643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,193900,1187071530,4090,4090,4090,4090,0
|
|
20240108,193800,1187071530,4090,4090,4090,4090,0
|
|
20240108,193700,1187071530,4090,4090,4090,4090,0
|
|
20240108,193600,1187071530,4090,4090,4090,4090,0
|
|
20240108,193500,1187071530,4090,4090,4090,4090,0
|
|
20240108,193400,1187071530,4090,4090,4090,4090,0
|
|
20240108,193300,1187071530,4090,4090,4090,4090,0
|
|
20240108,193200,1187071530,4090,4090,4090,4090,0
|
|
20240108,193100,1187071530,4090,4090,4090,4090,0
|
|
20240108,193000,1187071530,4090,4090,4090,4090,0
|
|
20240108,192900,1187071530,4090,4090,4090,4090,0
|
|
20240108,192800,1187071530,4090,4090,4090,4090,0
|
|
20240108,192700,1187071530,4090,4090,4090,4090,0
|
|
20240108,192600,1187071530,4090,4090,4090,4090,0
|
|
20240108,192500,1187071530,4090,4090,4090,4090,0
|
|
20240108,192400,1187071530,4090,4090,4090,4090,0
|
|
20240108,192300,1187071530,4090,4090,4090,4090,0
|
|
20240108,192200,1187071530,4090,4090,4090,4090,0
|
|
20240108,192100,1187071530,4090,4090,4090,4090,0
|
|
20240108,192000,1187071530,4090,4090,4090,4090,0
|
|
20240108,191900,1187071530,4090,4090,4090,4090,0
|
|
20240108,191800,1187071530,4090,4090,4090,4090,0
|
|
20240108,191700,1187071530,4090,4090,4090,4090,0
|
|
20240108,191600,1187071530,4090,4090,4090,4090,0
|
|
20240108,191500,1187071530,4090,4090,4090,4090,0
|
|
20240108,191400,1187071530,4090,4090,4090,4090,0
|
|
20240108,191300,1187071530,4090,4090,4090,4090,0
|
|
20240108,191200,1187071530,4090,4090,4090,4090,0
|
|
20240108,191100,1187071530,4090,4090,4090,4090,0
|
|
20240108,191000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,190900,1187071530,4090,4090,4090,4090,0
|
|
20240108,190800,1187071530,4090,4090,4090,4090,0
|
|
20240108,190700,1187071530,4090,4090,4090,4090,0
|
|
20240108,190600,1187071530,4090,4090,4090,4090,0
|
|
20240108,190500,1187071530,4090,4090,4090,4090,0
|
|
20240108,190400,1187071530,4090,4090,4090,4090,0
|
|
20240108,190300,1187071530,4090,4090,4090,4090,0
|
|
20240108,190200,1187071530,4090,4090,4090,4090,0
|
|
20240108,190100,1187071530,4090,4090,4090,4090,0
|
|
20240108,190000,1187071530,4090,4090,4090,4090,0
|
|
20240108,185900,1187071530,4090,4090,4090,4090,0
|
|
20240108,185800,1187071530,4090,4090,4090,4090,0
|
|
20240108,185700,1187071530,4090,4090,4090,4090,0
|
|
20240108,185600,1187071530,4090,4090,4090,4090,0
|
|
20240108,185500,1187071530,4090,4090,4090,4090,0
|
|
20240108,185400,1187071530,4090,4090,4090,4090,0
|
|
20240108,185300,1187071530,4090,4090,4090,4090,0
|
|
20240108,185200,1187071530,4090,4090,4090,4090,0
|
|
20240108,185100,1187071530,4090,4090,4090,4090,0
|
|
20240108,185000,1187071530,4090,4090,4090,4090,0
|
|
20240108,184900,1187071530,4090,4090,4090,4090,0
|
|
20240108,184800,1187071530,4090,4090,4090,4090,0
|
|
20240108,184700,1187071530,4090,4090,4090,4090,0
|
|
20240108,184600,1187071530,4090,4090,4090,4090,0
|
|
20240108,184500,1187071530,4090,4090,4090,4090,0
|
|
20240108,184400,1187071530,4090,4090,4090,4090,0
|
|
20240108,184300,1187071530,4090,4090,4090,4090,0
|
|
20240108,184200,1187071530,4090,4090,4090,4090,0
|
|
20240108,184100,1187071530,4090,4090,4090,4090,0
|
|
20240108,184000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,183900,1187071530,4090,4090,4090,4090,0
|
|
20240108,183800,1187071530,4090,4090,4090,4090,0
|
|
20240108,183700,1187071530,4090,4090,4090,4090,0
|
|
20240108,183600,1187071530,4090,4090,4090,4090,0
|
|
20240108,183500,1187071530,4090,4090,4090,4090,0
|
|
20240108,183400,1187071530,4090,4090,4090,4090,0
|
|
20240108,183300,1187071530,4090,4090,4090,4090,0
|
|
20240108,183200,1187071530,4090,4090,4090,4090,0
|
|
20240108,183100,1187071530,4090,4090,4090,4090,0
|
|
20240108,183000,1187071530,4090,4090,4090,4090,0
|
|
20240108,182900,1187071530,4090,4090,4090,4090,0
|
|
20240108,182800,1187071530,4090,4090,4090,4090,0
|
|
20240108,182700,1187071530,4090,4090,4090,4090,0
|
|
20240108,182600,1187071530,4090,4090,4090,4090,0
|
|
20240108,182500,1187071530,4090,4090,4090,4090,0
|
|
20240108,182400,1187071530,4090,4090,4090,4090,0
|
|
20240108,182300,1187071530,4090,4090,4090,4090,0
|
|
20240108,182200,1187071530,4090,4090,4090,4090,0
|
|
20240108,182100,1187071530,4090,4090,4090,4090,0
|
|
20240108,182000,1187071530,4090,4090,4090,4090,0
|
|
20240108,181900,1187071530,4090,4090,4090,4090,0
|
|
20240108,181800,1187071530,4090,4090,4090,4090,0
|
|
20240108,181700,1187071530,4090,4090,4090,4090,0
|
|
20240108,181600,1187071530,4090,4090,4090,4090,0
|
|
20240108,181500,1187071530,4090,4090,4090,4090,0
|
|
20240108,181400,1187071530,4090,4090,4090,4090,0
|
|
20240108,181300,1187071530,4090,4090,4090,4090,0
|
|
20240108,181200,1187071530,4090,4090,4090,4090,0
|
|
20240108,181100,1187071530,4090,4090,4090,4090,0
|
|
20240108,181000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,180900,1187071530,4090,4090,4090,4090,0
|
|
20240108,180800,1187071530,4090,4090,4090,4090,0
|
|
20240108,180700,1187071530,4090,4090,4090,4090,0
|
|
20240108,180600,1187071530,4090,4090,4090,4090,0
|
|
20240108,180500,1187071530,4090,4090,4090,4090,0
|
|
20240108,180400,1187071530,4090,4090,4090,4090,0
|
|
20240108,180300,1187071530,4090,4090,4090,4090,0
|
|
20240108,180200,1187071530,4090,4090,4090,4090,0
|
|
20240108,180100,1187071530,4090,4090,4090,4090,0
|
|
20240108,180000,1187071530,4090,4090,4090,4090,0
|
|
20240108,175900,1187071530,4090,4090,4090,4090,0
|
|
20240108,175800,1187071530,4090,4090,4090,4090,0
|
|
20240108,175700,1187071530,4090,4090,4090,4090,0
|
|
20240108,175600,1187071530,4090,4090,4090,4090,0
|
|
20240108,175500,1187071530,4090,4090,4090,4090,0
|
|
20240108,175400,1187071530,4090,4090,4090,4090,0
|
|
20240108,175300,1187071530,4090,4090,4090,4090,0
|
|
20240108,175200,1187071530,4090,4090,4090,4090,0
|
|
20240108,175100,1187071530,4090,4090,4090,4090,0
|
|
20240108,175000,1187071530,4090,4090,4090,4090,0
|
|
20240108,174900,1187071530,4090,4090,4090,4090,0
|
|
20240108,174800,1187071530,4090,4090,4090,4090,0
|
|
20240108,174700,1187071530,4090,4090,4090,4090,0
|
|
20240108,174600,1187071530,4090,4090,4090,4090,0
|
|
20240108,174500,1187071530,4090,4090,4090,4090,0
|
|
20240108,174400,1187071530,4090,4090,4090,4090,0
|
|
20240108,174300,1187071530,4090,4090,4090,4090,0
|
|
20240108,174200,1187071530,4090,4090,4090,4090,0
|
|
20240108,174100,1187071530,4090,4090,4090,4090,0
|
|
20240108,174000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,173900,1187071530,4090,4090,4090,4090,0
|
|
20240108,173800,1187071530,4090,4090,4090,4090,0
|
|
20240108,173700,1187071530,4090,4090,4090,4090,0
|
|
20240108,173600,1187071530,4090,4090,4090,4090,0
|
|
20240108,173500,1187071530,4090,4090,4090,4090,0
|
|
20240108,173400,1187071530,4090,4090,4090,4090,0
|
|
20240108,173300,1187071530,4090,4090,4090,4090,0
|
|
20240108,173200,1187071530,4090,4090,4090,4090,0
|
|
20240108,173100,1187071530,4090,4090,4090,4090,0
|
|
20240108,173000,1187071530,4090,4090,4090,4090,0
|
|
20240108,172900,1187071530,4090,4090,4090,4090,0
|
|
20240108,172800,1187071530,4090,4090,4090,4090,0
|
|
20240108,172700,1187071530,4090,4090,4090,4090,0
|
|
20240108,172600,1187071530,4090,4090,4090,4090,0
|
|
20240108,172500,1187071530,4090,4090,4090,4090,0
|
|
20240108,172400,1187071530,4090,4090,4090,4090,0
|
|
20240108,172300,1187071530,4090,4090,4090,4090,0
|
|
20240108,172200,1187071530,4090,4090,4090,4090,0
|
|
20240108,172100,1187071530,4090,4090,4090,4090,0
|
|
20240108,172000,1187071530,4090,4090,4090,4090,0
|
|
20240108,171900,1187071530,4090,4090,4090,4090,0
|
|
20240108,171800,1187071530,4090,4090,4090,4090,0
|
|
20240108,171700,1187071530,4090,4090,4090,4090,0
|
|
20240108,171600,1187071530,4090,4090,4090,4090,0
|
|
20240108,171500,1187071530,4090,4090,4090,4090,0
|
|
20240108,171400,1187071530,4090,4090,4090,4090,0
|
|
20240108,171300,1187071530,4090,4090,4090,4090,0
|
|
20240108,171200,1187071530,4090,4090,4090,4090,0
|
|
20240108,171100,1187071530,4090,4090,4090,4090,0
|
|
20240108,171000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,170900,1187071530,4090,4090,4090,4090,0
|
|
20240108,170800,1187071530,4090,4090,4090,4090,0
|
|
20240108,170700,1187071530,4090,4090,4090,4090,0
|
|
20240108,170600,1187071530,4090,4090,4090,4090,0
|
|
20240108,170500,1187071530,4090,4090,4090,4090,0
|
|
20240108,170400,1187071530,4090,4090,4090,4090,0
|
|
20240108,170300,1187071530,4090,4090,4090,4090,0
|
|
20240108,170200,1187071530,4090,4090,4090,4090,0
|
|
20240108,170100,1187071530,4090,4090,4090,4090,0
|
|
20240108,170000,1187071530,4090,4090,4090,4090,0
|
|
20240108,165900,1187071530,4090,4090,4090,4090,0
|
|
20240108,165800,1187071530,4090,4090,4090,4090,0
|
|
20240108,165700,1187071530,4090,4090,4090,4090,0
|
|
20240108,165600,1187071530,4090,4090,4090,4090,0
|
|
20240108,165500,1187071530,4090,4090,4090,4090,0
|
|
20240108,165400,1187071530,4090,4090,4090,4090,0
|
|
20240108,165300,1187071530,4090,4090,4090,4090,0
|
|
20240108,165200,1187071530,4090,4090,4090,4090,0
|
|
20240108,165100,1187071530,4090,4090,4090,4090,0
|
|
20240108,165000,1187071530,4090,4090,4090,4090,0
|
|
20240108,164900,1187071530,4090,4090,4090,4090,0
|
|
20240108,164800,1187071530,4090,4090,4090,4090,0
|
|
20240108,164700,1187071530,4090,4090,4090,4090,0
|
|
20240108,164600,1187071530,4090,4090,4090,4090,0
|
|
20240108,164500,1187071530,4090,4090,4090,4090,0
|
|
20240108,164400,1187071530,4090,4090,4090,4090,0
|
|
20240108,164300,1187071530,4090,4090,4090,4090,0
|
|
20240108,164200,1187071530,4090,4090,4090,4090,0
|
|
20240108,164100,1187071530,4090,4090,4090,4090,0
|
|
20240108,164000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,163900,1187071530,4090,4090,4090,4090,0
|
|
20240108,163800,1187071530,4090,4090,4090,4090,0
|
|
20240108,163700,1187071530,4090,4090,4090,4090,0
|
|
20240108,163600,1187071530,4090,4090,4090,4090,0
|
|
20240108,163500,1187071530,4090,4090,4090,4090,0
|
|
20240108,163400,1187071530,4090,4090,4090,4090,0
|
|
20240108,163300,1187071530,4090,4090,4090,4090,0
|
|
20240108,163200,1187071530,4090,4090,4090,4090,0
|
|
20240108,163100,1187071530,4090,4090,4090,4090,0
|
|
20240108,163000,1187071530,4090,4090,4090,4090,0
|
|
20240108,162900,1187071530,4090,4090,4090,4090,0
|
|
20240108,162800,1187071530,4090,4090,4090,4090,0
|
|
20240108,162700,1187071530,4090,4090,4090,4090,0
|
|
20240108,162600,1187071530,4090,4090,4090,4090,0
|
|
20240108,162500,1187071530,4090,4090,4090,4090,0
|
|
20240108,162400,1187071530,4090,4090,4090,4090,0
|
|
20240108,162300,1187071530,4090,4090,4090,4090,0
|
|
20240108,162200,1187071530,4090,4090,4090,4090,0
|
|
20240108,162100,1187071530,4090,4090,4090,4090,0
|
|
20240108,162000,1187071530,4090,4090,4090,4090,0
|
|
20240108,161900,1187071530,4090,4090,4090,4090,0
|
|
20240108,161800,1187071530,4090,4090,4090,4090,0
|
|
20240108,161700,1187071530,4090,4090,4090,4090,0
|
|
20240108,161600,1187071530,4090,4090,4090,4090,0
|
|
20240108,161500,1187071530,4090,4090,4090,4090,0
|
|
20240108,161400,1187071530,4090,4090,4090,4090,0
|
|
20240108,161300,1187071530,4090,4090,4090,4090,0
|
|
20240108,161200,1187071530,4090,4090,4090,4090,0
|
|
20240108,161100,1187071530,4090,4090,4090,4090,0
|
|
20240108,161000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,160900,1187071530,4090,4090,4090,4090,0
|
|
20240108,160800,1187071530,4090,4090,4090,4090,0
|
|
20240108,160700,1187071530,4090,4090,4090,4090,0
|
|
20240108,160600,1187071530,4090,4090,4090,4090,0
|
|
20240108,160500,1187071530,4090,4090,4090,4090,0
|
|
20240108,160400,1187071530,4090,4090,4090,4090,0
|
|
20240108,160300,1187071530,4090,4090,4090,4090,0
|
|
20240108,160200,1187071530,4090,4090,4090,4090,0
|
|
20240108,160100,1187071530,4090,4090,4090,4090,0
|
|
20240108,160000,1187071530,4090,4090,4090,4090,0
|
|
20240108,155900,1187071530,4090,4090,4090,4090,0
|
|
20240108,155800,1187071530,4090,4090,4090,4090,0
|
|
20240108,155700,1187071530,4090,4090,4090,4090,0
|
|
20240108,155600,1187071530,4090,4090,4090,4090,0
|
|
20240108,155500,1187071530,4090,4090,4090,4090,0
|
|
20240108,155400,1187071530,4090,4090,4090,4090,0
|
|
20240108,155300,1187071530,4090,4090,4090,4090,0
|
|
20240108,155200,1187071530,4090,4090,4090,4090,0
|
|
20240108,155100,1187071530,4090,4090,4090,4090,0
|
|
20240108,155000,1187071530,4090,4090,4090,4090,0
|
|
20240108,154900,1187071530,4090,4090,4090,4090,0
|
|
20240108,154800,1187071530,4090,4090,4090,4090,0
|
|
20240108,154700,1187071530,4090,4090,4090,4090,0
|
|
20240108,154600,1187071530,4090,4090,4090,4090,0
|
|
20240108,154500,1187071530,4090,4090,4090,4090,0
|
|
20240108,154400,1187071530,4090,4090,4090,4090,0
|
|
20240108,154300,1187071530,4090,4090,4090,4090,0
|
|
20240108,154200,1187071530,4090,4090,4090,4090,0
|
|
20240108,154100,1187071530,4090,4090,4090,4090,0
|
|
20240108,154000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,153900,1187071530,4090,4090,4090,4090,0
|
|
20240108,153800,1187071530,4090,4090,4090,4090,0
|
|
20240108,153700,1187071530,4090,4090,4090,4090,0
|
|
20240108,153600,1187071530,4090,4090,4090,4090,0
|
|
20240108,153500,1187071530,4090,4090,4090,4090,0
|
|
20240108,153400,1187071530,4090,4090,4090,4090,0
|
|
20240108,153300,1187071530,4090,4090,4090,4090,0
|
|
20240108,153200,1187071530,4090,4090,4090,4090,0
|
|
20240108,153100,1187071530,4090,4090,4090,4090,0
|
|
20240108,153000,1187071530,4090,4090,4090,4090,3026
|
|
20240108,152900,1174695190,4095,4095,4095,4095,0
|
|
20240108,152800,1174695190,4095,4095,4095,4095,0
|
|
20240108,152700,1174695190,4095,4095,4095,4095,0
|
|
20240108,152600,1174695190,4095,4095,4095,4095,0
|
|
20240108,152500,1174695190,4095,4095,4095,4095,0
|
|
20240108,152400,1174695190,4095,4095,4095,4095,0
|
|
20240108,152300,1174695190,4095,4095,4095,4095,0
|
|
20240108,152200,1174695190,4095,4095,4095,4095,0
|
|
20240108,152100,1174695190,4095,4095,4095,4095,0
|
|
20240108,152000,1174695190,4095,4095,4095,4095,0
|
|
20240108,151900,1174695190,4095,4090,4100,4070,21935
|
|
20240108,151800,1085252515,4090,4085,4090,4085,743
|
|
20240108,151700,1082216540,4085,4090,4090,4085,385
|
|
20240108,151600,1080642890,4085,4085,4090,4085,304
|
|
20240108,151500,1079401030,4090,4090,4090,4090,0
|
|
20240108,151400,1079401030,4090,4090,4090,4085,132
|
|
20240108,151300,1078861660,4085,4085,4085,4085,52
|
|
20240108,151200,1078649240,4090,4090,4090,4090,42
|
|
20240108,151100,1078477460,4090,4095,4095,4090,95
|
|
20240108,151000,1078088885,4090,4095,4095,4090,1015
|
|
20240108,150900,1073937500,4095,4095,4095,4095,171
|
|
20240108,150800,1073237255,4090,4095,4095,4090,54
|
|
20240108,150700,1073016260,4095,4095,4095,4095,412
|
|
20240108,150600,1071329120,4090,4090,4090,4090,0
|
|
20240108,150500,1071329120,4090,4090,4090,4085,704
|
|
20240108,150400,1068451135,4090,4085,4090,4085,112
|
|
20240108,150300,1067993115,4090,4090,4090,4090,30
|
|
20240108,150200,1067870415,4090,4090,4090,4090,15
|
|
20240108,150100,1067809065,4085,4085,4085,4085,0
|
|
20240108,150000,1067809065,4085,4090,4090,4085,965
|
|
20240108,145900,1063866715,4090,4085,4090,4085,130
|
|
20240108,145800,1063335240,4085,4085,4085,4085,51
|
|
20240108,145700,1063126905,4090,4090,4090,4090,137
|
|
20240108,145600,1062566575,4090,4090,4090,4090,813
|
|
20240108,145500,1059241405,4090,4085,4090,4085,970
|
|
20240108,145400,1055276455,4090,4090,4090,4090,100
|
|
20240108,145300,1054867455,4090,4090,4090,4090,0
|
|
20240108,145200,1054867455,4090,4090,4090,4090,0
|
|
20240108,145100,1054867455,4090,4090,4090,4090,101
|
|
20240108,145000,1054454365,4090,4085,4090,4085,54
|
|
20240108,144900,1054233510,4090,4090,4090,4090,13
|
|
20240108,144800,1054180340,4090,4090,4090,4090,1000
|
|
20240108,144700,1050090340,4090,4090,4090,4090,50
|
|
20240108,144600,1049885840,4085,4085,4085,4085,191
|
|
20240108,144500,1049105605,4090,4090,4090,4090,0
|
|
20240108,144400,1049105605,4090,4090,4090,4090,0
|
|
20240108,144300,1049105605,4090,4090,4090,4090,9
|
|
20240108,144200,1049068795,4090,4090,4090,4090,0
|
|
20240108,144100,1049068795,4090,4090,4090,4085,1103
|
|
20240108,144000,1044561985,4095,4100,4100,4095,22
|
|
20240108,143900,1044471805,4100,4100,4100,4100,5
|
|
20240108,143800,1044451305,4100,4100,4100,4090,20
|
|
20240108,143700,1044369315,4100,4100,4100,4100,2
|
|
20240108,143600,1044361115,4100,4100,4100,4100,3
|
|
20240108,143500,1044348815,4100,4100,4100,4100,6
|
|
20240108,143400,1044324215,4100,4095,4100,4095,5
|
|
20240108,143300,1044303735,4100,4100,4100,4100,6
|
|
20240108,143200,1044279135,4090,4100,4100,4090,946
|
|
20240108,143100,1040409825,4100,4100,4100,4100,2
|
|
20240108,143000,1040401625,4100,4100,4100,4100,57
|
|
20240108,142900,1040167925,4100,4100,4100,4100,164
|
|
20240108,142800,1039495525,4100,4095,4100,4095,148
|
|
20240108,142700,1038888745,4100,4100,4100,4095,518
|
|
20240108,142600,1036765950,4095,4100,4100,4095,54
|
|
20240108,142500,1036544620,4095,4100,4100,4095,60
|
|
20240108,142400,1036298680,4095,4095,4095,4095,304
|
|
20240108,142300,1035053800,4100,4100,4100,4100,0
|
|
20240108,142200,1035053800,4100,4100,4100,4100,0
|
|
20240108,142100,1035053800,4100,4105,4105,4095,6
|
|
20240108,142000,1035029215,4105,4105,4105,4105,0
|
|
20240108,141900,1035029215,4105,4105,4105,4105,1
|
|
20240108,141800,1035025110,4105,4105,4105,4105,5
|
|
20240108,141700,1035004585,4095,4095,4095,4095,2347
|
|
20240108,141600,1025393620,4090,4095,4095,4085,2301
|
|
20240108,141500,1015984050,4095,4095,4095,4095,343
|
|
20240108,141400,1014579465,4095,4100,4100,4095,6361
|
|
20240108,141300,988505435,4105,4100,4105,4100,51
|
|
20240108,141200,988296330,4105,4105,4105,4105,20
|
|
20240108,141100,988214230,4105,4105,4105,4105,10
|
|
20240108,141000,988173180,4105,4105,4105,4105,0
|
|
20240108,140900,988173180,4105,4105,4105,4105,11
|
|
20240108,140800,988128025,4105,4105,4105,4105,1
|
|
20240108,140700,988123920,4105,4105,4105,4105,0
|
|
20240108,140600,988123920,4105,4105,4105,4105,0
|
|
20240108,140500,988123920,4105,4105,4105,4105,0
|
|
20240108,140400,988123920,4105,4100,4105,4100,168
|
|
20240108,140300,987434295,4100,4100,4100,4100,0
|
|
20240108,140200,987434295,4100,4105,4105,4100,105
|
|
20240108,140100,987003770,4105,4105,4105,4105,0
|
|
20240108,140000,987003770,4105,4100,4105,4100,394
|
|
20240108,135900,985388360,4110,4115,4115,4105,51
|
|
20240108,135800,985178790,4115,4115,4115,4115,29
|
|
20240108,135700,985059455,4115,4115,4115,4115,10
|
|
20240108,135600,985018305,4115,4115,4115,4115,0
|
|
20240108,135500,985018305,4115,4115,4115,4115,2
|
|
20240108,135400,985010075,4115,4115,4115,4115,4
|
|
20240108,135300,984993615,4115,4115,4115,4115,2
|
|
20240108,135200,984985385,4115,4115,4115,4115,3
|
|
20240108,135100,984973040,4115,4115,4115,4115,0
|
|
20240108,135000,984973040,4115,4115,4115,4115,2
|
|
20240108,134900,984964810,4115,4110,4115,4110,6
|
|
20240108,134800,984940130,4115,4115,4115,4115,5
|
|
20240108,134700,984919555,4115,4115,4115,4115,14
|
|
20240108,134600,984861945,4115,4115,4115,4115,7
|
|
20240108,134500,984833140,4115,4115,4115,4100,167
|
|
20240108,134400,984148350,4115,4115,4115,4115,8
|
|
20240108,134300,984115430,4115,4110,4115,4110,13
|
|
20240108,134200,984061975,4110,4110,4110,4110,93
|
|
20240108,134100,983679745,4105,4100,4105,4100,2003
|
|
20240108,134000,975462430,4100,4100,4100,4100,3
|
|
20240108,133900,975450130,4100,4100,4100,4100,67
|
|
20240108,133800,975175430,4100,4090,4100,4090,35
|
|
20240108,133700,975032130,4090,4090,4090,4090,0
|
|
20240108,133600,975032130,4090,4090,4090,4090,150
|
|
20240108,133500,974418630,4090,4090,4090,4085,1911
|
|
20240108,133400,966602960,4085,4085,4085,4085,450
|
|
20240108,133300,964764710,4085,4080,4085,4080,1751
|
|
20240108,133200,957614375,4080,4080,4080,4080,0
|
|
20240108,133100,957614375,4080,4085,4085,4080,80
|
|
20240108,133000,957287585,4085,4085,4085,4085,0
|
|
20240108,132900,957287585,4085,4085,4085,4085,0
|
|
20240108,132800,957287585,4085,4085,4085,4085,1835
|
|
20240108,132700,949791610,4090,4090,4090,4090,1
|
|
20240108,132600,949787520,4090,4090,4090,4090,0
|
|
20240108,132500,949787520,4090,4090,4090,4090,50
|
|
20240108,132400,949583020,4090,4090,4090,4090,50
|
|
20240108,132300,949378520,4090,4090,4090,4090,50
|
|
20240108,132200,949174020,4085,4085,4085,4085,100
|
|
20240108,132100,948765520,4085,4085,4085,4085,0
|
|
20240108,132000,948765520,4085,4085,4085,4085,8
|
|
20240108,131900,948732840,4085,4085,4085,4085,0
|
|
20240108,131800,948732840,4085,4090,4090,4085,525
|
|
20240108,131700,946585715,4090,4090,4090,4090,0
|
|
20240108,131600,946585715,4090,4090,4090,4090,20
|
|
20240108,131500,946503915,4090,4090,4090,4090,2
|
|
20240108,131400,946495735,4090,4090,4090,4090,0
|
|
20240108,131300,946495735,4090,4080,4090,4080,1441
|
|
20240108,131200,940611700,4085,4085,4085,4085,1
|
|
20240108,131100,940607615,4085,4085,4085,4085,0
|
|
20240108,131000,940607615,4085,4085,4085,4085,26
|
|
20240108,130900,940501405,4080,4080,4080,4080,100
|
|
20240108,130800,940093405,4080,4080,4080,4080,3574
|
|
20240108,130700,925511485,4080,4085,4085,4080,140
|
|
20240108,130600,924939785,4085,4090,4090,4085,14
|
|
20240108,130500,924882545,4090,4090,4090,4090,300
|
|
20240108,130400,923655545,4085,4085,4085,4085,3482
|
|
20240108,130300,909431575,4090,4090,4090,4090,79
|
|
20240108,130200,909108465,4090,4095,4095,4090,4257
|
|
20240108,130100,891696835,4095,4095,4095,4095,167
|
|
20240108,130000,891012970,4095,4095,4095,4095,0
|
|
20240108,125900,891012970,4095,4095,4095,4095,0
|
|
20240108,125800,891012970,4095,4095,4095,4095,3
|
|
20240108,125700,891000685,4100,4100,4100,4100,0
|
|
20240108,125600,891000685,4100,4100,4100,4100,0
|
|
20240108,125500,891000685,4100,4100,4100,4100,0
|
|
20240108,125400,891000685,4100,4100,4100,4100,20
|
|
20240108,125300,890918685,4100,4100,4100,4100,0
|
|
20240108,125200,890918685,4100,4105,4105,4100,2657
|
|
20240108,125100,880023545,4110,4110,4110,4110,0
|
|
20240108,125000,880023545,4110,4110,4110,4110,0
|
|
20240108,124900,880023545,4110,4110,4110,4110,0
|
|
20240108,124800,880023545,4110,4110,4110,4110,0
|
|
20240108,124700,880023545,4110,4110,4110,4110,0
|
|
20240108,124600,880023545,4110,4110,4110,4110,20
|
|
20240108,124500,879941345,4110,4120,4120,4110,11
|
|
20240108,124400,879896125,4110,4100,4110,4100,4200
|
|
20240108,124300,862659125,4100,4100,4100,4100,1
|
|
20240108,124200,862655025,4085,4085,4085,4085,0
|
|
20240108,124100,862655025,4085,4085,4085,4085,0
|
|
20240108,124000,862655025,4085,4085,4085,4085,0
|
|
20240108,123900,862655025,4085,4085,4085,4085,0
|
|
20240108,123800,862655025,4085,4090,4090,4085,2850
|
|
20240108,123700,850999830,4095,4095,4095,4095,1302
|
|
20240108,123600,845668140,4095,4095,4095,4095,25
|
|
20240108,123500,845565765,4100,4095,4100,4095,150
|
|
20240108,123400,844951265,4095,4095,4095,4095,0
|
|
20240108,123300,844951265,4095,4095,4095,4095,0
|
|
20240108,123200,844951265,4095,4100,4100,4095,1802
|
|
20240108,123100,837569075,4095,4100,4100,4095,1063
|
|
20240108,123000,833214240,4100,4100,4100,4100,300
|
|
20240108,122900,831984240,4100,4100,4100,4100,783
|
|
20240108,122800,828773940,4100,4100,4100,4100,25
|
|
20240108,122700,828671440,4110,4110,4110,4110,0
|
|
20240108,122600,828671440,4110,4110,4110,4110,0
|
|
20240108,122500,828671440,4110,4110,4110,4110,0
|
|
20240108,122400,828671440,4110,4110,4110,4110,0
|
|
20240108,122300,828671440,4110,4110,4110,4110,0
|
|
20240108,122200,828671440,4110,4110,4110,4110,0
|
|
20240108,122100,828671440,4110,4110,4110,4110,0
|
|
20240108,122000,828671440,4110,4100,4110,4100,203
|
|
20240108,121900,827839110,4100,4100,4100,4100,500
|
|
20240108,121800,825789110,4100,4105,4105,4100,5500
|
|
20240108,121700,803234840,4110,4110,4110,4110,0
|
|
20240108,121600,803234840,4110,4110,4110,4110,30
|
|
20240108,121500,803111540,4105,4105,4105,4105,647
|
|
20240108,121400,800455605,4110,4110,4110,4110,1
|
|
20240108,121300,800451495,4105,4105,4105,4105,965
|
|
20240108,121200,796490170,4105,4105,4105,4105,2774
|
|
20240108,121100,785102900,4105,4110,4110,4105,2035
|
|
20240108,121000,776746295,4110,4110,4110,4110,516
|
|
20240108,120900,774625535,4105,4105,4105,4105,6
|
|
20240108,120800,774600905,4110,4115,4115,4110,2498
|
|
20240108,120700,764325235,4115,4110,4115,4110,610
|
|
20240108,120600,761816555,4115,4115,4115,4115,13
|
|
20240108,120500,761763060,4115,4115,4115,4115,30
|
|
20240108,120400,761639610,4115,4110,4115,4110,200
|
|
20240108,120300,760816760,4115,4115,4115,4115,623
|
|
20240108,120200,758253115,4115,4115,4115,4115,197
|
|
20240108,120100,757442460,4120,4120,4120,4120,13
|
|
20240108,120000,757388900,4120,4120,4120,4120,0
|
|
20240108,115900,757388900,4120,4120,4120,4120,1
|
|
20240108,115800,757384780,4125,4120,4125,4120,20
|
|
20240108,115700,757302370,4120,4120,4120,4120,18
|
|
20240108,115600,757228210,4120,4125,4125,4120,500
|
|
20240108,115500,755167995,4125,4125,4125,4125,0
|
|
20240108,115400,755167995,4125,4125,4125,4125,1
|
|
20240108,115300,755163870,4125,4125,4125,4125,16
|
|
20240108,115200,755097870,4120,4120,4120,4120,16
|
|
20240108,115100,755031950,4120,4130,4130,4120,446
|
|
20240108,115000,753192270,4130,4130,4130,4130,13
|
|
20240108,114900,753138580,4130,4130,4130,4130,28
|
|
20240108,114800,753022940,4130,4130,4130,4130,78
|
|
20240108,114700,752700800,4130,4130,4130,4130,35
|
|
20240108,114600,752556250,4130,4125,4130,4125,3
|
|
20240108,114500,752543870,4130,4125,4130,4125,37
|
|
20240108,114400,752391075,4130,4125,4130,4125,34
|
|
20240108,114300,752250665,4125,4125,4130,4125,29
|
|
20240108,114200,752130915,4125,4125,4130,4125,47
|
|
20240108,114100,751936820,4125,4130,4130,4125,52
|
|
20240108,114000,751722120,4125,4125,4125,4125,1
|
|
20240108,113900,751717995,4130,4130,4130,4130,10
|
|
20240108,113800,751676695,4130,4130,4130,4130,28
|
|
20240108,113700,751561055,4130,4130,4130,4130,220
|
|
20240108,113600,750652455,4130,4130,4130,4130,0
|
|
20240108,113500,750652455,4130,4130,4130,4120,843
|
|
20240108,113400,747178835,4130,4130,4130,4130,93
|
|
20240108,113300,746794745,4125,4125,4125,4125,896
|
|
20240108,113200,743098745,4125,4125,4125,4125,82
|
|
20240108,113100,742760495,4125,4130,4130,4125,542
|
|
20240108,113000,740522220,4125,4125,4125,4125,0
|
|
20240108,112900,740522220,4125,4125,4125,4125,2
|
|
20240108,112800,740513970,4125,4125,4125,4125,1
|
|
20240108,112700,740509845,4125,4130,4130,4125,53
|
|
20240108,112600,740290970,4130,4130,4130,4130,0
|
|
20240108,112500,740290970,4130,4130,4130,4130,1
|
|
20240108,112400,740286840,4120,4120,4120,4120,0
|
|
20240108,112300,740286840,4120,4120,4120,4120,0
|
|
20240108,112200,740286840,4120,4120,4120,4120,0
|
|
20240108,112100,740286840,4120,4120,4120,4120,0
|
|
20240108,112000,740286840,4120,4120,4120,4120,3
|
|
20240108,111900,740274480,4120,4120,4120,4120,100
|
|
20240108,111800,739862480,4120,4120,4120,4120,0
|
|
20240108,111700,739862480,4120,4120,4120,4120,70
|
|
20240108,111600,739574080,4120,4120,4120,4120,0
|
|
20240108,111500,739574080,4120,4120,4120,4120,10
|
|
20240108,111400,739532880,4120,4120,4120,4120,1
|
|
20240108,111300,739528760,4120,4120,4120,4120,25
|
|
20240108,111200,739425760,4135,4135,4135,4135,0
|
|
20240108,111100,739425760,4135,4135,4135,4135,0
|
|
20240108,111000,739425760,4135,4135,4135,4135,0
|
|
20240108,110900,739425760,4135,4135,4135,4135,0
|
|
20240108,110800,739425760,4135,4135,4135,4135,25
|
|
20240108,110700,739322385,4135,4135,4135,4135,0
|
|
20240108,110600,739322385,4135,4135,4135,4135,2
|
|
20240108,110500,739314115,4135,4135,4135,4135,0
|
|
20240108,110400,739314115,4135,4135,4135,4135,50
|
|
20240108,110300,739107365,4120,4125,4125,4120,500
|
|
20240108,110200,737046835,4135,4135,4135,4135,0
|
|
20240108,110100,737046835,4135,4135,4135,4135,0
|
|
20240108,110000,737046835,4135,4135,4135,4135,0
|
|
20240108,105900,737046835,4135,4135,4135,4135,0
|
|
20240108,105800,737046835,4135,4135,4135,4135,3
|
|
20240108,105700,737034430,4140,4140,4140,4140,0
|
|
20240108,105600,737034430,4140,4140,4140,4140,4
|
|
20240108,105500,737017870,4105,4130,4130,4105,2564
|
|
20240108,105400,726459955,4140,4140,4140,4140,294
|
|
20240108,105300,725242795,4140,4140,4140,4140,30
|
|
20240108,105200,725118595,4145,4145,4145,4145,12
|
|
20240108,105100,725068855,4145,4145,4145,4145,0
|
|
20240108,105000,725068855,4145,4145,4145,4145,0
|
|
20240108,104900,725068855,4145,4130,4145,4105,9826
|
|
20240108,104800,684681330,4145,4145,4145,4145,1
|
|
20240108,104700,684677185,4125,4130,4140,4125,14795
|
|
20240108,104600,623567350,4140,4140,4140,4140,0
|
|
20240108,104500,623567350,4140,4140,4140,4140,2
|
|
20240108,104400,623559070,4140,4140,4140,4140,150
|
|
20240108,104300,622938070,4140,4140,4140,4140,8
|
|
20240108,104200,622904950,4140,4140,4140,4140,0
|
|
20240108,104100,622904950,4140,4140,4140,4140,12
|
|
20240108,104000,622855270,4140,4140,4140,4140,5
|
|
20240108,103900,622834570,4140,4140,4140,4140,12
|
|
20240108,103800,622784890,4140,4130,4140,4125,2004
|
|
20240108,103700,614512865,4130,4130,4130,4130,1
|
|
20240108,103600,614508735,4130,4130,4130,4130,0
|
|
20240108,103500,614508735,4130,4130,4130,4130,0
|
|
20240108,103400,614508735,4130,4140,4140,4130,12
|
|
20240108,103300,614459155,4130,4130,4130,4130,795
|
|
20240108,103200,611175805,4140,4135,4140,4135,2186
|
|
20240108,103100,602126375,4140,4140,4140,4140,2000
|
|
20240108,103000,593846375,4140,4140,4140,4140,8
|
|
20240108,102900,593813255,4135,4135,4135,4135,5
|
|
20240108,102800,593792580,4140,4140,4140,4140,3
|
|
20240108,102700,593780160,4140,4135,4140,4135,2
|
|
20240108,102600,593771885,4135,4135,4135,4135,0
|
|
20240108,102500,593771885,4135,4145,4145,4135,1441
|
|
20240108,102400,587799665,4150,4150,4150,4150,100
|
|
20240108,102300,587384665,4145,4145,4145,4145,2
|
|
20240108,102200,587376375,4145,4145,4145,4145,857
|
|
20240108,102100,583824110,4145,4145,4145,4145,241
|
|
20240108,102000,582825165,4145,4145,4145,4145,5
|
|
20240108,101900,582804440,4130,4130,4130,4130,0
|
|
20240108,101800,582804440,4130,4130,4130,4130,797
|
|
20240108,101700,579512830,4125,4125,4125,4125,104
|
|
20240108,101600,579083830,4145,4145,4145,4145,0
|
|
20240108,101500,579083830,4145,4140,4145,4140,12
|
|
20240108,101400,579034140,4120,4125,4125,4120,1000
|
|
20240108,101300,574913115,4135,4135,4135,4120,180
|
|
20240108,101200,574170315,4140,4140,4140,4140,0
|
|
20240108,101100,574170315,4140,4140,4140,4140,48
|
|
20240108,101000,573971595,4140,4140,4140,4140,20
|
|
20240108,100900,573888795,4150,4150,4150,4150,0
|
|
20240108,100800,573888795,4150,4150,4150,4150,0
|
|
20240108,100700,573888795,4150,4150,4150,4150,0
|
|
20240108,100600,573888795,4150,4150,4150,4150,5
|
|
20240108,100500,573868045,4115,4115,4115,4115,106
|
|
20240108,100400,573431855,4115,4135,4135,4115,2841
|
|
20240108,100300,561728870,4140,4150,4150,4140,3222
|
|
20240108,100200,548381785,4150,4150,4150,4150,603
|
|
20240108,100100,545879335,4150,4150,4150,4150,211
|
|
20240108,100000,545003685,4155,4155,4155,4155,0
|
|
20240108,095900,545003685,4155,4150,4155,4140,2004
|
|
20240108,095800,536694755,4150,4140,4155,4140,4483
|
|
20240108,095700,518099080,4140,4145,4145,4140,192
|
|
20240108,095600,517304110,4145,4140,4145,4140,1259
|
|
20240108,095500,512086850,4135,4125,4135,4125,2586
|
|
20240108,095400,501407575,4125,4125,4125,4125,700
|
|
20240108,095300,498520075,4125,4125,4125,4125,300
|
|
20240108,095200,497282575,4130,4125,4130,4125,1546
|
|
20240108,095100,490905170,4100,4110,4110,4100,25799
|
|
20240108,095000,385079270,4125,4125,4125,4125,0
|
|
20240108,094900,385079270,4125,4125,4125,4125,0
|
|
20240108,094800,385079270,4125,4125,4125,4125,0
|
|
20240108,094700,385079270,4125,4125,4125,4125,0
|
|
20240108,094600,385079270,4125,4125,4125,4125,1
|
|
20240108,094500,385075145,4100,4100,4100,4100,799
|
|
20240108,094400,381799245,4125,4125,4125,4125,2
|
|
20240108,094300,381790995,4110,4125,4125,4110,5026
|
|
20240108,094200,361133745,4125,4125,4125,4125,0
|
|
20240108,094100,361133745,4125,4115,4125,4100,906
|
|
20240108,094000,357407015,4115,4105,4115,4100,22
|
|
20240108,093900,357316765,4100,4115,4115,4100,503
|
|
20240108,093800,355254435,4115,4115,4115,4115,0
|
|
20240108,093700,355254435,4115,4115,4115,4115,1
|
|
20240108,093600,355250320,4100,4100,4115,4100,5019
|
|
20240108,093500,334672405,4100,4100,4100,4100,1547
|
|
20240108,093400,328329705,4100,4100,4100,4075,4402
|
|
20240108,093300,310366140,4110,4110,4110,4110,0
|
|
20240108,093200,310366140,4110,4110,4110,4110,0
|
|
20240108,093100,310366140,4110,4110,4110,4110,801
|
|
20240108,093000,307074030,4085,4090,4090,4085,2000
|
|
20240108,092900,298898485,4110,4110,4110,4110,10
|
|
20240108,092800,298857385,4110,4110,4110,4110,6
|
|
20240108,092700,298832725,4110,4090,4110,4090,274
|
|
20240108,092600,297712045,4100,4100,4100,4100,458
|
|
20240108,092500,295834245,4115,4115,4115,4115,0
|
|
20240108,092400,295834245,4115,4115,4115,4115,1
|
|
20240108,092300,295830130,4100,4090,4100,4090,50
|
|
20240108,092200,295625330,4100,4100,4100,4100,300
|
|
20240108,092100,294395330,4080,4100,4100,4080,7324
|
|
20240108,092000,264482490,4100,4100,4100,4085,8282
|
|
20240108,091900,230593660,4100,4115,4115,4100,3660
|
|
20240108,091800,215574435,4120,4120,4120,4120,331
|
|
20240108,091700,214210715,4125,4125,4125,4125,30
|
|
20240108,091600,214086965,4130,4130,4130,4130,500
|
|
20240108,091500,212021965,4135,4135,4135,4135,40
|
|
20240108,091400,211856565,4135,4125,4135,4125,2
|
|
20240108,091300,211848305,4135,4130,4140,4130,725
|
|
20240108,091200,208848950,4135,4135,4135,4135,1
|
|
20240108,091100,208844815,4140,4115,4140,4115,650
|
|
20240108,091000,206155065,4140,4105,4140,4105,2324
|
|
20240108,090900,196534440,4105,4105,4105,4105,79
|
|
20240108,090800,196210145,4105,4120,4145,4105,7928
|
|
20240108,090700,163598605,4100,4100,4100,4100,549
|
|
20240108,090600,161347705,4120,4100,4120,4100,3520
|
|
20240108,090500,146915305,4100,4100,4100,4100,4750
|
|
20240108,090400,127440305,4120,4120,4120,4120,1
|
|
20240108,090300,127436185,4130,4130,4130,4130,1
|
|
20240108,090200,127432055,4125,4100,4125,4090,7296
|
|
20240108,090100,97568290,4080,4110,4125,4080,19214
|
|
20240108,090000,18891210,4105,4105,4105,4105,4602
|