4150,4150,4150,4150,0
|
|
20240104,180100,1422905565,4150,4150,4150,4150,0
|
|
20240104,180000,1422905565,4150,4150,4150,4150,0
|
|
20240104,175900,1422905565,4150,4150,4150,4150,0
|
|
20240104,175800,1422905565,4150,4150,4150,4150,0
|
|
20240104,175700,1422905565,4150,4150,4150,4150,0
|
|
20240104,175600,1422905565,4150,4150,4150,4150,0
|
|
20240104,175500,1422905565,4150,4150,4150,4150,0
|
|
20240104,175400,1422905565,4150,4150,4150,4150,0
|
|
20240104,175300,1422905565,4150,4150,4150,4150,0
|
|
20240104,175200,1422905565,4150,4150,4150,4150,0
|
|
20240104,175100,1422905565,4150,4150,4150,4150,0
|
|
20240104,175000,1422905565,4150,4150,4150,4150,0
|
|
20240104,174900,1422905565,4150,4150,4150,4150,0
|
|
20240104,174800,1422905565,4150,4150,4150,4150,0
|
|
20240104,174700,1422905565,4150,4150,4150,4150,0
|
|
20240104,174600,1422905565,4150,4150,4150,4150,0
|
|
20240104,174500,1422905565,4150,4150,4150,4150,0
|
|
20240104,174400,1422905565,4150,4150,4150,4150,0
|
|
20240104,174300,1422905565,4150,4150,4150,4150,0
|
|
20240104,174200,1422905565,4150,4150,4150,4150,0
|
|
20240104,174100,1422905565,4150,4150,4150,4150,0
|
|
20240104,174000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,173900,1422905565,4150,4150,4150,4150,0
|
|
20240104,173800,1422905565,4150,4150,4150,4150,0
|
|
20240104,173700,1422905565,4150,4150,4150,4150,0
|
|
20240104,173600,1422905565,4150,4150,4150,4150,0
|
|
20240104,173500,1422905565,4150,4150,4150,4150,0
|
|
20240104,173400,1422905565,4150,4150,4150,4150,0
|
|
20240104,173300,1422905565,4150,4150,4150,4150,0
|
|
20240104,173200,1422905565,4150,4150,4150,4150,0
|
|
20240104,173100,1422905565,4150,4150,4150,4150,0
|
|
20240104,173000,1422905565,4150,4150,4150,4150,0
|
|
20240104,172900,1422905565,4150,4150,4150,4150,0
|
|
20240104,172800,1422905565,4150,4150,4150,4150,0
|
|
20240104,172700,1422905565,4150,4150,4150,4150,0
|
|
20240104,172600,1422905565,4150,4150,4150,4150,0
|
|
20240104,172500,1422905565,4150,4150,4150,4150,0
|
|
20240104,172400,1422905565,4150,4150,4150,4150,0
|
|
20240104,172300,1422905565,4150,4150,4150,4150,0
|
|
20240104,172200,1422905565,4150,4150,4150,4150,0
|
|
20240104,172100,1422905565,4150,4150,4150,4150,0
|
|
20240104,172000,1422905565,4150,4150,4150,4150,0
|
|
20240104,171900,1422905565,4150,4150,4150,4150,0
|
|
20240104,171800,1422905565,4150,4150,4150,4150,0
|
|
20240104,171700,1422905565,4150,4150,4150,4150,0
|
|
20240104,171600,1422905565,4150,4150,4150,4150,0
|
|
20240104,171500,1422905565,4150,4150,4150,4150,0
|
|
20240104,171400,1422905565,4150,4150,4150,4150,0
|
|
20240104,171300,1422905565,4150,4150,4150,4150,0
|
|
20240104,171200,1422905565,4150,4150,4150,4150,0
|
|
20240104,171100,1422905565,4150,4150,4150,4150,0
|
|
20240104,171000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,170900,1422905565,4150,4150,4150,4150,0
|
|
20240104,170800,1422905565,4150,4150,4150,4150,0
|
|
20240104,170700,1422905565,4150,4150,4150,4150,0
|
|
20240104,170600,1422905565,4150,4150,4150,4150,0
|
|
20240104,170500,1422905565,4150,4150,4150,4150,0
|
|
20240104,170400,1422905565,4150,4150,4150,4150,0
|
|
20240104,170300,1422905565,4150,4150,4150,4150,0
|
|
20240104,170200,1422905565,4150,4150,4150,4150,0
|
|
20240104,170100,1422905565,4150,4150,4150,4150,0
|
|
20240104,170000,1422905565,4150,4150,4150,4150,0
|
|
20240104,165900,1422905565,4150,4150,4150,4150,0
|
|
20240104,165800,1422905565,4150,4150,4150,4150,0
|
|
20240104,165700,1422905565,4150,4150,4150,4150,0
|
|
20240104,165600,1422905565,4150,4150,4150,4150,0
|
|
20240104,165500,1422905565,4150,4150,4150,4150,0
|
|
20240104,165400,1422905565,4150,4150,4150,4150,0
|
|
20240104,165300,1422905565,4150,4150,4150,4150,0
|
|
20240104,165200,1422905565,4150,4150,4150,4150,0
|
|
20240104,165100,1422905565,4150,4150,4150,4150,0
|
|
20240104,165000,1422905565,4150,4150,4150,4150,0
|
|
20240104,164900,1422905565,4150,4150,4150,4150,0
|
|
20240104,164800,1422905565,4150,4150,4150,4150,0
|
|
20240104,164700,1422905565,4150,4150,4150,4150,0
|
|
20240104,164600,1422905565,4150,4150,4150,4150,0
|
|
20240104,164500,1422905565,4150,4150,4150,4150,0
|
|
20240104,164400,1422905565,4150,4150,4150,4150,0
|
|
20240104,164300,1422905565,4150,4150,4150,4150,0
|
|
20240104,164200,1422905565,4150,4150,4150,4150,0
|
|
20240104,164100,1422905565,4150,4150,4150,4150,0
|
|
20240104,164000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,163900,1422905565,4150,4150,4150,4150,0
|
|
20240104,163800,1422905565,4150,4150,4150,4150,0
|
|
20240104,163700,1422905565,4150,4150,4150,4150,0
|
|
20240104,163600,1422905565,4150,4150,4150,4150,0
|
|
20240104,163500,1422905565,4150,4150,4150,4150,0
|
|
20240104,163400,1422905565,4150,4150,4150,4150,0
|
|
20240104,163300,1422905565,4150,4150,4150,4150,0
|
|
20240104,163200,1422905565,4150,4150,4150,4150,0
|
|
20240104,163100,1422905565,4150,4150,4150,4150,0
|
|
20240104,163000,1422905565,4150,4150,4150,4150,0
|
|
20240104,162900,1422905565,4150,4150,4150,4150,0
|
|
20240104,162800,1422905565,4150,4150,4150,4150,0
|
|
20240104,162700,1422905565,4150,4150,4150,4150,0
|
|
20240104,162600,1422905565,4150,4150,4150,4150,0
|
|
20240104,162500,1422905565,4150,4150,4150,4150,0
|
|
20240104,162400,1422905565,4150,4150,4150,4150,0
|
|
20240104,162300,1422905565,4150,4150,4150,4150,0
|
|
20240104,162200,1422905565,4150,4150,4150,4150,0
|
|
20240104,162100,1422905565,4150,4150,4150,4150,0
|
|
20240104,162000,1422905565,4150,4150,4150,4150,0
|
|
20240104,161900,1422905565,4150,4150,4150,4150,0
|
|
20240104,161800,1422905565,4150,4150,4150,4150,0
|
|
20240104,161700,1422905565,4150,4150,4150,4150,0
|
|
20240104,161600,1422905565,4150,4150,4150,4150,0
|
|
20240104,161500,1422905565,4150,4150,4150,4150,0
|
|
20240104,161400,1422905565,4150,4150,4150,4150,0
|
|
20240104,161300,1422905565,4150,4150,4150,4150,0
|
|
20240104,161200,1422905565,4150,4150,4150,4150,0
|
|
20240104,161100,1422905565,4150,4150,4150,4150,0
|
|
20240104,161000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,160900,1422905565,4150,4150,4150,4150,0
|
|
20240104,160800,1422905565,4150,4150,4150,4150,0
|
|
20240104,160700,1422905565,4150,4150,4150,4150,0
|
|
20240104,160600,1422905565,4150,4150,4150,4150,0
|
|
20240104,160500,1422905565,4150,4150,4150,4150,0
|
|
20240104,160400,1422905565,4150,4150,4150,4150,0
|
|
20240104,160300,1422905565,4150,4150,4150,4150,0
|
|
20240104,160200,1422905565,4150,4150,4150,4150,0
|
|
20240104,160100,1422905565,4150,4150,4150,4150,0
|
|
20240104,160000,1422905565,4150,4150,4150,4150,0
|
|
20240104,155900,1422905565,4150,4150,4150,4150,0
|
|
20240104,155800,1422905565,4150,4150,4150,4150,0
|
|
20240104,155700,1422905565,4150,4150,4150,4150,0
|
|
20240104,155600,1422905565,4150,4150,4150,4150,0
|
|
20240104,155500,1422905565,4150,4150,4150,4150,0
|
|
20240104,155400,1422905565,4150,4150,4150,4150,0
|
|
20240104,155300,1422905565,4150,4150,4150,4150,0
|
|
20240104,155200,1422905565,4150,4150,4150,4150,0
|
|
20240104,155100,1422905565,4150,4150,4150,4150,0
|
|
20240104,155000,1422905565,4150,4150,4150,4150,0
|
|
20240104,154900,1422905565,4150,4150,4150,4150,0
|
|
20240104,154800,1422905565,4150,4150,4150,4150,0
|
|
20240104,154700,1422905565,4150,4150,4150,4150,0
|
|
20240104,154600,1422905565,4150,4150,4150,4150,0
|
|
20240104,154500,1422905565,4150,4150,4150,4150,0
|
|
20240104,154400,1422905565,4150,4150,4150,4150,0
|
|
20240104,154300,1422905565,4150,4150,4150,4150,0
|
|
20240104,154200,1422905565,4150,4150,4150,4150,0
|
|
20240104,154100,1422905565,4150,4150,4150,4150,0
|
|
20240104,154000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,153900,1422905565,4150,4150,4150,4150,0
|
|
20240104,153800,1422905565,4150,4150,4150,4150,0
|
|
20240104,153700,1422905565,4150,4150,4150,4150,0
|
|
20240104,153600,1422905565,4150,4150,4150,4150,0
|
|
20240104,153500,1422905565,4150,4150,4150,4150,0
|
|
20240104,153400,1422905565,4150,4150,4150,4150,0
|
|
20240104,153300,1422905565,4150,4150,4150,4150,0
|
|
20240104,153200,1422905565,4150,4150,4150,4150,0
|
|
20240104,153100,1422905565,4150,4150,4150,4150,0
|
|
20240104,153000,1422905565,4150,4150,4150,4150,5648
|
|
20240104,152900,1399466365,4155,4155,4155,4155,0
|
|
20240104,152800,1399466365,4155,4155,4155,4155,0
|
|
20240104,152700,1399466365,4155,4155,4155,4155,0
|
|
20240104,152600,1399466365,4155,4155,4155,4155,0
|
|
20240104,152500,1399466365,4155,4155,4155,4155,0
|
|
20240104,152400,1399466365,4155,4155,4155,4155,0
|
|
20240104,152300,1399466365,4155,4155,4155,4155,0
|
|
20240104,152200,1399466365,4155,4155,4155,4155,0
|
|
20240104,152100,1399466365,4155,4155,4155,4155,0
|
|
20240104,152000,1399466365,4155,4155,4155,4155,0
|
|
20240104,151900,1399466365,4155,4150,4160,4135,7163
|
|
20240104,151800,1369806815,4150,4160,4160,4150,526
|
|
20240104,151700,1367621585,4155,4150,4160,4150,94
|
|
20240104,151600,1367231315,4150,4150,4160,4150,163
|
|
20240104,151500,1366553865,4150,4155,4160,4150,1993
|
|
20240104,151400,1358264565,4170,4155,4170,4155,42
|
|
20240104,151300,1358089890,4170,4160,4170,4160,232
|
|
20240104,151200,1357124750,4155,4155,4155,4155,100
|
|
20240104,151100,1356709250,4155,4155,4155,4155,176
|
|
20240104,151000,1355977970,4145,4140,4145,4140,1195
|
|
20240104,150900,1351030435,4145,4145,4145,4145,0
|
|
20240104,150800,1351030435,4145,4145,4145,4145,253
|
|
20240104,150700,1349981750,4150,4150,4150,4150,106
|
|
20240104,150600,1349541850,4160,4160,4160,4160,0
|
|
20240104,150500,1349541850,4160,4160,4160,4160,255
|
|
20240104,150400,1348481050,4160,4160,4160,4160,70
|
|
20240104,150300,1348189850,4155,4150,4155,4150,1410
|
|
20240104,150200,1342338345,4140,4140,4140,4140,300
|
|
20240104,150100,1341096345,4140,4140,4140,4140,0
|
|
20240104,150000,1341096345,4140,4140,4140,4140,115
|
|
20240104,145900,1340620245,4135,4140,4140,4135,11495
|
|
20240104,145800,1293058970,4145,4160,4170,4145,13421
|
|
20240104,145700,1237354475,4170,4170,4170,4170,5
|
|
20240104,145600,1237333625,4170,4170,4170,4170,45
|
|
20240104,145500,1237145975,4170,4165,4170,4165,311
|
|
20240104,145400,1235850575,4160,4160,4165,4160,1203
|
|
20240104,145300,1230846080,4160,4160,4160,4160,0
|
|
20240104,145200,1230846080,4160,4160,4160,4160,0
|
|
20240104,145100,1230846080,4160,4160,4160,4160,0
|
|
20240104,145000,1230846080,4160,4160,4160,4160,868
|
|
20240104,144900,1227235200,4160,4160,4160,4160,2133
|
|
20240104,144800,1218361920,4165,4165,4165,4165,0
|
|
20240104,144700,1218361920,4165,4165,4165,4165,61
|
|
20240104,144600,1218107855,4165,4165,4165,4165,0
|
|
20240104,144500,1218107855,4165,4165,4165,4165,50
|
|
20240104,144400,1217899605,4165,4165,4165,4165,200
|
|
20240104,144300,1217066605,4165,4160,4165,4160,100
|
|
20240104,144200,1216650110,4160,4160,4160,4160,673
|
|
20240104,144100,1213850430,4160,4160,4160,4160,1201
|
|
20240104,144000,1208854270,4160,4160,4160,4160,1519
|
|
20240104,143900,1202535230,4160,4160,4160,4160,2270
|
|
20240104,143800,1193092030,4170,4170,4170,4170,1152
|
|
20240104,143700,1188288190,4180,4180,4180,4180,0
|
|
20240104,143600,1188288190,4180,4180,4180,4180,5000
|
|
20240104,143500,1167388190,4170,4170,4170,4170,0
|
|
20240104,143400,1167388190,4170,4170,4170,4170,1301
|
|
20240104,143300,1161963020,4170,4170,4170,4170,0
|
|
20240104,143200,1161963020,4170,4170,4170,4170,133
|
|
20240104,143100,1161408410,4160,4160,4160,4160,100
|
|
20240104,143000,1160992410,4160,4160,4160,4160,0
|
|
20240104,142900,1160992410,4160,4160,4160,4160,0
|
|
20240104,142800,1160992410,4160,4155,4160,4155,264
|
|
20240104,142700,1159895270,4155,4155,4155,4155,294
|
|
20240104,142600,1158673700,4160,4160,4160,4160,10
|
|
20240104,142500,1158632100,4155,4165,4165,4155,3316
|
|
20240104,142400,1144829690,4175,4175,4175,4175,0
|
|
20240104,142300,1144829690,4175,4175,4175,4175,0
|
|
20240104,142200,1144829690,4175,4175,4175,4175,0
|
|
20240104,142100,1144829690,4175,4165,4175,4165,248
|
|
20240104,142000,1143794850,4170,4165,4170,4165,600
|
|
20240104,141900,1141295350,4170,4170,4170,4170,500
|
|
20240104,141800,1139210350,4175,4175,4175,4175,300
|
|
20240104,141700,1137957850,4175,4175,4175,4175,0
|
|
20240104,141600,1137957850,4175,4175,4175,4175,365
|
|
20240104,141500,1136433975,4175,4175,4175,4175,2
|
|
20240104,141400,1136425625,4175,4165,4175,4165,931
|
|
20240104,141300,1132539510,4165,4165,4165,4165,11
|
|
20240104,141200,1132493695,4170,4170,4170,4170,0
|
|
20240104,141100,1132493695,4170,4160,4170,4160,50
|
|
20240104,141000,1132285485,4160,4165,4165,4160,21
|
|
20240104,140900,1132198025,4160,4160,4160,4160,0
|
|
20240104,140800,1132198025,4160,4165,4165,4160,2700
|
|
20240104,140700,1120959685,4170,4170,4170,4170,137
|
|
20240104,140600,1120388395,4170,4165,4170,4165,183
|
|
20240104,140500,1119625755,4165,4170,4170,4165,1300
|
|
20240104,140400,1114209755,4170,4170,4170,4170,300
|
|
20240104,140300,1112958755,4165,4165,4165,4165,2
|
|
20240104,140200,1112950425,4175,4175,4175,4175,0
|
|
20240104,140100,1112950425,4175,4175,4175,4175,27
|
|
20240104,140000,1112837700,4160,4160,4160,4160,10
|
|
20240104,135900,1112796100,4160,4155,4160,4155,2396
|
|
20240104,135800,1102839785,4155,4160,4160,4155,990
|
|
20240104,135700,1098725335,4160,4160,4160,4160,9020
|
|
20240104,135600,1061202135,4160,4170,4170,4160,10100
|
|
20240104,135500,1019148080,4170,4175,4175,4165,3245
|
|
20240104,135400,1005616445,4175,4185,4185,4175,12805
|
|
20240104,135300,952140150,4185,4185,4185,4185,24
|
|
20240104,135200,952039710,4185,4185,4185,4185,0
|
|
20240104,135100,952039710,4185,4185,4185,4185,0
|
|
20240104,135000,952039710,4185,4185,4185,4185,3
|
|
20240104,134900,952027155,4185,4185,4185,4185,10
|
|
20240104,134800,951985305,4190,4190,4190,4190,0
|
|
20240104,134700,951985305,4190,4190,4190,4190,0
|
|
20240104,134600,951985305,4190,4190,4190,4190,300
|
|
20240104,134500,950728305,4190,4190,4190,4190,1418
|
|
20240104,134400,944786885,4175,4175,4175,4175,0
|
|
20240104,134300,944786885,4175,4180,4180,4175,1907
|
|
20240104,134200,936823795,4180,4180,4180,4180,0
|
|
20240104,134100,936823795,4180,4180,4180,4180,0
|
|
20240104,134000,936823795,4180,4185,4185,4180,250
|
|
20240104,133900,935778775,4180,4180,4180,4180,546
|
|
20240104,133800,933496495,4175,4180,4180,4175,1003
|
|
20240104,133700,929303970,4175,4180,4180,4175,2035
|
|
20240104,133600,920803655,4175,4175,4175,4175,1122
|
|
20240104,133500,916119305,4175,4175,4175,4175,9
|
|
20240104,133400,916081730,4170,4165,4175,4165,108
|
|
20240104,133300,915631370,4165,4170,4170,4165,3705
|
|
20240104,133200,900181525,4170,4175,4180,4170,979
|
|
20240104,133100,896097850,4175,4175,4175,4175,0
|
|
20240104,133000,896097850,4175,4190,4190,4175,2109
|
|
20240104,132900,887292230,4190,4190,4190,4190,9
|
|
20240104,132800,887254520,4180,4185,4185,4180,47
|
|
20240104,132700,887057925,4180,4180,4180,4180,5
|
|
20240104,132600,887037025,4175,4175,4175,4175,375
|
|
20240104,132500,885471400,4170,4170,4170,4170,0
|
|
20240104,132400,885471400,4170,4170,4170,4170,313
|
|
20240104,132300,884166190,4175,4175,4175,4175,381
|
|
20240104,132200,882575515,4180,4180,4180,4180,100
|
|
20240104,132100,882157515,4175,4175,4175,4175,1393
|
|
20240104,132000,876341740,4175,4180,4180,4175,630
|
|
20240104,131900,873709070,4180,4180,4180,4180,110
|
|
20240104,131800,873249270,4180,4180,4180,4180,0
|
|
20240104,131700,873249270,4180,4180,4180,4180,130
|
|
20240104,131600,872705870,4180,4180,4180,4180,500
|
|
20240104,131500,870615870,4180,4180,4180,4180,2
|
|
20240104,131400,870607510,4180,4180,4180,4180,400
|
|
20240104,131300,868935510,4180,4180,4180,4180,2
|
|
20240104,131200,868927150,4180,4180,4180,4180,0
|
|
20240104,131100,868927150,4180,4180,4180,4180,177
|
|
20240104,131000,868187290,4180,4180,4180,4180,40
|
|
20240104,130900,868020090,4180,4180,4180,4180,60
|
|
20240104,130800,867769290,4175,4175,4175,4175,1
|
|
20240104,130700,867765115,4175,4175,4175,4175,0
|
|
20240104,130600,867765115,4175,4175,4175,4175,0
|
|
20240104,130500,867765115,4175,4170,4175,4170,101
|
|
20240104,130400,867343445,4170,4175,4175,4170,416
|
|
20240104,130300,865606680,4180,4180,4180,4180,3
|
|
20240104,130200,865594140,4180,4180,4180,4180,200
|
|
20240104,130100,864758140,4180,4180,4180,4180,32
|
|
20240104,130000,864624380,4175,4175,4175,4175,20
|
|
20240104,125900,864540880,4175,4175,4175,4175,1591
|
|
20240104,125800,857898455,4180,4175,4180,4175,313
|
|
20240104,125700,856590865,4175,4175,4175,4175,202
|
|
20240104,125600,855747515,4175,4180,4180,4175,6267
|
|
20240104,125500,829559785,4185,4185,4190,4185,621
|
|
20240104,125400,826960895,4190,4190,4190,4190,132
|
|
20240104,125300,826407815,4190,4200,4200,4190,3448
|
|
20240104,125200,811952245,4200,4200,4200,4200,907
|
|
20240104,125100,808142845,4205,4205,4205,4205,3
|
|
20240104,125000,808130230,4205,4205,4205,4205,0
|
|
20240104,124900,808130230,4205,4205,4205,4205,0
|
|
20240104,124800,808130230,4205,4205,4205,4205,0
|
|
20240104,124700,808130230,4205,4205,4205,4205,0
|
|
20240104,124600,808130230,4205,4195,4205,4195,6407
|
|
20240104,124500,781251685,4195,4200,4200,4195,3001
|
|
20240104,124400,768662225,4200,4200,4200,4200,243
|
|
20240104,124300,767641625,4200,4200,4200,4200,2
|
|
20240104,124200,767633225,4200,4205,4205,4200,180
|
|
20240104,124100,766876725,4195,4195,4195,4195,330
|
|
20240104,124000,765492375,4195,4195,4195,4195,0
|
|
20240104,123900,765492375,4195,4195,4195,4195,200
|
|
20240104,123800,764653375,4205,4205,4205,4205,7
|
|
20240104,123700,764623940,4210,4210,4210,4210,0
|
|
20240104,123600,764623940,4210,4210,4210,4210,0
|
|
20240104,123500,764623940,4210,4210,4210,4210,0
|
|
20240104,123400,764623940,4210,4210,4210,4210,0
|
|
20240104,123300,764623940,4210,4210,4210,4210,0
|
|
20240104,123200,764623940,4210,4210,4210,4210,200
|
|
20240104,123100,763781940,4195,4195,4195,4195,238
|
|
20240104,123000,762783530,4195,4195,4195,4195,10
|
|
20240104,122900,762741580,4200,4190,4200,4190,19
|
|
20240104,122800,762661930,4190,4190,4190,4190,0
|
|
20240104,122700,762661930,4190,4190,4190,4190,77
|
|
20240104,122600,762339300,4195,4195,4195,4195,42
|
|
20240104,122500,762163110,4195,4195,4195,4195,107
|
|
20240104,122400,761714245,4195,4195,4195,4195,0
|
|
20240104,122300,761714245,4195,4195,4195,4195,100
|
|
20240104,122200,761294745,4190,4190,4190,4190,0
|
|
20240104,122100,761294745,4190,4190,4190,4190,0
|
|
20240104,122000,761294745,4190,4205,4205,4190,870
|
|
20240104,121900,757645725,4220,4220,4220,4220,0
|
|
20240104,121800,757645725,4220,4220,4220,4220,0
|
|
20240104,121700,757645725,4220,4220,4220,4220,9
|
|
20240104,121600,757607745,4195,4195,4195,4195,428
|
|
20240104,121500,755812285,4195,4195,4195,4195,106
|
|
20240104,121400,755367615,4195,4195,4195,4195,0
|
|
20240104,121300,755367615,4195,4195,4195,4195,1142
|
|
20240104,121200,750576925,4200,4200,4200,4200,0
|
|
20240104,121100,750576925,4200,4200,4200,4200,466
|
|
20240104,121000,748619725,4205,4205,4205,4205,89
|
|
20240104,120900,748245480,4200,4200,4200,4200,0
|
|
20240104,120800,748245480,4200,4200,4200,4200,0
|
|
20240104,120700,748245480,4200,4200,4200,4200,0
|
|
20240104,120600,748245480,4200,4200,4200,4200,0
|
|
20240104,120500,748245480,4200,4200,4200,4200,0
|
|
20240104,120400,748245480,4200,4200,4200,4200,70
|
|
20240104,120300,747951480,4205,4205,4205,4205,51
|
|
20240104,120200,747737025,4220,4220,4220,4220,50
|
|
20240104,120100,747526025,4220,4220,4220,4220,0
|
|
20240104,120000,747526025,4220,4220,4220,4220,1
|
|
20240104,115900,747521805,4200,4200,4200,4200,0
|
|
20240104,115800,747521805,4200,4200,4200,4200,0
|
|
20240104,115700,747521805,4200,4200,4200,4200,186
|
|
20240104,115600,746740605,4200,4205,4205,4195,68
|
|
20240104,115500,746455210,4200,4200,4200,4200,0
|
|
20240104,115400,746455210,4200,4200,4200,4200,0
|
|
20240104,115300,746455210,4200,4200,4200,4200,0
|
|
20240104,115200,746455210,4200,4200,4200,4200,1
|
|
20240104,115100,746451010,4190,4190,4190,4190,479
|
|
20240104,115000,744444000,4190,4190,4190,4190,243
|
|
20240104,114900,743425830,4185,4185,4185,4185,0
|
|
20240104,114800,743425830,4185,4185,4185,4185,0
|
|
20240104,114700,743425830,4185,4190,4190,4185,1072
|
|
20240104,114600,738936770,4195,4195,4195,4195,0
|
|
20240104,114500,738936770,4195,4195,4195,4195,918
|
|
20240104,114400,735085760,4200,4200,4200,4200,1425
|
|
20240104,114300,729100760,4200,4205,4205,4200,3340
|
|
20240104,114200,715072560,4200,4200,4200,4200,0
|
|
20240104,114100,715072560,4200,4205,4205,4200,2100
|
|
20240104,114000,706252055,4200,4205,4205,4200,60
|
|
20240104,113900,706000005,4205,4205,4205,4205,410
|
|
20240104,113800,704275955,4205,4205,4205,4205,99
|
|
20240104,113700,703859660,4200,4200,4200,4200,0
|
|
20240104,113600,703859660,4200,4200,4200,4200,6
|
|
20240104,113500,703834460,4200,4200,4200,4200,903
|
|
20240104,113400,700041860,4210,4210,4210,4210,10
|
|
20240104,113300,699999760,4205,4205,4205,4205,0
|
|
20240104,113200,699999760,4205,4205,4205,4205,0
|
|
20240104,113100,699999760,4205,4225,4225,4205,1180
|
|
20240104,113000,695037660,4205,4205,4205,4205,0
|
|
20240104,112900,695037660,4205,4205,4205,4205,200
|
|
20240104,112800,694196660,4200,4195,4200,4195,3174
|
|
20240104,112700,680866860,4195,4195,4195,4195,0
|
|
20240104,112600,680866860,4195,4195,4195,4195,1
|
|
20240104,112500,680862665,4185,4185,4185,4185,0
|
|
20240104,112400,680862665,4185,4185,4185,4185,0
|
|
20240104,112300,680862665,4185,4185,4185,4185,0
|
|
20240104,112200,680862665,4185,4185,4185,4185,0
|
|
20240104,112100,680862665,4185,4185,4185,4185,350
|
|
20240104,112000,679397915,4185,4185,4185,4185,432
|
|
20240104,111900,677589995,4190,4190,4190,4190,216
|
|
20240104,111800,676684955,4190,4190,4190,4190,1
|
|
20240104,111700,676680765,4185,4185,4185,4185,0
|
|
20240104,111600,676680765,4185,4185,4185,4185,0
|
|
20240104,111500,676680765,4185,4185,4185,4185,1031
|
|
20240104,111400,672366030,4190,4190,4190,4190,0
|
|
20240104,111300,672366030,4190,4190,4190,4190,40
|
|
20240104,111200,672198430,4190,4190,4190,4190,25
|
|
20240104,111100,672093680,4190,4190,4190,4190,55
|
|
20240104,111000,671863230,4190,4190,4190,4190,0
|
|
20240104,110900,671863230,4190,4190,4190,4190,0
|
|
20240104,110800,671863230,4190,4190,4190,4190,0
|
|
20240104,110700,671863230,4190,4185,4190,4185,186
|
|
20240104,110600,671084315,4190,4190,4190,4190,100
|
|
20240104,110500,670665315,4190,4190,4190,4190,0
|
|
20240104,110400,670665315,4190,4190,4190,4190,928
|
|
20240104,110300,666776995,4195,4190,4195,4190,248
|
|
20240104,110200,665737775,4190,4190,4190,4190,326
|
|
20240104,110100,664371835,4185,4185,4185,4185,0
|
|
20240104,110000,664371835,4185,4185,4185,4185,197
|
|
20240104,105900,663547390,4185,4185,4185,4185,731
|
|
20240104,105800,660488155,4185,4185,4185,4185,133
|
|
20240104,105700,659931550,4185,4180,4185,4180,2007
|
|
20240104,105600,651542255,4180,4180,4180,4180,37
|
|
20240104,105500,651387595,4195,4195,4195,4195,0
|
|
20240104,105400,651387595,4195,4195,4195,4195,0
|
|
20240104,105300,651387595,4195,4195,4195,4195,10
|
|
20240104,105200,651345645,4195,4195,4195,4195,100
|
|
20240104,105100,650926145,4175,4180,4180,4175,635
|
|
20240104,105000,648273595,4180,4180,4180,4180,1010
|
|
20240104,104900,644051795,4180,4185,4185,4180,5593
|
|
20240104,104800,620665255,4185,4185,4185,4185,50
|
|
20240104,104700,620456005,4185,4185,4185,4185,115
|
|
20240104,104600,619974730,4185,4185,4185,4185,0
|
|
20240104,104500,619974730,4185,4185,4185,4185,50
|
|
20240104,104400,619765480,4195,4195,4195,4195,0
|
|
20240104,104300,619765480,4195,4195,4195,4195,50
|
|
20240104,104200,619555730,4185,4185,4185,4185,0
|
|
20240104,104100,619555730,4185,4185,4185,4180,1750
|
|
20240104,104000,612239695,4185,4190,4190,4185,2304
|
|
20240104,103900,602592595,4200,4200,4200,4190,540
|
|
20240104,103800,600328620,4195,4195,4195,4195,1565
|
|
20240104,103700,593763445,4200,4200,4200,4200,3242
|
|
20240104,103600,580147045,4205,4205,4205,4205,625
|
|
20240104,103500,577518920,4220,4220,4220,4220,1500
|
|
20240104,103400,571188920,4205,4205,4205,4205,312
|
|
20240104,103300,569876960,4210,4200,4210,4200,2159
|
|
20240104,103200,560789160,4200,4195,4200,4195,1030
|
|
20240104,103100,556468260,4195,4195,4195,4195,4
|
|
20240104,103000,556451480,4205,4190,4205,4190,1443
|
|
20240104,102900,550390310,4190,4195,4195,4190,616
|
|
20240104,102800,547809245,4190,4215,4215,4190,904
|
|
20240104,102700,543998985,4190,4190,4210,4190,300
|
|
20240104,102600,542739985,4190,4185,4210,4185,193
|
|
20240104,102500,541929705,4190,4190,4210,4185,1701
|
|
20240104,102400,534807495,4210,4200,4210,4185,251
|
|
20240104,102300,533756250,4220,4195,4220,4195,3851
|
|
20240104,102200,517578265,4190,4170,4190,4170,1418
|
|
20240104,102100,511637065,4190,4170,4190,4170,371
|
|
20240104,102000,510087105,4190,4180,4190,4170,363
|
|
20240104,101900,508571090,4185,4175,4185,4170,32
|
|
20240104,101800,508437195,4175,4175,4175,4175,1079
|
|
20240104,101700,503932370,4175,4175,4175,4175,1364
|
|
20240104,101600,498237670,4190,4175,4190,4175,1688
|
|
20240104,101500,491190255,4175,4180,4180,4175,50
|
|
20240104,101400,490981290,4175,4175,4175,4175,205
|
|
20240104,101300,490125415,4175,4185,4185,4175,1709
|
|
20240104,101200,482983030,4185,4185,4185,4185,1
|
|
20240104,101100,482978845,4180,4190,4190,4180,152
|
|
20240104,101000,482342705,4190,4195,4195,4190,1268
|
|
20240104,100900,477024970,4200,4195,4215,4195,127
|
|
20240104,100800,476491800,4195,4190,4195,4190,320
|
|
20240104,100700,475150760,4190,4175,4190,4175,68
|
|
20240104,100600,474866325,4175,4190,4190,4175,3838
|
|
20240104,100500,458809210,4195,4200,4200,4195,4147
|
|
20240104,100400,441404075,4205,4210,4215,4205,1718
|
|
20240104,100300,434174775,4215,4210,4215,4205,1167
|
|
20240104,100200,429263515,4210,4200,4210,4200,2112
|
|
20240104,100100,420382545,4205,4205,4205,4205,43
|
|
20240104,100000,420201730,4205,4215,4215,4200,1200
|
|
20240104,095900,415160720,4200,4210,4210,4200,3608
|
|
20240104,095800,399986805,4215,4215,4215,4215,20
|
|
20240104,095700,399902505,4215,4220,4220,4215,342
|
|
20240104,095600,398460720,4215,4215,4215,4210,1415
|
|
20240104,095500,392497495,4220,4220,4220,4220,116
|
|
20240104,095400,392007975,4215,4215,4215,4215,115
|
|
20240104,095300,391523250,4210,4220,4220,4210,3264
|
|
20240104,095200,377779810,4210,4210,4210,4210,1839
|
|
20240104,095100,370037620,4210,4240,4240,4205,17908
|
|
20240104,095000,294533630,4245,4240,4245,4240,129
|
|
20240104,094900,293986495,4240,4240,4240,4240,815
|
|
20240104,094800,290530895,4245,4245,4250,4245,316
|
|
20240104,094700,289189385,4245,4245,4245,4245,1767
|
|
20240104,094600,281688470,4260,4260,4260,4260,0
|
|
20240104,094500,281688470,4260,4260,4260,4260,10
|
|
20240104,094400,281645870,4240,4240,4240,4240,14
|
|
20240104,094300,281586510,4265,4265,4265,4265,2
|
|
20240104,094200,281577980,4265,4265,4265,4265,0
|
|
20240104,094100,281577980,4265,4230,4265,4230,1915
|
|
20240104,094000,273476140,4240,4230,4240,4230,3338
|
|
20240104,093900,259346630,4220,4225,4225,4220,131
|
|
20240104,093800,258793270,4215,4230,4230,4215,595
|
|
20240104,093700,256277170,4230,4235,4245,4220,6598
|
|
20240104,093600,228390245,4245,4255,4255,4235,14308
|
|
20240104,093500,167649130,4260,4260,4260,4255,106
|
|
20240104,093400,167197965,4260,4260,4260,4260,1293
|
|
20240104,093300,161689785,4265,4260,4265,4260,100
|
|
20240104,093200,161263515,4260,4260,4260,4260,588
|
|
20240104,093100,158758635,4255,4265,4265,4255,1539
|
|
20240104,093000,152203880,4265,4265,4265,4265,1671
|
|
20240104,092900,145077065,4265,4265,4265,4265,0
|
|
20240104,092800,145077065,4265,4265,4265,4265,31
|
|
20240104,092700,144944850,4260,4260,4260,4260,0
|
|
20240104,092600,144944850,4260,4265,4270,4260,4389
|
|
20240104,092500,126237325,4270,4285,4285,4265,1696
|
|
20240104,092400,118999830,4280,4285,4285,4280,61
|
|
20240104,092300,118738575,4285,4280,4285,4280,184
|
|
20240104,092200,117951000,4280,4280,4280,4280,11
|
|
20240104,092100,117903920,4280,4285,4285,4280,8
|
|
20240104,092000,117869660,4285,4280,4285,4280,2004
|
|
20240104,091900,109283395,4265,4265,4265,4265,323
|
|
20240104,091800,107905800,4265,4270,4270,4265,1859
|
|
20240104,091700,99977055,4270,4280,4280,4270,5834
|
|
20240104,091600,75045335,4285,4290,4290,4285,1056
|
|
20240104,091500,70520120,4295,4295,4295,4295,2
|
|
20240104,091400,70511530,4290,4300,4300,4290,44
|
|
20240104,091300,70322720,4300,4300,4300,4280,59
|
|
20240104,091200,70069820,4300,4295,4300,4295,633
|
|
20240104,091100,67349560,4280,4280,4280,4280,200
|
|
20240104,091000,66493560,4295,4280,4295,4280,90
|
|
20240104,090900,66108195,4280,4280,4280,4280,6
|
|
20240104,090800,66082515,4265,4270,4275,4265,2247
|
|
20240104,090700,56490590,4265,4270,4270,4265,1000
|
|
20240104,090600,52224590,4270,4280,4280,4270,708
|
|
20240104,090500,49200430,4280,4275,4285,4265,3801
|
|
20240104,090400,32970140,4275,4275,4275,4275,958
|
|
20240104,090300,28874690,4275,4275,4275,4275,0
|
|
20240104,090200,28874690,4275,4275,4275,4275,1000
|
|
20240104,090100,24599690,4275,4280,4280,4275,1900
|
|
20240104,090000,16474680,4275,4280,4280,4275,3550
|