643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,194000,991394570,4140,4140,4140,4140,3007
|
|
20240110,193900,991394570,4140,4140,4140,4140,0
|
|
20240110,193800,991394570,4140,4140,4140,4140,0
|
|
20240110,193700,991394570,4140,4140,4140,4140,0
|
|
20240110,193600,991394570,4140,4140,4140,4140,0
|
|
20240110,193500,991394570,4140,4140,4140,4140,0
|
|
20240110,193400,991394570,4140,4140,4140,4140,0
|
|
20240110,193300,991394570,4140,4140,4140,4140,0
|
|
20240110,193200,991394570,4140,4140,4140,4140,0
|
|
20240110,193100,991394570,4140,4140,4140,4140,0
|
|
20240110,193000,991394570,4140,4140,4140,4140,0
|
|
20240110,192900,991394570,4140,4140,4140,4140,0
|
|
20240110,192800,991394570,4140,4140,4140,4140,0
|
|
20240110,192700,991394570,4140,4140,4140,4140,0
|
|
20240110,192600,991394570,4140,4140,4140,4140,0
|
|
20240110,192500,991394570,4140,4140,4140,4140,0
|
|
20240110,192400,991394570,4140,4140,4140,4140,0
|
|
20240110,192300,991394570,4140,4140,4140,4140,0
|
|
20240110,192200,991394570,4140,4140,4140,4140,0
|
|
20240110,192100,991394570,4140,4140,4140,4140,0
|
|
20240110,192000,991394570,4140,4140,4140,4140,0
|
|
20240110,191900,991394570,4140,4140,4140,4140,0
|
|
20240110,191800,991394570,4140,4140,4140,4140,0
|
|
20240110,191700,991394570,4140,4140,4140,4140,0
|
|
20240110,191600,991394570,4140,4140,4140,4140,0
|
|
20240110,191500,991394570,4140,4140,4140,4140,0
|
|
20240110,191400,991394570,4140,4140,4140,4140,0
|
|
20240110,191300,991394570,4140,4140,4140,4140,0
|
|
20240110,191200,991394570,4140,4140,4140,4140,0
|
|
20240110,191100,991394570,4140,4140,4140,4140,0
|
|
20240110,191000,991394570,4140,4140,4140,4140,3007
|
|
20240110,190900,991394570,4140,4140,4140,4140,0
|
|
20240110,190800,991394570,4140,4140,4140,4140,0
|
|
20240110,190700,991394570,4140,4140,4140,4140,0
|
|
20240110,190600,991394570,4140,4140,4140,4140,0
|
|
20240110,190500,991394570,4140,4140,4140,4140,0
|
|
20240110,190400,991394570,4140,4140,4140,4140,0
|
|
20240110,190300,991394570,4140,4140,4140,4140,0
|
|
20240110,190200,991394570,4140,4140,4140,4140,0
|
|
20240110,190100,991394570,4140,4140,4140,4140,0
|
|
20240110,190000,991394570,4140,4140,4140,4140,0
|
|
20240110,185900,991394570,4140,4140,4140,4140,0
|
|
20240110,185800,991394570,4140,4140,4140,4140,0
|
|
20240110,185700,991394570,4140,4140,4140,4140,0
|
|
20240110,185600,991394570,4140,4140,4140,4140,0
|
|
20240110,185500,991394570,4140,4140,4140,4140,0
|
|
20240110,185400,991394570,4140,4140,4140,4140,0
|
|
20240110,185300,991394570,4140,4140,4140,4140,0
|
|
20240110,185200,991394570,4140,4140,4140,4140,0
|
|
20240110,185100,991394570,4140,4140,4140,4140,0
|
|
20240110,185000,991394570,4140,4140,4140,4140,0
|
|
20240110,184900,991394570,4140,4140,4140,4140,0
|
|
20240110,184800,991394570,4140,4140,4140,4140,0
|
|
20240110,184700,991394570,4140,4140,4140,4140,0
|
|
20240110,184600,991394570,4140,4140,4140,4140,0
|
|
20240110,184500,991394570,4140,4140,4140,4140,0
|
|
20240110,184400,991394570,4140,4140,4140,4140,0
|
|
20240110,184300,991394570,4140,4140,4140,4140,0
|
|
20240110,184200,991394570,4140,4140,4140,4140,0
|
|
20240110,184100,991394570,4140,4140,4140,4140,0
|
|
20240110,184000,991394570,4140,4140,4140,4140,3007
|
|
20240110,183900,991394570,4140,4140,4140,4140,0
|
|
20240110,183800,991394570,4140,4140,4140,4140,0
|
|
20240110,183700,991394570,4140,4140,4140,4140,0
|
|
20240110,183600,991394570,4140,4140,4140,4140,0
|
|
20240110,183500,991394570,4140,4140,4140,4140,0
|
|
20240110,183400,991394570,4140,4140,4140,4140,0
|
|
20240110,183300,991394570,4140,4140,4140,4140,0
|
|
20240110,183200,991394570,4140,4140,4140,4140,0
|
|
20240110,183100,991394570,4140,4140,4140,4140,0
|
|
20240110,183000,991394570,4140,4140,4140,4140,0
|
|
20240110,182900,991394570,4140,4140,4140,4140,0
|
|
20240110,182800,991394570,4140,4140,4140,4140,0
|
|
20240110,182700,991394570,4140,4140,4140,4140,0
|
|
20240110,182600,991394570,4140,4140,4140,4140,0
|
|
20240110,182500,991394570,4140,4140,4140,4140,0
|
|
20240110,182400,991394570,4140,4140,4140,4140,0
|
|
20240110,182300,991394570,4140,4140,4140,4140,0
|
|
20240110,182200,991394570,4140,4140,4140,4140,0
|
|
20240110,182100,991394570,4140,4140,4140,4140,0
|
|
20240110,182000,991394570,4140,4140,4140,4140,0
|
|
20240110,181900,991394570,4140,4140,4140,4140,0
|
|
20240110,181800,991394570,4140,4140,4140,4140,0
|
|
20240110,181700,991394570,4140,4140,4140,4140,0
|
|
20240110,181600,991394570,4140,4140,4140,4140,0
|
|
20240110,181500,991394570,4140,4140,4140,4140,0
|
|
20240110,181400,991394570,4140,4140,4140,4140,0
|
|
20240110,181300,991394570,4140,4140,4140,4140,0
|
|
20240110,181200,991394570,4140,4140,4140,4140,0
|
|
20240110,181100,991394570,4140,4140,4140,4140,0
|
|
20240110,181000,991394570,4140,4140,4140,4140,3007
|
|
20240110,180900,991394570,4140,4140,4140,4140,0
|
|
20240110,180800,991394570,4140,4140,4140,4140,0
|
|
20240110,180700,991394570,4140,4140,4140,4140,0
|
|
20240110,180600,991394570,4140,4140,4140,4140,0
|
|
20240110,180500,991394570,4140,4140,4140,4140,0
|
|
20240110,180400,991394570,4140,4140,4140,4140,0
|
|
20240110,180300,991394570,4140,4140,4140,4140,0
|
|
20240110,180200,991394570,4140,4140,4140,4140,0
|
|
20240110,180100,991394570,4140,4140,4140,4140,0
|
|
20240110,180000,991394570,4140,4140,4140,4140,0
|
|
20240110,175900,991394570,4140,4140,4140,4140,0
|
|
20240110,175800,991394570,4140,4140,4140,4140,0
|
|
20240110,175700,991394570,4140,4140,4140,4140,0
|
|
20240110,175600,991394570,4140,4140,4140,4140,0
|
|
20240110,175500,991394570,4140,4140,4140,4140,0
|
|
20240110,175400,991394570,4140,4140,4140,4140,0
|
|
20240110,175300,991394570,4140,4140,4140,4140,0
|
|
20240110,175200,991394570,4140,4140,4140,4140,0
|
|
20240110,175100,991394570,4140,4140,4140,4140,0
|
|
20240110,175000,991394570,4140,4140,4140,4140,0
|
|
20240110,174900,991394570,4140,4140,4140,4140,0
|
|
20240110,174800,991394570,4140,4140,4140,4140,0
|
|
20240110,174700,991394570,4140,4140,4140,4140,0
|
|
20240110,174600,991394570,4140,4140,4140,4140,0
|
|
20240110,174500,991394570,4140,4140,4140,4140,0
|
|
20240110,174400,991394570,4140,4140,4140,4140,0
|
|
20240110,174300,991394570,4140,4140,4140,4140,0
|
|
20240110,174200,991394570,4140,4140,4140,4140,0
|
|
20240110,174100,991394570,4140,4140,4140,4140,0
|
|
20240110,174000,991394570,4140,4140,4140,4140,3007
|
|
20240110,173900,991394570,4140,4140,4140,4140,0
|
|
20240110,173800,991394570,4140,4140,4140,4140,0
|
|
20240110,173700,991394570,4140,4140,4140,4140,0
|
|
20240110,173600,991394570,4140,4140,4140,4140,0
|
|
20240110,173500,991394570,4140,4140,4140,4140,0
|
|
20240110,173400,991394570,4140,4140,4140,4140,0
|
|
20240110,173300,991394570,4140,4140,4140,4140,0
|
|
20240110,173200,991394570,4140,4140,4140,4140,0
|
|
20240110,173100,991394570,4140,4140,4140,4140,0
|
|
20240110,173000,991394570,4140,4140,4140,4140,0
|
|
20240110,172900,991394570,4140,4140,4140,4140,0
|
|
20240110,172800,991394570,4140,4140,4140,4140,0
|
|
20240110,172700,991394570,4140,4140,4140,4140,0
|
|
20240110,172600,991394570,4140,4140,4140,4140,0
|
|
20240110,172500,991394570,4140,4140,4140,4140,0
|
|
20240110,172400,991394570,4140,4140,4140,4140,0
|
|
20240110,172300,991394570,4140,4140,4140,4140,0
|
|
20240110,172200,991394570,4140,4140,4140,4140,0
|
|
20240110,172100,991394570,4140,4140,4140,4140,0
|
|
20240110,172000,991394570,4140,4140,4140,4140,0
|
|
20240110,171900,991394570,4140,4140,4140,4140,0
|
|
20240110,171800,991394570,4140,4140,4140,4140,0
|
|
20240110,171700,991394570,4140,4140,4140,4140,0
|
|
20240110,171600,991394570,4140,4140,4140,4140,0
|
|
20240110,171500,991394570,4140,4140,4140,4140,0
|
|
20240110,171400,991394570,4140,4140,4140,4140,0
|
|
20240110,171300,991394570,4140,4140,4140,4140,0
|
|
20240110,171200,991394570,4140,4140,4140,4140,0
|
|
20240110,171100,991394570,4140,4140,4140,4140,0
|
|
20240110,171000,991394570,4140,4140,4140,4140,3007
|
|
20240110,170900,991394570,4140,4140,4140,4140,0
|
|
20240110,170800,991394570,4140,4140,4140,4140,0
|
|
20240110,170700,991394570,4140,4140,4140,4140,0
|
|
20240110,170600,991394570,4140,4140,4140,4140,0
|
|
20240110,170500,991394570,4140,4140,4140,4140,0
|
|
20240110,170400,991394570,4140,4140,4140,4140,0
|
|
20240110,170300,991394570,4140,4140,4140,4140,0
|
|
20240110,170200,991394570,4140,4140,4140,4140,0
|
|
20240110,170100,991394570,4140,4140,4140,4140,0
|
|
20240110,170000,991394570,4140,4140,4140,4140,0
|
|
20240110,165900,991394570,4140,4140,4140,4140,0
|
|
20240110,165800,991394570,4140,4140,4140,4140,0
|
|
20240110,165700,991394570,4140,4140,4140,4140,0
|
|
20240110,165600,991394570,4140,4140,4140,4140,0
|
|
20240110,165500,991394570,4140,4140,4140,4140,0
|
|
20240110,165400,991394570,4140,4140,4140,4140,0
|
|
20240110,165300,991394570,4140,4140,4140,4140,0
|
|
20240110,165200,991394570,4140,4140,4140,4140,0
|
|
20240110,165100,991394570,4140,4140,4140,4140,0
|
|
20240110,165000,991394570,4140,4140,4140,4140,0
|
|
20240110,164900,991394570,4140,4140,4140,4140,0
|
|
20240110,164800,991394570,4140,4140,4140,4140,0
|
|
20240110,164700,991394570,4140,4140,4140,4140,0
|
|
20240110,164600,991394570,4140,4140,4140,4140,0
|
|
20240110,164500,991394570,4140,4140,4140,4140,0
|
|
20240110,164400,991394570,4140,4140,4140,4140,0
|
|
20240110,164300,991394570,4140,4140,4140,4140,0
|
|
20240110,164200,991394570,4140,4140,4140,4140,0
|
|
20240110,164100,991394570,4140,4140,4140,4140,0
|
|
20240110,164000,991394570,4140,4140,4140,4140,3007
|
|
20240110,163900,991394570,4140,4140,4140,4140,0
|
|
20240110,163800,991394570,4140,4140,4140,4140,0
|
|
20240110,163700,991394570,4140,4140,4140,4140,0
|
|
20240110,163600,991394570,4140,4140,4140,4140,0
|
|
20240110,163500,991394570,4140,4140,4140,4140,0
|
|
20240110,163400,991394570,4140,4140,4140,4140,0
|
|
20240110,163300,991394570,4140,4140,4140,4140,0
|
|
20240110,163200,991394570,4140,4140,4140,4140,0
|
|
20240110,163100,991394570,4140,4140,4140,4140,0
|
|
20240110,163000,991394570,4140,4140,4140,4140,0
|
|
20240110,162900,991394570,4140,4140,4140,4140,0
|
|
20240110,162800,991394570,4140,4140,4140,4140,0
|
|
20240110,162700,991394570,4140,4140,4140,4140,0
|
|
20240110,162600,991394570,4140,4140,4140,4140,0
|
|
20240110,162500,991394570,4140,4140,4140,4140,0
|
|
20240110,162400,991394570,4140,4140,4140,4140,0
|
|
20240110,162300,991394570,4140,4140,4140,4140,0
|
|
20240110,162200,991394570,4140,4140,4140,4140,0
|
|
20240110,162100,991394570,4140,4140,4140,4140,0
|
|
20240110,162000,991394570,4140,4140,4140,4140,0
|
|
20240110,161900,991394570,4140,4140,4140,4140,0
|
|
20240110,161800,991394570,4140,4140,4140,4140,0
|
|
20240110,161700,991394570,4140,4140,4140,4140,0
|
|
20240110,161600,991394570,4140,4140,4140,4140,0
|
|
20240110,161500,991394570,4140,4140,4140,4140,0
|
|
20240110,161400,991394570,4140,4140,4140,4140,0
|
|
20240110,161300,991394570,4140,4140,4140,4140,0
|
|
20240110,161200,991394570,4140,4140,4140,4140,0
|
|
20240110,161100,991394570,4140,4140,4140,4140,0
|
|
20240110,161000,991394570,4140,4140,4140,4140,3007
|
|
20240110,160900,991394570,4140,4140,4140,4140,0
|
|
20240110,160800,991394570,4140,4140,4140,4140,0
|
|
20240110,160700,991394570,4140,4140,4140,4140,0
|
|
20240110,160600,991394570,4140,4140,4140,4140,0
|
|
20240110,160500,991394570,4140,4140,4140,4140,0
|
|
20240110,160400,991394570,4140,4140,4140,4140,0
|
|
20240110,160300,991394570,4140,4140,4140,4140,0
|
|
20240110,160200,991394570,4140,4140,4140,4140,0
|
|
20240110,160100,991394570,4140,4140,4140,4140,0
|
|
20240110,160000,991394570,4140,4140,4140,4140,0
|
|
20240110,155900,991394570,4140,4140,4140,4140,0
|
|
20240110,155800,991394570,4140,4140,4140,4140,0
|
|
20240110,155700,991394570,4140,4140,4140,4140,0
|
|
20240110,155600,991394570,4140,4140,4140,4140,0
|
|
20240110,155500,991394570,4140,4140,4140,4140,0
|
|
20240110,155400,991394570,4140,4140,4140,4140,0
|
|
20240110,155300,991394570,4140,4140,4140,4140,0
|
|
20240110,155200,991394570,4140,4140,4140,4140,0
|
|
20240110,155100,991394570,4140,4140,4140,4140,0
|
|
20240110,155000,991394570,4140,4140,4140,4140,0
|
|
20240110,154900,991394570,4140,4140,4140,4140,0
|
|
20240110,154800,991394570,4140,4140,4140,4140,0
|
|
20240110,154700,991394570,4140,4140,4140,4140,0
|
|
20240110,154600,991394570,4140,4140,4140,4140,0
|
|
20240110,154500,991394570,4140,4140,4140,4140,0
|
|
20240110,154400,991394570,4140,4140,4140,4140,0
|
|
20240110,154300,991394570,4140,4140,4140,4140,0
|
|
20240110,154200,991394570,4140,4140,4140,4140,0
|
|
20240110,154100,991394570,4140,4140,4140,4140,0
|
|
20240110,154000,991394570,4140,4140,4140,4140,3007
|
|
20240110,153900,991394570,4140,4140,4140,4140,0
|
|
20240110,153800,991394570,4140,4140,4140,4140,0
|
|
20240110,153700,991394570,4140,4140,4140,4140,0
|
|
20240110,153600,991394570,4140,4140,4140,4140,0
|
|
20240110,153500,991394570,4140,4140,4140,4140,0
|
|
20240110,153400,991394570,4140,4140,4140,4140,0
|
|
20240110,153300,991394570,4140,4140,4140,4140,0
|
|
20240110,153200,991394570,4140,4140,4140,4140,0
|
|
20240110,153100,991394570,4140,4140,4140,4140,0
|
|
20240110,153000,991394570,4140,4140,4140,4140,3007
|
|
20240110,152900,978945590,4140,4140,4140,4140,0
|
|
20240110,152800,978945590,4140,4140,4140,4140,0
|
|
20240110,152700,978945590,4140,4140,4140,4140,0
|
|
20240110,152600,978945590,4140,4140,4140,4140,0
|
|
20240110,152500,978945590,4140,4140,4140,4140,0
|
|
20240110,152400,978945590,4140,4140,4140,4140,0
|
|
20240110,152300,978945590,4140,4140,4140,4140,0
|
|
20240110,152200,978945590,4140,4140,4140,4140,0
|
|
20240110,152100,978945590,4140,4140,4140,4140,0
|
|
20240110,152000,978945590,4140,4140,4140,4140,0
|
|
20240110,151900,978945590,4140,4150,4150,4135,240
|
|
20240110,151800,977952690,4155,4130,4155,4130,51
|
|
20240110,151700,977742035,4130,4130,4130,4130,1238
|
|
20240110,151600,972629095,4130,4155,4155,4130,2010
|
|
20240110,151500,964277795,4155,4155,4155,4155,0
|
|
20240110,151400,964277795,4155,4155,4155,4155,0
|
|
20240110,151300,964277795,4155,4135,4155,4135,5312
|
|
20240110,151200,942240740,4135,4135,4135,4135,0
|
|
20240110,151100,942240740,4135,4135,4135,4135,0
|
|
20240110,151000,942240740,4135,4135,4135,4135,761
|
|
20240110,150900,939094005,4125,4125,4125,4125,0
|
|
20240110,150800,939094005,4125,4125,4125,4125,0
|
|
20240110,150700,939094005,4125,4125,4125,4125,0
|
|
20240110,150600,939094005,4125,4140,4140,4125,40
|
|
20240110,150500,938928480,4130,4130,4130,4130,277
|
|
20240110,150400,937784470,4140,4140,4140,4140,0
|
|
20240110,150300,937784470,4140,4140,4140,4140,727
|
|
20240110,150200,934774690,4125,4125,4125,4125,130
|
|
20240110,150100,934238440,4125,4125,4125,4125,370
|
|
20240110,150000,932712190,4125,4145,4145,4120,2438
|
|
20240110,145900,922655495,4125,4130,4145,4120,11218
|
|
20240110,145800,876404370,4145,4130,4145,4130,254
|
|
20240110,145700,875355335,4130,4130,4130,4130,165
|
|
20240110,145600,874673885,4130,4140,4140,4130,1302
|
|
20240110,145500,869292355,4135,4135,4135,4135,163
|
|
20240110,145400,868618350,4130,4135,4140,4130,760
|
|
20240110,145300,865476950,4140,4140,4140,4140,1
|
|
20240110,145200,865472810,4140,4140,4140,4140,0
|
|
20240110,145100,865472810,4140,4140,4140,4140,0
|
|
20240110,145000,865472810,4140,4140,4140,4140,0
|
|
20240110,144900,865472810,4140,4140,4140,4140,15
|
|
20240110,144800,865410710,4140,4145,4145,4130,561
|
|
20240110,144700,863088860,4145,4145,4145,4145,0
|
|
20240110,144600,863088860,4145,4140,4145,4140,72
|
|
20240110,144500,862790735,4140,4135,4140,4135,996
|
|
20240110,144400,858672270,4135,4135,4135,4135,25
|
|
20240110,144300,858568895,4135,4135,4135,4130,1212
|
|
20240110,144200,853563280,4135,4130,4135,4130,66
|
|
20240110,144100,853290670,4130,4130,4130,4130,1128
|
|
20240110,144000,848632030,4130,4130,4130,4130,1033
|
|
20240110,143900,844365740,4125,4125,4125,4125,1
|
|
20240110,143800,844361615,4125,4125,4125,4125,0
|
|
20240110,143700,844361615,4125,4125,4125,4125,0
|
|
20240110,143600,844361615,4125,4125,4125,4125,0
|
|
20240110,143500,844361615,4125,4125,4125,4125,0
|
|
20240110,143400,844361615,4125,4125,4125,4125,0
|
|
20240110,143300,844361615,4125,4125,4125,4125,0
|
|
20240110,143200,844361615,4125,4125,4125,4125,0
|
|
20240110,143100,844361615,4125,4125,4125,4125,0
|
|
20240110,143000,844361615,4125,4130,4130,4125,2092
|
|
20240110,142900,835731935,4125,4125,4125,4125,1035
|
|
20240110,142800,831462560,4125,4125,4125,4125,11
|
|
20240110,142700,831417185,4125,4125,4125,4125,38
|
|
20240110,142600,831260435,4125,4125,4125,4125,0
|
|
20240110,142500,831260435,4125,4125,4125,4125,10
|
|
20240110,142400,831219185,4125,4125,4130,4125,148
|
|
20240110,142300,830608050,4125,4125,4125,4125,1079
|
|
20240110,142200,826157175,4130,4125,4130,4125,170
|
|
20240110,142100,825455780,4125,4130,4130,4125,21
|
|
20240110,142000,825369105,4125,4125,4125,4125,138
|
|
20240110,141900,824799855,4125,4125,4125,4125,0
|
|
20240110,141800,824799855,4125,4125,4125,4125,140
|
|
20240110,141700,824222355,4125,4125,4125,4125,1409
|
|
20240110,141600,818410230,4125,4130,4130,4125,78
|
|
20240110,141500,818088220,4130,4130,4130,4130,0
|
|
20240110,141400,818088220,4130,4130,4130,4130,0
|
|
20240110,141300,818088220,4130,4130,4130,4130,120
|
|
20240110,141200,817592620,4130,4130,4130,4130,0
|
|
20240110,141100,817592620,4130,4130,4130,4130,245
|
|
20240110,141000,816580770,4125,4125,4125,4125,10
|
|
20240110,140900,816539520,4130,4130,4130,4130,5
|
|
20240110,140800,816518870,4125,4125,4125,4125,593
|
|
20240110,140700,814072745,4125,4125,4125,4125,120
|
|
20240110,140600,813577745,4130,4125,4130,4125,1603
|
|
20240110,140500,806965320,4130,4130,4130,4130,0
|
|
20240110,140400,806965320,4130,4130,4130,4130,0
|
|
20240110,140300,806965320,4130,4130,4130,4130,0
|
|
20240110,140200,806965320,4130,4125,4130,4125,1246
|
|
20240110,140100,801825375,4125,4125,4125,4125,0
|
|
20240110,140000,801825375,4125,4130,4130,4125,3516
|
|
20240110,135900,787313260,4135,4135,4135,4135,63
|
|
20240110,135800,787052755,4140,4140,4140,4140,3
|
|
20240110,135700,787040335,4135,4135,4135,4135,0
|
|
20240110,135600,787040335,4135,4135,4135,4135,17
|
|
20240110,135500,786970040,4135,4135,4135,4135,12
|
|
20240110,135400,786920420,4135,4135,4135,4135,1
|
|
20240110,135300,786916285,4130,4130,4130,4130,0
|
|
20240110,135200,786916285,4130,4130,4130,4130,777
|
|
20240110,135100,783707275,4130,4130,4130,4130,872
|
|
20240110,135000,780105915,4140,4140,4140,4140,0
|
|
20240110,134900,780105915,4140,4140,4140,4140,0
|
|
20240110,134800,780105915,4140,4140,4140,4140,0
|
|
20240110,134700,780105915,4140,4140,4140,4140,1700
|
|
20240110,134600,773067915,4130,4130,4130,4130,0
|
|
20240110,134500,773067915,4130,4130,4130,4130,0
|
|
20240110,134400,773067915,4130,4130,4130,4130,0
|
|
20240110,134300,773067915,4130,4130,4130,4130,45
|
|
20240110,134200,772882065,4130,4140,4140,4130,810
|
|
20240110,134100,769536665,4140,4140,4140,4140,0
|
|
20240110,134000,769536665,4140,4140,4140,4140,0
|
|
20240110,133900,769536665,4140,4135,4140,4135,3
|
|
20240110,133800,769524255,4140,4140,4140,4140,5
|
|
20240110,133700,769503555,4130,4130,4130,4130,541
|
|
20240110,133600,767269225,4130,4130,4130,4130,1
|
|
20240110,133500,767265095,4125,4125,4125,4125,500
|
|
20240110,133400,765202595,4125,4125,4125,4125,0
|
|
20240110,133300,765202595,4125,4125,4125,4125,2147
|
|
20240110,133200,756346220,4125,4125,4125,4125,250
|
|
20240110,133100,755314970,4125,4125,4125,4125,0
|
|
20240110,133000,755314970,4125,4125,4125,4125,0
|
|
20240110,132900,755314970,4125,4125,4125,4125,110
|
|
20240110,132800,754861220,4125,4125,4125,4125,53
|
|
20240110,132700,754642595,4130,4130,4130,4130,0
|
|
20240110,132600,754642595,4130,4130,4130,4130,0
|
|
20240110,132500,754642595,4130,4130,4130,4130,0
|
|
20240110,132400,754642595,4130,4130,4130,4130,0
|
|
20240110,132300,754642595,4130,4130,4130,4130,0
|
|
20240110,132200,754642595,4130,4130,4130,4130,0
|
|
20240110,132100,754642595,4130,4130,4130,4130,16
|
|
20240110,132000,754576515,4125,4125,4125,4120,1587
|
|
20240110,131900,748032605,4120,4120,4120,4120,945
|
|
20240110,131800,744139205,4125,4125,4125,4125,0
|
|
20240110,131700,744139205,4125,4125,4125,4125,50
|
|
20240110,131600,743932955,4120,4120,4120,4120,0
|
|
20240110,131500,743932955,4120,4120,4120,4120,0
|
|
20240110,131400,743932955,4120,4120,4120,4120,30
|
|
20240110,131300,743809355,4125,4125,4125,4125,0
|
|
20240110,131200,743809355,4125,4125,4125,4125,1
|
|
20240110,131100,743805230,4135,4135,4135,4135,0
|
|
20240110,131000,743805230,4135,4135,4135,4135,0
|
|
20240110,130900,743805230,4135,4135,4135,4135,7
|
|
20240110,130800,743776285,4120,4125,4125,4120,9817
|
|
20240110,130700,703285045,4125,4125,4125,4125,777
|
|
20240110,130600,700079920,4125,4120,4125,4120,982
|
|
20240110,130500,696033055,4125,4125,4125,4120,347
|
|
20240110,130400,694603090,4140,4140,4140,4140,0
|
|
20240110,130300,694603090,4140,4140,4140,4140,0
|
|
20240110,130200,694603090,4140,4140,4140,4140,0
|
|
20240110,130100,694603090,4140,4140,4140,4140,0
|
|
20240110,130000,694603090,4140,4140,4140,4140,25
|
|
20240110,125900,694499590,4125,4125,4125,4125,40
|
|
20240110,125800,694334590,4120,4120,4120,4120,29
|
|
20240110,125700,694215110,4125,4125,4125,4125,100
|
|
20240110,125600,693802610,4145,4145,4145,4145,0
|
|
20240110,125500,693802610,4145,4145,4145,4145,0
|
|
20240110,125400,693802610,4145,4145,4145,4145,0
|
|
20240110,125300,693802610,4145,4145,4145,4145,0
|
|
20240110,125200,693802610,4145,4145,4145,4145,25
|
|
20240110,125100,693698985,4130,4130,4145,4130,1339
|
|
20240110,125000,688163830,4130,4130,4130,4130,910
|
|
20240110,124900,684405530,4130,4130,4130,4130,2
|
|
20240110,124800,684397270,4125,4125,4125,4125,0
|
|
20240110,124700,684397270,4125,4125,4125,4125,0
|
|
20240110,124600,684397270,4125,4125,4125,4125,0
|
|
20240110,124500,684397270,4125,4125,4125,4125,0
|
|
20240110,124400,684397270,4125,4125,4125,4125,0
|
|
20240110,124300,684397270,4125,4125,4125,4125,100
|
|
20240110,124200,683984770,4120,4120,4120,4120,0
|
|
20240110,124100,683984770,4120,4120,4120,4120,0
|
|
20240110,124000,683984770,4120,4120,4120,4120,0
|
|
20240110,123900,683984770,4120,4120,4120,4120,0
|
|
20240110,123800,683984770,4120,4120,4120,4120,0
|
|
20240110,123700,683984770,4120,4120,4120,4120,218
|
|
20240110,123600,683086610,4120,4120,4120,4120,248
|
|
20240110,123500,682064850,4125,4125,4125,4125,0
|
|
20240110,123400,682064850,4125,4120,4125,4120,2140
|
|
20240110,123300,673243050,4125,4125,4125,4125,29
|
|
20240110,123200,673123425,4125,4120,4125,4120,201
|
|
20240110,123100,672295300,4120,4120,4120,4120,2
|
|
20240110,123000,672287060,4120,4120,4120,4120,23
|
|
20240110,122900,672192300,4120,4125,4125,4120,251
|
|
20240110,122800,671158175,4120,4120,4120,4120,0
|
|
20240110,122700,671158175,4120,4120,4120,4120,50
|
|
20240110,122600,670952175,4120,4120,4120,4120,330
|
|
20240110,122500,669592575,4120,4120,4120,4120,164
|
|
20240110,122400,668916895,4120,4120,4120,4120,1508
|
|
20240110,122300,662703935,4120,4120,4120,4120,0
|
|
20240110,122200,662703935,4120,4120,4120,4120,0
|
|
20240110,122100,662703935,4120,4120,4120,4120,0
|
|
20240110,122000,662703935,4120,4120,4120,4120,0
|
|
20240110,121900,662703935,4120,4120,4120,4120,0
|
|
20240110,121800,662703935,4120,4120,4120,4120,1300
|
|
20240110,121700,657347935,4120,4120,4120,4120,10
|
|
20240110,121600,657306735,4115,4115,4115,4115,436
|
|
20240110,121500,655512595,4120,4120,4120,4120,100
|
|
20240110,121400,655100595,4120,4120,4120,4120,329
|
|
20240110,121300,653745115,4120,4120,4120,4120,1
|
|
20240110,121200,653740995,4115,4115,4115,4115,350
|
|
20240110,121100,652300745,4115,4120,4120,4110,3973
|
|
20240110,121000,635953295,4115,4115,4115,4115,0
|
|
20240110,120900,635953295,4115,4115,4115,4115,150
|
|
20240110,120800,635336045,4115,4115,4115,4115,0
|
|
20240110,120700,635336045,4115,4115,4115,4115,0
|
|
20240110,120600,635336045,4115,4115,4115,4115,0
|
|
20240110,120500,635336045,4115,4115,4115,4115,0
|
|
20240110,120400,635336045,4115,4120,4120,4110,7657
|
|
20240110,120300,603827170,4120,4120,4120,4120,0
|
|
20240110,120200,603827170,4120,4120,4120,4120,0
|
|
20240110,120100,603827170,4120,4125,4125,4120,233
|
|
20240110,120000,602866110,4125,4125,4125,4125,0
|
|
20240110,115900,602866110,4125,4125,4125,4125,0
|
|
20240110,115800,602866110,4125,4125,4125,4125,1190
|
|
20240110,115700,597957360,4110,4110,4110,4110,0
|
|
20240110,115600,597957360,4110,4110,4110,4110,0
|
|
20240110,115500,597957360,4110,4110,4110,4110,0
|
|
20240110,115400,597957360,4110,4115,4115,4110,10000
|
|
20240110,115300,556842870,4110,4110,4110,4110,0
|
|
20240110,115200,556842870,4110,4120,4120,4110,11000
|
|
20240110,115100,511586275,4120,4130,4130,4120,9000
|
|
20240110,115000,474493520,4120,4120,4120,4120,0
|
|
20240110,114900,474493520,4120,4120,4120,4120,0
|
|
20240110,114800,474493520,4120,4120,4120,4120,0
|
|
20240110,114700,474493520,4120,4120,4120,4120,0
|
|
20240110,114600,474493520,4120,4120,4120,4120,0
|
|
20240110,114500,474493520,4120,4120,4120,4120,0
|
|
20240110,114400,474493520,4120,4120,4120,4120,0
|
|
20240110,114300,474493520,4120,4125,4125,4120,500
|
|
20240110,114200,472432855,4120,4120,4120,4120,0
|
|
20240110,114100,472432855,4120,4120,4120,4120,0
|
|
20240110,114000,472432855,4120,4125,4125,4120,2312
|
|
20240110,113900,462904900,4125,4125,4125,4125,0
|
|
20240110,113800,462904900,4125,4125,4125,4125,1822
|
|
20240110,113700,455389150,4125,4150,4150,4120,8245
|
|
20240110,113600,421336300,4150,4150,4150,4150,0
|
|
20240110,113500,421336300,4150,4150,4150,4150,0
|
|
20240110,113400,421336300,4150,4150,4150,4150,15
|
|
20240110,113300,421274050,4145,4145,4145,4145,0
|
|
20240110,113200,421274050,4145,4145,4145,4145,4413
|
|
20240110,113100,402982165,4145,4145,4145,4145,0
|
|
20240110,113000,402982165,4145,4145,4145,4145,0
|
|
20240110,112900,402982165,4145,4150,4150,4145,2312
|
|
20240110,112800,393397705,4150,4150,4150,4150,1
|
|
20240110,112700,393393555,4155,4155,4155,4155,0
|
|
20240110,112600,393393555,4155,4155,4155,4155,0
|
|
20240110,112500,393393555,4155,4155,4155,4155,29
|
|
20240110,112400,393273060,4150,4150,4150,4150,0
|
|
20240110,112300,393273060,4150,4150,4150,4150,102
|
|
20240110,112200,392849760,4160,4155,4160,4150,2380
|
|
20240110,112100,382971550,4155,4155,4155,4155,0
|
|
20240110,112000,382971550,4155,4155,4155,4155,100
|
|
20240110,111900,382556050,4160,4160,4160,4160,0
|
|
20240110,111800,382556050,4160,4160,4160,4160,0
|
|
20240110,111700,382556050,4160,4160,4160,4160,0
|
|
20240110,111600,382556050,4160,4160,4160,4160,0
|
|
20240110,111500,382556050,4160,4160,4160,4160,0
|
|
20240110,111400,382556050,4160,4160,4160,4160,0
|
|
20240110,111300,382556050,4160,4160,4160,4160,930
|
|
20240110,111200,378687250,4150,4150,4150,4150,0
|
|
20240110,111100,378687250,4150,4150,4150,4150,0
|
|
20240110,111000,378687250,4150,4160,4160,4150,201
|
|
20240110,110900,377851100,4160,4160,4160,4160,0
|
|
20240110,110800,377851100,4160,4160,4160,4160,0
|
|
20240110,110700,377851100,4160,4160,4160,4160,0
|
|
20240110,110600,377851100,4160,4160,4160,4160,2
|
|
20240110,110500,377842780,4150,4150,4150,4150,0
|
|
20240110,110400,377842780,4150,4150,4150,4150,0
|
|
20240110,110300,377842780,4150,4150,4150,4150,12
|
|
20240110,110200,377792980,4160,4160,4160,4160,30
|
|
20240110,110100,377668180,4160,4160,4160,4160,0
|
|
20240110,110000,377668180,4160,4160,4160,4160,213
|
|
20240110,105900,376782100,4150,4150,4150,4150,0
|
|
20240110,105800,376782100,4150,4160,4160,4150,47
|
|
20240110,105700,376586820,4150,4150,4150,4150,0
|
|
20240110,105600,376586820,4150,4150,4150,4150,5
|
|
20240110,105500,376566070,4150,4150,4150,4150,800
|
|
20240110,105400,373246070,4160,4160,4160,4160,50
|
|
20240110,105300,373038070,4160,4160,4160,4160,15
|
|
20240110,105200,372975670,4160,4160,4160,4160,4
|
|
20240110,105100,372959030,4155,4155,4155,4155,35
|
|
20240110,105000,372813605,4165,4165,4165,4165,0
|
|
20240110,104900,372813605,4165,4155,4165,4155,64
|
|
20240110,104800,372547065,4155,4155,4155,4155,0
|
|
20240110,104700,372547065,4155,4155,4155,4155,0
|
|
20240110,104600,372547065,4155,4165,4165,4155,2347
|
|
20240110,104500,362789840,4160,4160,4160,4160,0
|
|
20240110,104400,362789840,4160,4160,4160,4160,0
|
|
20240110,104300,362789840,4160,4160,4160,4160,0
|
|
20240110,104200,362789840,4160,4160,4160,4160,0
|
|
20240110,104100,362789840,4160,4160,4160,4160,0
|
|
20240110,104000,362789840,4160,4160,4160,4160,255
|
|
20240110,103900,361729040,4160,4155,4160,4155,943
|
|
20240110,103800,357810835,4160,4160,4160,4160,0
|
|
20240110,103700,357810835,4160,4160,4160,4160,0
|
|
20240110,103600,357810835,4160,4160,4160,4160,240
|
|
20240110,103500,356812435,4160,4160,4160,4160,3
|
|
20240110,103400,356799955,4155,4155,4155,4155,150
|
|
20240110,103300,356176705,4155,4155,4155,4155,100
|
|
20240110,103200,355761205,4145,4145,4145,4145,540
|
|
20240110,103100,353522905,4140,4140,4140,4140,58
|
|
20240110,103000,353282785,4135,4135,4135,4135,0
|
|
20240110,102900,353282785,4135,4135,4135,4135,0
|
|
20240110,102800,353282785,4135,4135,4135,4135,0
|
|
20240110,102700,353282785,4135,4130,4135,4130,251
|
|
20240110,102600,352245650,4130,4140,4140,4130,405
|
|
20240110,102500,350572990,4130,4130,4130,4130,450
|
|
20240110,102400,348714490,4130,4130,4130,4130,241
|
|
20240110,102300,347719160,4125,4125,4125,4125,0
|
|
20240110,102200,347719160,4125,4125,4125,4125,0
|
|
20240110,102100,347719160,4125,4125,4125,4125,0
|
|
20240110,102000,347719160,4125,4125,4125,4125,1000
|
|
20240110,101900,343594160,4145,4145,4145,4145,0
|
|
20240110,101800,343594160,4145,4145,4145,4145,71
|
|
20240110,101700,343299865,4145,4130,4145,4130,616
|
|
20240110,101600,340755245,4130,4130,4130,4130,500
|
|
20240110,101500,338690245,4140,4140,4140,4140,101
|
|
20240110,101400,338272105,4140,4140,4140,4140,0
|
|
20240110,101300,338272105,4140,4140,4140,4140,0
|
|
20240110,101200,338272105,4140,4140,4140,4140,0
|
|
20240110,101100,338272105,4140,4140,4140,4140,200
|
|
20240110,101000,337444105,4145,4145,4145,4145,800
|
|
20240110,100900,334128105,4145,4145,4145,4145,26
|
|
20240110,100800,334020335,4145,4145,4145,4145,0
|
|
20240110,100700,334020335,4145,4145,4145,4145,10
|
|
20240110,100600,333978885,4145,4145,4145,4145,1
|
|
20240110,100500,333974740,4130,4130,4130,4130,0
|
|
20240110,100400,333974740,4130,4130,4130,4130,310
|
|
20240110,100300,332694440,4130,4130,4130,4130,1194
|
|
20240110,100200,327763220,4145,4145,4145,4145,3
|
|
20240110,100100,327750785,4145,4145,4145,4145,0
|
|
20240110,100000,327750785,4145,4145,4145,4145,0
|
|
20240110,095900,327750785,4145,4145,4145,4145,36
|
|
20240110,095800,327601565,4130,4130,4130,4130,22
|
|
20240110,095700,327510705,4125,4125,4125,4125,0
|
|
20240110,095600,327510705,4125,4125,4125,4125,0
|
|
20240110,095500,327510705,4125,4125,4125,4125,0
|
|
20240110,095400,327510705,4125,4130,4130,4125,1118
|
|
20240110,095300,322898950,4120,4135,4135,4120,5676
|
|
20240110,095200,299450380,4140,4145,4150,4140,1862
|
|
20240110,095100,291740095,4145,4150,4150,4145,1466
|
|
20240110,095000,285662650,4155,4155,4155,4155,200
|
|
20240110,094900,284831650,4155,4155,4155,4155,0
|
|
20240110,094800,284831650,4155,4155,4155,4155,38
|
|
20240110,094700,284673760,4145,4145,4145,4145,31
|
|
20240110,094600,284545265,4140,4140,4140,4140,0
|
|
20240110,094500,284545265,4140,4140,4140,4140,20
|
|
20240110,094400,284462465,4145,4145,4145,4145,18
|
|
20240110,094300,284387855,4135,4135,4135,4135,839
|
|
20240110,094200,280918590,4140,4140,4140,4140,201
|
|
20240110,094100,280086450,4135,4145,4145,4135,2158
|
|
20240110,094000,271157720,4140,4150,4155,4140,436
|
|
20240110,093900,269349510,4150,4150,4150,4150,95
|
|
20240110,093800,268955260,4150,4150,4150,4150,11
|
|
20240110,093700,268909610,4140,4140,4140,4140,1260
|
|
20240110,093600,263693210,4140,4140,4140,4140,1
|
|
20240110,093500,263689070,4140,4140,4150,4140,81
|
|
20240110,093400,263353630,4140,4145,4145,4140,819
|
|
20240110,093300,259962955,4150,4140,4150,4140,121
|
|
20240110,093200,259462005,4140,4140,4140,4140,0
|
|
20240110,093100,259462005,4140,4140,4140,4140,0
|
|
20240110,093000,259462005,4140,4135,4140,4135,648
|
|
20240110,092900,256781135,4135,4150,4150,4135,2639
|
|
20240110,092800,245845075,4150,4155,4155,4150,303
|
|
20240110,092700,244586120,4155,4145,4155,4145,88
|
|
20240110,092600,244220560,4145,4150,4155,4140,502
|
|
20240110,092500,242140080,4145,4150,4150,4145,1423
|
|
20240110,092400,236241740,4150,4150,4150,4150,36
|
|
20240110,092300,236092340,4150,4155,4155,4150,502
|
|
20240110,092200,234009035,4150,4160,4160,4150,167
|
|
20240110,092100,233315075,4195,4195,4195,4195,0
|
|
20240110,092000,233315075,4195,4150,4195,4145,1149
|
|
20240110,091900,228550100,4155,4155,4155,4155,0
|
|
20240110,091800,228550100,4155,4150,4155,4150,2601
|
|
20240110,091700,217755945,4150,4150,4150,4150,303
|
|
20240110,091600,216498495,4155,4160,4160,4155,2001
|
|
20240110,091500,208179340,4155,4155,4155,4155,527
|
|
20240110,091400,205989655,4155,4170,4170,4155,4478
|
|
20240110,091300,187342350,4180,4180,4180,4180,100
|
|
20240110,091200,186924350,4205,4175,4205,4170,605
|
|
20240110,091100,184401450,4195,4170,4195,4170,17
|
|
20240110,091000,184330160,4195,4155,4195,4155,3669
|
|
20240110,090900,169016965,4155,4190,4190,4155,10530
|
|
20240110,090800,125059140,4180,4195,4195,4175,11525
|
|
20240110,090700,76801450,4195,4195,4195,4190,2688
|
|
20240110,090600,65530640,4210,4210,4210,4210,25
|
|
20240110,090500,65425390,4210,4210,4210,4200,2280
|
|
20240110,090400,55837785,4210,4210,4210,4210,316
|
|
20240110,090300,54507425,4210,4220,4220,4210,689
|
|
20240110,090200,51600880,4190,4190,4190,4190,0
|
|
20240110,090100,51600880,4190,4215,4225,4185,6882
|
|
20240110,090000,22687985,4235,4260,4260,4235,4549
|