643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,194000,914701695,4105,4105,4105,4105,14352
|
|
20240105,193900,914701695,4105,4105,4105,4105,0
|
|
20240105,193800,914701695,4105,4105,4105,4105,0
|
|
20240105,193700,914701695,4105,4105,4105,4105,0
|
|
20240105,193600,914701695,4105,4105,4105,4105,0
|
|
20240105,193500,914701695,4105,4105,4105,4105,0
|
|
20240105,193400,914701695,4105,4105,4105,4105,0
|
|
20240105,193300,914701695,4105,4105,4105,4105,0
|
|
20240105,193200,914701695,4105,4105,4105,4105,0
|
|
20240105,193100,914701695,4105,4105,4105,4105,0
|
|
20240105,193000,914701695,4105,4105,4105,4105,0
|
|
20240105,192900,914701695,4105,4105,4105,4105,0
|
|
20240105,192800,914701695,4105,4105,4105,4105,0
|
|
20240105,192700,914701695,4105,4105,4105,4105,0
|
|
20240105,192600,914701695,4105,4105,4105,4105,0
|
|
20240105,192500,914701695,4105,4105,4105,4105,0
|
|
20240105,192400,914701695,4105,4105,4105,4105,0
|
|
20240105,192300,914701695,4105,4105,4105,4105,0
|
|
20240105,192200,914701695,4105,4105,4105,4105,0
|
|
20240105,192100,914701695,4105,4105,4105,4105,0
|
|
20240105,192000,914701695,4105,4105,4105,4105,0
|
|
20240105,191900,914701695,4105,4105,4105,4105,0
|
|
20240105,191800,914701695,4105,4105,4105,4105,0
|
|
20240105,191700,914701695,4105,4105,4105,4105,0
|
|
20240105,191600,914701695,4105,4105,4105,4105,0
|
|
20240105,191500,914701695,4105,4105,4105,4105,0
|
|
20240105,191400,914701695,4105,4105,4105,4105,0
|
|
20240105,191300,914701695,4105,4105,4105,4105,0
|
|
20240105,191200,914701695,4105,4105,4105,4105,0
|
|
20240105,191100,914701695,4105,4105,4105,4105,0
|
|
20240105,191000,914701695,4105,4105,4105,4105,14352
|
|
20240105,190900,914701695,4105,4105,4105,4105,0
|
|
20240105,190800,914701695,4105,4105,4105,4105,0
|
|
20240105,190700,914701695,4105,4105,4105,4105,0
|
|
20240105,190600,914701695,4105,4105,4105,4105,0
|
|
20240105,190500,914701695,4105,4105,4105,4105,0
|
|
20240105,190400,914701695,4105,4105,4105,4105,0
|
|
20240105,190300,914701695,4105,4105,4105,4105,0
|
|
20240105,190200,914701695,4105,4105,4105,4105,0
|
|
20240105,190100,914701695,4105,4105,4105,4105,0
|
|
20240105,190000,914701695,4105,4105,4105,4105,0
|
|
20240105,185900,914701695,4105,4105,4105,4105,0
|
|
20240105,185800,914701695,4105,4105,4105,4105,0
|
|
20240105,185700,914701695,4105,4105,4105,4105,0
|
|
20240105,185600,914701695,4105,4105,4105,4105,0
|
|
20240105,185500,914701695,4105,4105,4105,4105,0
|
|
20240105,185400,914701695,4105,4105,4105,4105,0
|
|
20240105,185300,914701695,4105,4105,4105,4105,0
|
|
20240105,185200,914701695,4105,4105,4105,4105,0
|
|
20240105,185100,914701695,4105,4105,4105,4105,0
|
|
20240105,185000,914701695,4105,4105,4105,4105,0
|
|
20240105,184900,914701695,4105,4105,4105,4105,0
|
|
20240105,184800,914701695,4105,4105,4105,4105,0
|
|
20240105,184700,914701695,4105,4105,4105,4105,0
|
|
20240105,184600,914701695,4105,4105,4105,4105,0
|
|
20240105,184500,914701695,4105,4105,4105,4105,0
|
|
20240105,184400,914701695,4105,4105,4105,4105,0
|
|
20240105,184300,914701695,4105,4105,4105,4105,0
|
|
20240105,184200,914701695,4105,4105,4105,4105,0
|
|
20240105,184100,914701695,4105,4105,4105,4105,0
|
|
20240105,184000,914701695,4105,4105,4105,4105,14352
|
|
20240105,183900,914701695,4105,4105,4105,4105,0
|
|
20240105,183800,914701695,4105,4105,4105,4105,0
|
|
20240105,183700,914701695,4105,4105,4105,4105,0
|
|
20240105,183600,914701695,4105,4105,4105,4105,0
|
|
20240105,183500,914701695,4105,4105,4105,4105,0
|
|
20240105,183400,914701695,4105,4105,4105,4105,0
|
|
20240105,183300,914701695,4105,4105,4105,4105,0
|
|
20240105,183200,914701695,4105,4105,4105,4105,0
|
|
20240105,183100,914701695,4105,4105,4105,4105,0
|
|
20240105,183000,914701695,4105,4105,4105,4105,0
|
|
20240105,182900,914701695,4105,4105,4105,4105,0
|
|
20240105,182800,914701695,4105,4105,4105,4105,0
|
|
20240105,182700,914701695,4105,4105,4105,4105,0
|
|
20240105,182600,914701695,4105,4105,4105,4105,0
|
|
20240105,182500,914701695,4105,4105,4105,4105,0
|
|
20240105,182400,914701695,4105,4105,4105,4105,0
|
|
20240105,182300,914701695,4105,4105,4105,4105,0
|
|
20240105,182200,914701695,4105,4105,4105,4105,0
|
|
20240105,182100,914701695,4105,4105,4105,4105,0
|
|
20240105,182000,914701695,4105,4105,4105,4105,0
|
|
20240105,181900,914701695,4105,4105,4105,4105,0
|
|
20240105,181800,914701695,4105,4105,4105,4105,0
|
|
20240105,181700,914701695,4105,4105,4105,4105,0
|
|
20240105,181600,914701695,4105,4105,4105,4105,0
|
|
20240105,181500,914701695,4105,4105,4105,4105,0
|
|
20240105,181400,914701695,4105,4105,4105,4105,0
|
|
20240105,181300,914701695,4105,4105,4105,4105,0
|
|
20240105,181200,914701695,4105,4105,4105,4105,0
|
|
20240105,181100,914701695,4105,4105,4105,4105,0
|
|
20240105,181000,914701695,4105,4105,4105,4105,14352
|
|
20240105,180900,914701695,4105,4105,4105,4105,0
|
|
20240105,180800,914701695,4105,4105,4105,4105,0
|
|
20240105,180700,914701695,4105,4105,4105,4105,0
|
|
20240105,180600,914701695,4105,4105,4105,4105,0
|
|
20240105,180500,914701695,4105,4105,4105,4105,0
|
|
20240105,180400,914701695,4105,4105,4105,4105,0
|
|
20240105,180300,914701695,4105,4105,4105,4105,0
|
|
20240105,180200,914701695,4105,4105,4105,4105,0
|
|
20240105,180100,914701695,4105,4105,4105,4105,0
|
|
20240105,180000,914701695,4105,4105,4105,4105,0
|
|
20240105,175900,914701695,4105,4105,4105,4105,0
|
|
20240105,175800,914701695,4105,4105,4105,4105,0
|
|
20240105,175700,914701695,4105,4105,4105,4105,0
|
|
20240105,175600,914701695,4105,4105,4105,4105,0
|
|
20240105,175500,914701695,4105,4105,4105,4105,0
|
|
20240105,175400,914701695,4105,4105,4105,4105,0
|
|
20240105,175300,914701695,4105,4105,4105,4105,0
|
|
20240105,175200,914701695,4105,4105,4105,4105,0
|
|
20240105,175100,914701695,4105,4105,4105,4105,0
|
|
20240105,175000,914701695,4105,4105,4105,4105,0
|
|
20240105,174900,914701695,4105,4105,4105,4105,0
|
|
20240105,174800,914701695,4105,4105,4105,4105,0
|
|
20240105,174700,914701695,4105,4105,4105,4105,0
|
|
20240105,174600,914701695,4105,4105,4105,4105,0
|
|
20240105,174500,914701695,4105,4105,4105,4105,0
|
|
20240105,174400,914701695,4105,4105,4105,4105,0
|
|
20240105,174300,914701695,4105,4105,4105,4105,0
|
|
20240105,174200,914701695,4105,4105,4105,4105,0
|
|
20240105,174100,914701695,4105,4105,4105,4105,0
|
|
20240105,174000,914701695,4105,4105,4105,4105,14352
|
|
20240105,173900,914701695,4105,4105,4105,4105,0
|
|
20240105,173800,914701695,4105,4105,4105,4105,0
|
|
20240105,173700,914701695,4105,4105,4105,4105,0
|
|
20240105,173600,914701695,4105,4105,4105,4105,0
|
|
20240105,173500,914701695,4105,4105,4105,4105,0
|
|
20240105,173400,914701695,4105,4105,4105,4105,0
|
|
20240105,173300,914701695,4105,4105,4105,4105,0
|
|
20240105,173200,914701695,4105,4105,4105,4105,0
|
|
20240105,173100,914701695,4105,4105,4105,4105,0
|
|
20240105,173000,914701695,4105,4105,4105,4105,0
|
|
20240105,172900,914701695,4105,4105,4105,4105,0
|
|
20240105,172800,914701695,4105,4105,4105,4105,0
|
|
20240105,172700,914701695,4105,4105,4105,4105,0
|
|
20240105,172600,914701695,4105,4105,4105,4105,0
|
|
20240105,172500,914701695,4105,4105,4105,4105,0
|
|
20240105,172400,914701695,4105,4105,4105,4105,0
|
|
20240105,172300,914701695,4105,4105,4105,4105,0
|
|
20240105,172200,914701695,4105,4105,4105,4105,0
|
|
20240105,172100,914701695,4105,4105,4105,4105,0
|
|
20240105,172000,914701695,4105,4105,4105,4105,0
|
|
20240105,171900,914701695,4105,4105,4105,4105,0
|
|
20240105,171800,914701695,4105,4105,4105,4105,0
|
|
20240105,171700,914701695,4105,4105,4105,4105,0
|
|
20240105,171600,914701695,4105,4105,4105,4105,0
|
|
20240105,171500,914701695,4105,4105,4105,4105,0
|
|
20240105,171400,914701695,4105,4105,4105,4105,0
|
|
20240105,171300,914701695,4105,4105,4105,4105,0
|
|
20240105,171200,914701695,4105,4105,4105,4105,0
|
|
20240105,171100,914701695,4105,4105,4105,4105,0
|
|
20240105,171000,914701695,4105,4105,4105,4105,14352
|
|
20240105,170900,914701695,4105,4105,4105,4105,0
|
|
20240105,170800,914701695,4105,4105,4105,4105,0
|
|
20240105,170700,914701695,4105,4105,4105,4105,0
|
|
20240105,170600,914701695,4105,4105,4105,4105,0
|
|
20240105,170500,914701695,4105,4105,4105,4105,0
|
|
20240105,170400,914701695,4105,4105,4105,4105,0
|
|
20240105,170300,914701695,4105,4105,4105,4105,0
|
|
20240105,170200,914701695,4105,4105,4105,4105,0
|
|
20240105,170100,914701695,4105,4105,4105,4105,0
|
|
20240105,170000,914701695,4105,4105,4105,4105,0
|
|
20240105,165900,914701695,4105,4105,4105,4105,0
|
|
20240105,165800,914701695,4105,4105,4105,4105,0
|
|
20240105,165700,914701695,4105,4105,4105,4105,0
|
|
20240105,165600,914701695,4105,4105,4105,4105,0
|
|
20240105,165500,914701695,4105,4105,4105,4105,0
|
|
20240105,165400,914701695,4105,4105,4105,4105,0
|
|
20240105,165300,914701695,4105,4105,4105,4105,0
|
|
20240105,165200,914701695,4105,4105,4105,4105,0
|
|
20240105,165100,914701695,4105,4105,4105,4105,0
|
|
20240105,165000,914701695,4105,4105,4105,4105,0
|
|
20240105,164900,914701695,4105,4105,4105,4105,0
|
|
20240105,164800,914701695,4105,4105,4105,4105,0
|
|
20240105,164700,914701695,4105,4105,4105,4105,0
|
|
20240105,164600,914701695,4105,4105,4105,4105,0
|
|
20240105,164500,914701695,4105,4105,4105,4105,0
|
|
20240105,164400,914701695,4105,4105,4105,4105,0
|
|
20240105,164300,914701695,4105,4105,4105,4105,0
|
|
20240105,164200,914701695,4105,4105,4105,4105,0
|
|
20240105,164100,914701695,4105,4105,4105,4105,0
|
|
20240105,164000,914701695,4105,4105,4105,4105,14352
|
|
20240105,163900,914701695,4105,4105,4105,4105,0
|
|
20240105,163800,914701695,4105,4105,4105,4105,0
|
|
20240105,163700,914701695,4105,4105,4105,4105,0
|
|
20240105,163600,914701695,4105,4105,4105,4105,0
|
|
20240105,163500,914701695,4105,4105,4105,4105,0
|
|
20240105,163400,914701695,4105,4105,4105,4105,0
|
|
20240105,163300,914701695,4105,4105,4105,4105,0
|
|
20240105,163200,914701695,4105,4105,4105,4105,0
|
|
20240105,163100,914701695,4105,4105,4105,4105,0
|
|
20240105,163000,914701695,4105,4105,4105,4105,0
|
|
20240105,162900,914701695,4105,4105,4105,4105,0
|
|
20240105,162800,914701695,4105,4105,4105,4105,0
|
|
20240105,162700,914701695,4105,4105,4105,4105,0
|
|
20240105,162600,914701695,4105,4105,4105,4105,0
|
|
20240105,162500,914701695,4105,4105,4105,4105,0
|
|
20240105,162400,914701695,4105,4105,4105,4105,0
|
|
20240105,162300,914701695,4105,4105,4105,4105,0
|
|
20240105,162200,914701695,4105,4105,4105,4105,0
|
|
20240105,162100,914701695,4105,4105,4105,4105,0
|
|
20240105,162000,914701695,4105,4105,4105,4105,0
|
|
20240105,161900,914701695,4105,4105,4105,4105,0
|
|
20240105,161800,914701695,4105,4105,4105,4105,0
|
|
20240105,161700,914701695,4105,4105,4105,4105,0
|
|
20240105,161600,914701695,4105,4105,4105,4105,0
|
|
20240105,161500,914701695,4105,4105,4105,4105,0
|
|
20240105,161400,914701695,4105,4105,4105,4105,0
|
|
20240105,161300,914701695,4105,4105,4105,4105,0
|
|
20240105,161200,914701695,4105,4105,4105,4105,0
|
|
20240105,161100,914701695,4105,4105,4105,4105,0
|
|
20240105,161000,914701695,4105,4105,4105,4105,14352
|
|
20240105,160900,914701695,4105,4105,4105,4105,0
|
|
20240105,160800,914701695,4105,4105,4105,4105,0
|
|
20240105,160700,914701695,4105,4105,4105,4105,0
|
|
20240105,160600,914701695,4105,4105,4105,4105,0
|
|
20240105,160500,914701695,4105,4105,4105,4105,0
|
|
20240105,160400,914701695,4105,4105,4105,4105,0
|
|
20240105,160300,914701695,4105,4105,4105,4105,0
|
|
20240105,160200,914701695,4105,4105,4105,4105,0
|
|
20240105,160100,914701695,4105,4105,4105,4105,0
|
|
20240105,160000,914701695,4105,4105,4105,4105,0
|
|
20240105,155900,914701695,4105,4105,4105,4105,0
|
|
20240105,155800,914701695,4105,4105,4105,4105,0
|
|
20240105,155700,914701695,4105,4105,4105,4105,0
|
|
20240105,155600,914701695,4105,4105,4105,4105,0
|
|
20240105,155500,914701695,4105,4105,4105,4105,0
|
|
20240105,155400,914701695,4105,4105,4105,4105,0
|
|
20240105,155300,914701695,4105,4105,4105,4105,0
|
|
20240105,155200,914701695,4105,4105,4105,4105,0
|
|
20240105,155100,914701695,4105,4105,4105,4105,0
|
|
20240105,155000,914701695,4105,4105,4105,4105,0
|
|
20240105,154900,914701695,4105,4105,4105,4105,0
|
|
20240105,154800,914701695,4105,4105,4105,4105,0
|
|
20240105,154700,914701695,4105,4105,4105,4105,0
|
|
20240105,154600,914701695,4105,4105,4105,4105,0
|
|
20240105,154500,914701695,4105,4105,4105,4105,0
|
|
20240105,154400,914701695,4105,4105,4105,4105,0
|
|
20240105,154300,914701695,4105,4105,4105,4105,0
|
|
20240105,154200,914701695,4105,4105,4105,4105,0
|
|
20240105,154100,914701695,4105,4105,4105,4105,0
|
|
20240105,154000,914701695,4105,4105,4105,4105,14352
|
|
20240105,153900,914701695,4105,4105,4105,4105,0
|
|
20240105,153800,914701695,4105,4105,4105,4105,0
|
|
20240105,153700,914701695,4105,4105,4105,4105,0
|
|
20240105,153600,914701695,4105,4105,4105,4105,0
|
|
20240105,153500,914701695,4105,4105,4105,4105,0
|
|
20240105,153400,914701695,4105,4105,4105,4105,0
|
|
20240105,153300,914701695,4105,4105,4105,4105,0
|
|
20240105,153200,914701695,4105,4105,4105,4105,0
|
|
20240105,153100,914701695,4105,4105,4105,4105,0
|
|
20240105,153000,914701695,4105,4105,4105,4105,14352
|
|
20240105,152900,855786735,4115,4115,4115,4115,0
|
|
20240105,152800,855786735,4115,4115,4115,4115,0
|
|
20240105,152700,855786735,4115,4115,4115,4115,0
|
|
20240105,152600,855786735,4115,4115,4115,4115,0
|
|
20240105,152500,855786735,4115,4115,4115,4115,0
|
|
20240105,152400,855786735,4115,4115,4115,4115,0
|
|
20240105,152300,855786735,4115,4115,4115,4115,0
|
|
20240105,152200,855786735,4115,4115,4115,4115,0
|
|
20240105,152100,855786735,4115,4115,4115,4115,0
|
|
20240105,152000,855786735,4115,4115,4115,4115,0
|
|
20240105,151900,855786735,4115,4120,4130,4110,10212
|
|
20240105,151800,813800005,4120,4120,4120,4120,339
|
|
20240105,151700,812403325,4120,4120,4120,4120,18
|
|
20240105,151600,812329165,4120,4130,4130,4120,114
|
|
20240105,151500,811859345,4115,4120,4120,4115,25
|
|
20240105,151400,811756370,4115,4115,4115,4115,0
|
|
20240105,151300,811756370,4115,4125,4125,4115,3172
|
|
20240105,151200,798695460,4130,4130,4130,4130,434
|
|
20240105,151100,796903040,4125,4125,4125,4125,250
|
|
20240105,151000,795871790,4130,4130,4130,4130,14
|
|
20240105,150900,795813970,4130,4130,4130,4130,50
|
|
20240105,150800,795607470,4130,4130,4130,4125,751
|
|
20240105,150700,792505845,4130,4130,4130,4130,115
|
|
20240105,150600,792030895,4130,4130,4130,4130,600
|
|
20240105,150500,789552895,4135,4135,4135,4135,3
|
|
20240105,150400,789540490,4130,4130,4130,4130,787
|
|
20240105,150300,786290180,4135,4130,4135,4130,144
|
|
20240105,150200,785695435,4130,4130,4130,4130,20
|
|
20240105,150100,785612835,4130,4130,4130,4130,51
|
|
20240105,150000,785402205,4120,4125,4125,4120,2007
|
|
20240105,145900,777132335,4125,4125,4125,4125,23
|
|
20240105,145800,777037460,4125,4125,4125,4125,1
|
|
20240105,145700,777033335,4120,4125,4125,4120,1219
|
|
20240105,145600,772006400,4130,4130,4130,4130,673
|
|
20240105,145500,769226910,4130,4130,4130,4130,200
|
|
20240105,145400,768400910,4130,4130,4130,4130,0
|
|
20240105,145300,768400910,4130,4130,4130,4130,0
|
|
20240105,145200,768400910,4130,4130,4130,4130,0
|
|
20240105,145100,768400910,4130,4130,4130,4130,0
|
|
20240105,145000,768400910,4130,4130,4130,4130,1
|
|
20240105,144900,768396780,4130,4130,4130,4130,565
|
|
20240105,144800,766063330,4125,4125,4125,4125,1
|
|
20240105,144700,766059205,4120,4120,4120,4120,0
|
|
20240105,144600,766059205,4120,4120,4120,4120,100
|
|
20240105,144500,765647205,4120,4120,4120,4120,200
|
|
20240105,144400,764823205,4120,4120,4120,4120,0
|
|
20240105,144300,764823205,4120,4125,4125,4120,95
|
|
20240105,144200,764431755,4115,4115,4115,4115,100
|
|
20240105,144100,764020255,4140,4140,4140,4140,0
|
|
20240105,144000,764020255,4140,4140,4140,4140,1
|
|
20240105,143900,764016115,4115,4115,4115,4115,638
|
|
20240105,143800,761390745,4110,4140,4140,4110,7286
|
|
20240105,143700,731417005,4125,4125,4125,4125,100
|
|
20240105,143600,731004505,4120,4120,4120,4120,0
|
|
20240105,143500,731004505,4120,4120,4120,4120,0
|
|
20240105,143400,731004505,4120,4125,4125,4120,1000
|
|
20240105,143300,726883355,4140,4140,4140,4140,0
|
|
20240105,143200,726883355,4140,4140,4140,4140,10
|
|
20240105,143100,726841955,4140,4140,4140,4140,50
|
|
20240105,143000,726634955,4140,4140,4140,4140,1
|
|
20240105,142900,726630815,4120,4130,4130,4120,10955
|
|
20240105,142800,681483680,4125,4125,4125,4125,0
|
|
20240105,142700,681483680,4125,4125,4125,4125,0
|
|
20240105,142600,681483680,4125,4125,4125,4125,100
|
|
20240105,142500,681071180,4125,4130,4130,4125,2636
|
|
20240105,142400,670188865,4130,4130,4130,4130,0
|
|
20240105,142300,670188865,4130,4135,4135,4130,628
|
|
20240105,142200,667592375,4135,4135,4135,4135,2
|
|
20240105,142100,667584105,4140,4140,4140,4140,0
|
|
20240105,142000,667584105,4140,4140,4140,4140,0
|
|
20240105,141900,667584105,4140,4140,4140,4140,0
|
|
20240105,141800,667584105,4140,4140,4140,4140,0
|
|
20240105,141700,667584105,4140,4140,4140,4140,23
|
|
20240105,141600,667488885,4140,4140,4140,4140,1
|
|
20240105,141500,667484745,4135,4135,4135,4135,10
|
|
20240105,141400,667443395,4135,4135,4135,4135,0
|
|
20240105,141300,667443395,4135,4135,4135,4135,968
|
|
20240105,141200,663440715,4135,4135,4135,4135,0
|
|
20240105,141100,663440715,4135,4135,4135,4135,646
|
|
20240105,141000,660769505,4135,4135,4135,4135,0
|
|
20240105,140900,660769505,4135,4135,4135,4135,0
|
|
20240105,140800,660769505,4135,4135,4135,4135,154
|
|
20240105,140700,660132715,4135,4135,4135,4135,54
|
|
20240105,140600,659909425,4135,4140,4140,4135,239
|
|
20240105,140500,658920105,4145,4145,4145,4145,0
|
|
20240105,140400,658920105,4145,4145,4145,4145,0
|
|
20240105,140300,658920105,4145,4150,4150,4145,2
|
|
20240105,140200,658911810,4150,4150,4150,4150,0
|
|
20240105,140100,658911810,4150,4150,4150,4150,400
|
|
20240105,140000,657251810,4150,4150,4150,4150,783
|
|
20240105,135900,654002360,4150,4150,4150,4150,0
|
|
20240105,135800,654002360,4150,4150,4150,4150,0
|
|
20240105,135700,654002360,4150,4150,4150,4150,300
|
|
20240105,135600,652757360,4150,4150,4150,4150,0
|
|
20240105,135500,652757360,4150,4150,4150,4150,0
|
|
20240105,135400,652757360,4150,4150,4150,4150,0
|
|
20240105,135300,652757360,4150,4150,4150,4150,0
|
|
20240105,135200,652757360,4150,4150,4150,4150,1
|
|
20240105,135100,652753210,4125,4135,4135,4125,1322
|
|
20240105,135000,647296505,4135,4135,4135,4135,10
|
|
20240105,134900,647255155,4135,4135,4135,4135,0
|
|
20240105,134800,647255155,4135,4135,4135,4135,77
|
|
20240105,134700,646936760,4135,4135,4135,4130,1154
|
|
20240105,134600,642165505,4150,4150,4150,4150,0
|
|
20240105,134500,642165505,4150,4150,4150,4150,0
|
|
20240105,134400,642165505,4150,4150,4150,4150,0
|
|
20240105,134300,642165505,4150,4150,4150,4150,0
|
|
20240105,134200,642165505,4150,4150,4150,4150,0
|
|
20240105,134100,642165505,4150,4150,4150,4150,0
|
|
20240105,134000,642165505,4150,4150,4150,4150,13
|
|
20240105,133900,642111555,4150,4150,4150,4150,0
|
|
20240105,133800,642111555,4150,4150,4150,4150,0
|
|
20240105,133700,642111555,4150,4150,4150,4150,0
|
|
20240105,133600,642111555,4150,4150,4150,4150,0
|
|
20240105,133500,642111555,4150,4130,4150,4130,2177
|
|
20240105,133400,633120525,4130,4130,4130,4130,0
|
|
20240105,133300,633120525,4130,4130,4130,4130,0
|
|
20240105,133200,633120525,4130,4135,4135,4130,437
|
|
20240105,133100,631314655,4130,4130,4130,4130,0
|
|
20240105,133000,631314655,4130,4130,4130,4130,0
|
|
20240105,132900,631314655,4130,4135,4135,4130,1199
|
|
20240105,132800,626361135,4135,4135,4135,4135,0
|
|
20240105,132700,626361135,4135,4135,4135,4135,0
|
|
20240105,132600,626361135,4135,4135,4135,4135,0
|
|
20240105,132500,626361135,4135,4135,4135,4135,0
|
|
20240105,132400,626361135,4135,4135,4135,4135,805
|
|
20240105,132300,623032460,4130,4135,4135,4130,300
|
|
20240105,132200,621792640,4135,4135,4135,4135,5
|
|
20240105,132100,621771965,4135,4140,4140,4135,117
|
|
20240105,132000,621288095,4140,4140,4140,4140,0
|
|
20240105,131900,621288095,4140,4140,4140,4140,0
|
|
20240105,131800,621288095,4140,4140,4140,4140,0
|
|
20240105,131700,621288095,4140,4140,4140,4140,1770
|
|
20240105,131600,613960295,4145,4145,4145,4145,21
|
|
20240105,131500,613873250,4145,4145,4145,4145,0
|
|
20240105,131400,613873250,4145,4145,4145,4145,1524
|
|
20240105,131300,607556270,4145,4145,4145,4145,220
|
|
20240105,131200,606644370,4145,4145,4150,4145,569
|
|
20240105,131100,604285365,4145,4145,4145,4145,769
|
|
20240105,131000,601097860,4150,4150,4150,4150,0
|
|
20240105,130900,601097860,4150,4150,4150,4150,275
|
|
20240105,130800,599956610,4150,4155,4155,4150,2572
|
|
20240105,130700,589280830,4160,4160,4160,4160,0
|
|
20240105,130600,589280830,4160,4160,4160,4160,1000
|
|
20240105,130500,585120830,4160,4160,4160,4160,0
|
|
20240105,130400,585120830,4160,4160,4165,4160,208
|
|
20240105,130300,584255525,4160,4160,4160,4160,5
|
|
20240105,130200,584234725,4160,4160,4160,4160,255
|
|
20240105,130100,583173925,4160,4160,4160,4160,0
|
|
20240105,130000,583173925,4160,4160,4160,4160,534
|
|
20240105,125900,580952485,4165,4165,4165,4165,1751
|
|
20240105,125800,573659570,4170,4170,4170,4170,0
|
|
20240105,125700,573659570,4170,4170,4170,4170,100
|
|
20240105,125600,573242570,4170,4170,4170,4170,1287
|
|
20240105,125500,567875780,4175,4175,4175,4175,0
|
|
20240105,125400,567875780,4175,4175,4175,4175,0
|
|
20240105,125300,567875780,4175,4175,4175,4175,100
|
|
20240105,125200,567458280,4185,4175,4185,4175,1000
|
|
20240105,125100,563278135,4170,4170,4170,4170,12
|
|
20240105,125000,563228095,4170,4170,4170,4170,303
|
|
20240105,124900,561964585,4175,4175,4175,4175,17
|
|
20240105,124800,561893610,4175,4175,4175,4175,0
|
|
20240105,124700,561893610,4175,4175,4175,4175,496
|
|
20240105,124600,559822810,4175,4175,4175,4175,5
|
|
20240105,124500,559801935,4175,4175,4175,4175,0
|
|
20240105,124400,559801935,4175,4175,4175,4175,0
|
|
20240105,124300,559801935,4175,4175,4175,4175,78
|
|
20240105,124200,559476285,4170,4170,4170,4170,400
|
|
20240105,124100,557808285,4165,4165,4165,4165,1
|
|
20240105,124000,557804120,4170,4170,4170,4170,0
|
|
20240105,123900,557804120,4170,4170,4170,4170,500
|
|
20240105,123800,555719120,4170,4170,4170,4170,102
|
|
20240105,123700,555293780,4165,4165,4165,4165,0
|
|
20240105,123600,555293780,4165,4165,4165,4165,0
|
|
20240105,123500,555293780,4165,4165,4165,4165,0
|
|
20240105,123400,555293780,4165,4165,4165,4165,0
|
|
20240105,123300,555293780,4165,4165,4165,4165,0
|
|
20240105,123200,555293780,4165,4165,4165,4165,0
|
|
20240105,123100,555293780,4165,4165,4165,4165,0
|
|
20240105,123000,555293780,4165,4165,4165,4165,97
|
|
20240105,122900,554889775,4165,4165,4165,4165,0
|
|
20240105,122800,554889775,4165,4165,4165,4165,20
|
|
20240105,122700,554806475,4170,4170,4170,4170,0
|
|
20240105,122600,554806475,4170,4170,4170,4170,0
|
|
20240105,122500,554806475,4170,4170,4170,4170,0
|
|
20240105,122400,554806475,4170,4170,4170,4170,132
|
|
20240105,122300,554256035,4170,4170,4170,4170,0
|
|
20240105,122200,554256035,4170,4170,4170,4170,0
|
|
20240105,122100,554256035,4170,4170,4170,4170,0
|
|
20240105,122000,554256035,4170,4170,4170,4170,0
|
|
20240105,121900,554256035,4170,4170,4170,4170,2
|
|
20240105,121800,554247695,4165,4165,4165,4165,200
|
|
20240105,121700,553414695,4160,4160,4160,4160,89
|
|
20240105,121600,553044455,4160,4160,4160,4160,0
|
|
20240105,121500,553044455,4160,4160,4160,4160,1100
|
|
20240105,121400,548468455,4170,4160,4170,4160,73
|
|
20240105,121300,548164765,4165,4165,4165,4165,9
|
|
20240105,121200,548127280,4170,4175,4175,4170,2
|
|
20240105,121100,548118935,4170,4170,4170,4170,505
|
|
20240105,121000,546013085,4185,4185,4185,4185,0
|
|
20240105,120900,546013085,4185,4185,4185,4185,0
|
|
20240105,120800,546013085,4185,4185,4185,4185,0
|
|
20240105,120700,546013085,4185,4185,4185,4185,50
|
|
20240105,120600,545803835,4185,4185,4185,4185,200
|
|
20240105,120500,544966835,4160,4160,4160,4160,0
|
|
20240105,120400,544966835,4160,4160,4160,4160,0
|
|
20240105,120300,544966835,4160,4175,4175,4155,356
|
|
20240105,120200,543486295,4180,4180,4180,4180,1
|
|
20240105,120100,543482115,4190,4190,4190,4190,0
|
|
20240105,120000,543482115,4190,4190,4190,4190,500
|
|
20240105,115900,541387115,4190,4190,4190,4190,1
|
|
20240105,115800,541382925,4185,4185,4185,4185,0
|
|
20240105,115700,541382925,4185,4155,4185,4155,633
|
|
20240105,115600,538748820,4185,4185,4185,4185,188
|
|
20240105,115500,537962040,4155,4170,4170,4155,1196
|
|
20240105,115400,532989040,4185,4180,4185,4180,831
|
|
20240105,115300,529513745,4180,4180,4180,4180,12
|
|
20240105,115200,529463585,4180,4180,4180,4180,106
|
|
20240105,115100,529020505,4180,4180,4180,4180,3
|
|
20240105,115000,529007965,4180,4165,4180,4165,6343
|
|
20240105,114900,502588635,4150,4150,4150,4150,0
|
|
20240105,114800,502588635,4150,4150,4150,4150,0
|
|
20240105,114700,502588635,4150,4150,4150,4150,0
|
|
20240105,114600,502588635,4150,4150,4150,4150,300
|
|
20240105,114500,501343635,4160,4160,4160,4160,0
|
|
20240105,114400,501343635,4160,4160,4160,4160,50
|
|
20240105,114300,501135635,4165,4165,4165,4165,0
|
|
20240105,114200,501135635,4165,4165,4165,4165,1
|
|
20240105,114100,501131470,4145,4145,4145,4145,0
|
|
20240105,114000,501131470,4145,4150,4150,4145,701
|
|
20240105,113900,498222780,4150,4150,4150,4150,0
|
|
20240105,113800,498222780,4150,4155,4155,4150,1487
|
|
20240105,113700,492048210,4160,4170,4170,4160,8446
|
|
20240105,113600,456879975,4175,4175,4175,4175,453
|
|
20240105,113500,454988700,4175,4175,4175,4175,160
|
|
20240105,113400,454320700,4175,4175,4175,4175,0
|
|
20240105,113300,454320700,4175,4175,4175,4175,55
|
|
20240105,113200,454091075,4175,4180,4180,4175,3681
|
|
20240105,113100,438708665,4190,4190,4190,4190,0
|
|
20240105,113000,438708665,4190,4190,4190,4190,5
|
|
20240105,112900,438687715,4190,4190,4190,4190,0
|
|
20240105,112800,438687715,4190,4190,4190,4190,0
|
|
20240105,112700,438687715,4190,4185,4190,4185,92
|
|
20240105,112600,438302345,4185,4185,4185,4185,0
|
|
20240105,112500,438302345,4185,4185,4185,4185,0
|
|
20240105,112400,438302345,4185,4185,4185,4185,0
|
|
20240105,112300,438302345,4185,4185,4185,4185,1
|
|
20240105,112200,438298160,4190,4190,4190,4190,387
|
|
20240105,112100,436676630,4190,4190,4190,4190,0
|
|
20240105,112000,436676630,4190,4190,4190,4190,0
|
|
20240105,111900,436676630,4190,4190,4190,4190,0
|
|
20240105,111800,436676630,4190,4190,4190,4190,0
|
|
20240105,111700,436676630,4190,4190,4190,4190,0
|
|
20240105,111600,436676630,4190,4190,4190,4190,0
|
|
20240105,111500,436676630,4190,4190,4190,4190,0
|
|
20240105,111400,436676630,4190,4190,4190,4190,0
|
|
20240105,111300,436676630,4190,4190,4190,4190,1000
|
|
20240105,111200,432486630,4175,4175,4175,4175,0
|
|
20240105,111100,432486630,4175,4175,4175,4175,25
|
|
20240105,111000,432382255,4175,4175,4175,4175,0
|
|
20240105,110900,432382255,4175,4175,4175,4175,0
|
|
20240105,110800,432382255,4175,4175,4175,4175,0
|
|
20240105,110700,432382255,4175,4180,4180,4170,2226
|
|
20240105,110600,423087665,4190,4190,4190,4190,5
|
|
20240105,110500,423066715,4180,4180,4180,4180,0
|
|
20240105,110400,423066715,4180,4180,4180,4180,773
|
|
20240105,110300,419835575,4180,4180,4180,4180,0
|
|
20240105,110200,419835575,4180,4180,4180,4180,0
|
|
20240105,110100,419835575,4180,4180,4180,4180,228
|
|
20240105,110000,418882535,4175,4175,4175,4175,30
|
|
20240105,105900,418757285,4175,4175,4175,4175,13
|
|
20240105,105800,418703010,4180,4180,4180,4180,0
|
|
20240105,105700,418703010,4180,4180,4180,4180,4
|
|
20240105,105600,418686290,4180,4180,4180,4180,0
|
|
20240105,105500,418686290,4180,4180,4180,4180,1196
|
|
20240105,105400,413687010,4180,4180,4180,4180,0
|
|
20240105,105300,413687010,4180,4180,4180,4180,0
|
|
20240105,105200,413687010,4180,4180,4180,4180,277
|
|
20240105,105100,412529150,4180,4180,4180,4180,36
|
|
20240105,105000,412378670,4180,4180,4180,4180,0
|
|
20240105,104900,412378670,4180,4180,4180,4180,477
|
|
20240105,104800,410384810,4180,4180,4180,4180,0
|
|
20240105,104700,410384810,4180,4190,4190,4180,1198
|
|
20240105,104600,405368190,4200,4200,4200,4200,15
|
|
20240105,104500,405305190,4200,4200,4200,4200,0
|
|
20240105,104400,405305190,4200,4200,4200,4200,0
|
|
20240105,104300,405305190,4200,4200,4200,4200,0
|
|
20240105,104200,405305190,4200,4200,4200,4200,0
|
|
20240105,104100,405305190,4200,4200,4200,4200,1
|
|
20240105,104000,405300990,4205,4205,4205,4205,5
|
|
20240105,103900,405279965,4205,4205,4205,4205,10
|
|
20240105,103800,405237915,4205,4205,4205,4205,155
|
|
20240105,103700,404586140,4205,4205,4205,4205,0
|
|
20240105,103600,404586140,4205,4205,4205,4205,0
|
|
20240105,103500,404586140,4205,4205,4205,4205,0
|
|
20240105,103400,404586140,4205,4190,4205,4180,2557
|
|
20240105,103300,393887850,4195,4195,4195,4195,0
|
|
20240105,103200,393887850,4195,4195,4195,4195,19
|
|
20240105,103100,393808145,4195,4195,4195,4195,0
|
|
20240105,103000,393808145,4195,4195,4195,4195,0
|
|
20240105,102900,393808145,4195,4195,4195,4195,0
|
|
20240105,102800,393808145,4195,4205,4205,4195,2567
|
|
20240105,102700,383037980,4205,4205,4205,4205,0
|
|
20240105,102600,383037980,4205,4205,4205,4205,1
|
|
20240105,102500,383033775,4195,4195,4195,4195,0
|
|
20240105,102400,383033775,4195,4195,4195,4195,374
|
|
20240105,102300,381464845,4210,4210,4210,4210,73
|
|
20240105,102200,381157515,4200,4200,4200,4200,5
|
|
20240105,102100,381136515,4210,4210,4210,4210,10
|
|
20240105,102000,381094415,4210,4195,4210,4195,5231
|
|
20240105,101900,359146905,4195,4195,4195,4195,0
|
|
20240105,101800,359146905,4195,4195,4195,4195,2
|
|
20240105,101700,359138515,4195,4195,4195,4195,0
|
|
20240105,101600,359138515,4195,4220,4225,4195,14665
|
|
20240105,101500,297557995,4220,4215,4220,4215,718
|
|
20240105,101400,294529490,4215,4200,4215,4200,1478
|
|
20240105,101300,288318050,4195,4195,4195,4195,1
|
|
20240105,101200,288313855,4195,4195,4195,4195,0
|
|
20240105,101100,288313855,4195,4195,4195,4195,0
|
|
20240105,101000,288313855,4195,4195,4200,4195,13
|
|
20240105,100900,288259315,4195,4195,4195,4195,56
|
|
20240105,100800,288024395,4195,4185,4195,4185,504
|
|
20240105,100700,285915115,4195,4190,4195,4185,394
|
|
20240105,100600,284265825,4190,4190,4190,4180,477
|
|
20240105,100500,282269360,4185,4185,4185,4185,0
|
|
20240105,100400,282269360,4185,4185,4185,4185,50
|
|
20240105,100300,282060110,4195,4195,4195,4195,0
|
|
20240105,100200,282060110,4195,4195,4195,4195,21
|
|
20240105,100100,281972015,4195,4195,4195,4195,2
|
|
20240105,100000,281963625,4190,4190,4190,4190,0
|
|
20240105,095900,281963625,4190,4190,4190,4190,100
|
|
20240105,095800,281544625,4190,4190,4190,4190,100
|
|
20240105,095700,281125625,4190,4190,4190,4185,410
|
|
20240105,095600,279407875,4190,4190,4190,4190,0
|
|
20240105,095500,279407875,4190,4190,4190,4190,21
|
|
20240105,095400,279319885,4195,4195,4195,4195,14
|
|
20240105,095300,279261155,4195,4195,4195,4195,315
|
|
20240105,095200,277939730,4195,4195,4195,4195,10
|
|
20240105,095100,277897780,4205,4205,4205,4205,3
|
|
20240105,095000,277885165,4205,4200,4205,4200,2198
|
|
20240105,094900,268652575,4200,4200,4200,4200,52
|
|
20240105,094800,268434175,4185,4195,4195,4185,1908
|
|
20240105,094700,260442980,4200,4200,4200,4200,15
|
|
20240105,094600,260379980,4200,4200,4200,4200,0
|
|
20240105,094500,260379980,4200,4190,4200,4190,15
|
|
20240105,094400,260317080,4200,4200,4200,4200,1100
|
|
20240105,094300,255697080,4200,4200,4200,4200,5
|
|
20240105,094200,255676080,4200,4200,4200,4185,1119
|
|
20240105,094100,250978870,4200,4200,4200,4200,937
|
|
20240105,094000,247043470,4200,4200,4210,4200,696
|
|
20240105,093900,244120000,4200,4185,4200,4185,8094
|
|
20240105,093800,210231635,4185,4180,4185,4180,713
|
|
20240105,093700,207249945,4175,4175,4175,4175,0
|
|
20240105,093600,207249945,4175,4175,4175,4175,0
|
|
20240105,093500,207249945,4175,4175,4175,4175,0
|
|
20240105,093400,207249945,4175,4175,4175,4175,0
|
|
20240105,093300,207249945,4175,4175,4175,4175,1000
|
|
20240105,093200,203074945,4175,4175,4175,4170,1400
|
|
20240105,093100,197230945,4175,4175,4175,4175,43
|
|
20240105,093000,197051420,4175,4175,4175,4175,3
|
|
20240105,092900,197038895,4175,4185,4185,4175,469
|
|
20240105,092800,195078680,4185,4185,4185,4185,204
|
|
20240105,092700,194224940,4185,4185,4185,4185,0
|
|
20240105,092600,194224940,4185,4185,4185,4185,1118
|
|
20240105,092500,189546110,4185,4185,4185,4185,1184
|
|
20240105,092400,184591070,4180,4170,4180,4170,1753
|
|
20240105,092300,177273200,4170,4165,4170,4165,2434
|
|
20240105,092200,167135560,4165,4165,4165,4165,51
|
|
20240105,092100,166923145,4155,4155,4155,4155,204
|
|
20240105,092000,166075525,4165,4160,4165,4160,240
|
|
20240105,091900,165077075,4160,4160,4160,4160,102
|
|
20240105,091800,164652755,4160,4160,4160,4160,480
|
|
20240105,091700,162655955,4160,4160,4160,4160,1972
|
|
20240105,091600,154452435,4160,4155,4160,4155,1055
|
|
20240105,091500,150067845,4155,4140,4155,4140,928
|
|
20240105,091400,146225235,4140,4140,4140,4140,0
|
|
20240105,091300,146225235,4140,4140,4140,4140,150
|
|
20240105,091200,145604235,4140,4145,4145,4140,2959
|
|
20240105,091100,133353495,4150,4145,4150,4145,464
|
|
20240105,091000,131430085,4165,4165,4165,4165,0
|
|
20240105,090900,131430085,4165,4150,4165,4150,991
|
|
20240105,090800,127309845,4150,4150,4150,4150,1092
|
|
20240105,090700,122778045,4135,4135,4135,4135,0
|
|
20240105,090600,122778045,4135,4140,4140,4135,550
|
|
20240105,090500,120503545,4155,4160,4160,4155,704
|
|
20240105,090400,117577425,4160,4150,4160,4150,2470
|
|
20240105,090300,107315435,4140,4150,4150,4140,23
|
|
20240105,090200,107220185,4155,4110,4155,4110,530
|
|
20240105,090100,105037205,4110,4130,4130,4110,18338
|
|
20240105,090000,29644300,4130,4145,4175,4130,7163
|