642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,193900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,193800,1188505230,4130,4130,4130,4130,0
|
|
20240119,193700,1188505230,4130,4130,4130,4130,0
|
|
20240119,193600,1188505230,4130,4130,4130,4130,0
|
|
20240119,193500,1188505230,4130,4130,4130,4130,0
|
|
20240119,193400,1188505230,4130,4130,4130,4130,0
|
|
20240119,193300,1188505230,4130,4130,4130,4130,0
|
|
20240119,193200,1188505230,4130,4130,4130,4130,0
|
|
20240119,193100,1188505230,4130,4130,4130,4130,0
|
|
20240119,193000,1188505230,4130,4130,4130,4130,0
|
|
20240119,192900,1188505230,4130,4130,4130,4130,0
|
|
20240119,192800,1188505230,4130,4130,4130,4130,0
|
|
20240119,192700,1188505230,4130,4130,4130,4130,0
|
|
20240119,192600,1188505230,4130,4130,4130,4130,0
|
|
20240119,192500,1188505230,4130,4130,4130,4130,0
|
|
20240119,192400,1188505230,4130,4130,4130,4130,0
|
|
20240119,192300,1188505230,4130,4130,4130,4130,0
|
|
20240119,192200,1188505230,4130,4130,4130,4130,0
|
|
20240119,192100,1188505230,4130,4130,4130,4130,0
|
|
20240119,192000,1188505230,4130,4130,4130,4130,0
|
|
20240119,191900,1188505230,4130,4130,4130,4130,0
|
|
20240119,191800,1188505230,4130,4130,4130,4130,0
|
|
20240119,191700,1188505230,4130,4130,4130,4130,0
|
|
20240119,191600,1188505230,4130,4130,4130,4130,0
|
|
20240119,191500,1188505230,4130,4130,4130,4130,0
|
|
20240119,191400,1188505230,4130,4130,4130,4130,0
|
|
20240119,191300,1188505230,4130,4130,4130,4130,0
|
|
20240119,191200,1188505230,4130,4130,4130,4130,0
|
|
20240119,191100,1188505230,4130,4130,4130,4130,0
|
|
20240119,191000,1188505230,4130,4130,4130,4130,0
|
|
20240119,190900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,190800,1188505230,4130,4130,4130,4130,0
|
|
20240119,190700,1188505230,4130,4130,4130,4130,0
|
|
20240119,190600,1188505230,4130,4130,4130,4130,0
|
|
20240119,190500,1188505230,4130,4130,4130,4130,0
|
|
20240119,190400,1188505230,4130,4130,4130,4130,0
|
|
20240119,190300,1188505230,4130,4130,4130,4130,0
|
|
20240119,190200,1188505230,4130,4130,4130,4130,0
|
|
20240119,190100,1188505230,4130,4130,4130,4130,0
|
|
20240119,190000,1188505230,4130,4130,4130,4130,0
|
|
20240119,185900,1188505230,4130,4130,4130,4130,0
|
|
20240119,185800,1188505230,4130,4130,4130,4130,0
|
|
20240119,185700,1188505230,4130,4130,4130,4130,0
|
|
20240119,185600,1188505230,4130,4130,4130,4130,0
|
|
20240119,185500,1188505230,4130,4130,4130,4130,0
|
|
20240119,185400,1188505230,4130,4130,4130,4130,0
|
|
20240119,185300,1188505230,4130,4130,4130,4130,0
|
|
20240119,185200,1188505230,4130,4130,4130,4130,0
|
|
20240119,185100,1188505230,4130,4130,4130,4130,0
|
|
20240119,185000,1188505230,4130,4130,4130,4130,0
|
|
20240119,184900,1188505230,4130,4130,4130,4130,0
|
|
20240119,184800,1188505230,4130,4130,4130,4130,0
|
|
20240119,184700,1188505230,4130,4130,4130,4130,0
|
|
20240119,184600,1188505230,4130,4130,4130,4130,0
|
|
20240119,184500,1188505230,4130,4130,4130,4130,0
|
|
20240119,184400,1188505230,4130,4130,4130,4130,0
|
|
20240119,184300,1188505230,4130,4130,4130,4130,0
|
|
20240119,184200,1188505230,4130,4130,4130,4130,0
|
|
20240119,184100,1188505230,4130,4130,4130,4130,0
|
|
20240119,184000,1188505230,4130,4130,4130,4130,0
|
|
20240119,183900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,183800,1188505230,4130,4130,4130,4130,0
|
|
20240119,183700,1188505230,4130,4130,4130,4130,0
|
|
20240119,183600,1188505230,4130,4130,4130,4130,0
|
|
20240119,183500,1188505230,4130,4130,4130,4130,0
|
|
20240119,183400,1188505230,4130,4130,4130,4130,0
|
|
20240119,183300,1188505230,4130,4130,4130,4130,0
|
|
20240119,183200,1188505230,4130,4130,4130,4130,0
|
|
20240119,183100,1188505230,4130,4130,4130,4130,0
|
|
20240119,183000,1188505230,4130,4130,4130,4130,0
|
|
20240119,182900,1188505230,4130,4130,4130,4130,0
|
|
20240119,182800,1188505230,4130,4130,4130,4130,0
|
|
20240119,182700,1188505230,4130,4130,4130,4130,0
|
|
20240119,182600,1188505230,4130,4130,4130,4130,0
|
|
20240119,182500,1188505230,4130,4130,4130,4130,0
|
|
20240119,182400,1188505230,4130,4130,4130,4130,0
|
|
20240119,182300,1188505230,4130,4130,4130,4130,0
|
|
20240119,182200,1188505230,4130,4130,4130,4130,0
|
|
20240119,182100,1188505230,4130,4130,4130,4130,0
|
|
20240119,182000,1188505230,4130,4130,4130,4130,0
|
|
20240119,181900,1188505230,4130,4130,4130,4130,0
|
|
20240119,181800,1188505230,4130,4130,4130,4130,0
|
|
20240119,181700,1188505230,4130,4130,4130,4130,0
|
|
20240119,181600,1188505230,4130,4130,4130,4130,0
|
|
20240119,181500,1188505230,4130,4130,4130,4130,0
|
|
20240119,181400,1188505230,4130,4130,4130,4130,0
|
|
20240119,181300,1188505230,4130,4130,4130,4130,0
|
|
20240119,181200,1188505230,4130,4130,4130,4130,0
|
|
20240119,181100,1188505230,4130,4130,4130,4130,0
|
|
20240119,181000,1188505230,4130,4130,4130,4130,0
|
|
20240119,180900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,180800,1188505230,4130,4130,4130,4130,0
|
|
20240119,180700,1188505230,4130,4130,4130,4130,0
|
|
20240119,180600,1188505230,4130,4130,4130,4130,0
|
|
20240119,180500,1188505230,4130,4130,4130,4130,0
|
|
20240119,180400,1188505230,4130,4130,4130,4130,0
|
|
20240119,180300,1188505230,4130,4130,4130,4130,0
|
|
20240119,180200,1188505230,4130,4130,4130,4130,0
|
|
20240119,180100,1188505230,4130,4130,4130,4130,0
|
|
20240119,180000,1188505230,4130,4130,4130,4130,0
|
|
20240119,175900,1188505230,4130,4130,4130,4130,0
|
|
20240119,175800,1188505230,4130,4130,4130,4130,0
|
|
20240119,175700,1188505230,4130,4130,4130,4130,0
|
|
20240119,175600,1188505230,4130,4130,4130,4130,0
|
|
20240119,175500,1188505230,4130,4130,4130,4130,0
|
|
20240119,175400,1188505230,4130,4130,4130,4130,0
|
|
20240119,175300,1188505230,4130,4130,4130,4130,0
|
|
20240119,175200,1188505230,4130,4130,4130,4130,0
|
|
20240119,175100,1188505230,4130,4130,4130,4130,0
|
|
20240119,175000,1188505230,4130,4130,4130,4130,0
|
|
20240119,174900,1188505230,4130,4130,4130,4130,0
|
|
20240119,174800,1188505230,4130,4130,4130,4130,0
|
|
20240119,174700,1188505230,4130,4130,4130,4130,0
|
|
20240119,174600,1188505230,4130,4130,4130,4130,0
|
|
20240119,174500,1188505230,4130,4130,4130,4130,0
|
|
20240119,174400,1188505230,4130,4130,4130,4130,0
|
|
20240119,174300,1188505230,4130,4130,4130,4130,0
|
|
20240119,174200,1188505230,4130,4130,4130,4130,0
|
|
20240119,174100,1188505230,4130,4130,4130,4130,0
|
|
20240119,174000,1188505230,4130,4130,4130,4130,0
|
|
20240119,173900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,173800,1188505230,4130,4130,4130,4130,0
|
|
20240119,173700,1188505230,4130,4130,4130,4130,0
|
|
20240119,173600,1188505230,4130,4130,4130,4130,0
|
|
20240119,173500,1188505230,4130,4130,4130,4130,0
|
|
20240119,173400,1188505230,4130,4130,4130,4130,0
|
|
20240119,173300,1188505230,4130,4130,4130,4130,0
|
|
20240119,173200,1188505230,4130,4130,4130,4130,0
|
|
20240119,173100,1188505230,4130,4130,4130,4130,0
|
|
20240119,173000,1188505230,4130,4130,4130,4130,0
|
|
20240119,172900,1188505230,4130,4130,4130,4130,0
|
|
20240119,172800,1188505230,4130,4130,4130,4130,0
|
|
20240119,172700,1188505230,4130,4130,4130,4130,0
|
|
20240119,172600,1188505230,4130,4130,4130,4130,0
|
|
20240119,172500,1188505230,4130,4130,4130,4130,0
|
|
20240119,172400,1188505230,4130,4130,4130,4130,0
|
|
20240119,172300,1188505230,4130,4130,4130,4130,0
|
|
20240119,172200,1188505230,4130,4130,4130,4130,0
|
|
20240119,172100,1188505230,4130,4130,4130,4130,0
|
|
20240119,172000,1188505230,4130,4130,4130,4130,0
|
|
20240119,171900,1188505230,4130,4130,4130,4130,0
|
|
20240119,171800,1188505230,4130,4130,4130,4130,0
|
|
20240119,171700,1188505230,4130,4130,4130,4130,0
|
|
20240119,171600,1188505230,4130,4130,4130,4130,0
|
|
20240119,171500,1188505230,4130,4130,4130,4130,0
|
|
20240119,171400,1188505230,4130,4130,4130,4130,0
|
|
20240119,171300,1188505230,4130,4130,4130,4130,0
|
|
20240119,171200,1188505230,4130,4130,4130,4130,0
|
|
20240119,171100,1188505230,4130,4130,4130,4130,0
|
|
20240119,171000,1188505230,4130,4130,4130,4130,0
|
|
20240119,170900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,170800,1188505230,4130,4130,4130,4130,0
|
|
20240119,170700,1188505230,4130,4130,4130,4130,0
|
|
20240119,170600,1188505230,4130,4130,4130,4130,0
|
|
20240119,170500,1188505230,4130,4130,4130,4130,0
|
|
20240119,170400,1188505230,4130,4130,4130,4130,0
|
|
20240119,170300,1188505230,4130,4130,4130,4130,0
|
|
20240119,170200,1188505230,4130,4130,4130,4130,0
|
|
20240119,170100,1188505230,4130,4130,4130,4130,0
|
|
20240119,170000,1188505230,4130,4130,4130,4130,0
|
|
20240119,165900,1188505230,4130,4130,4130,4130,0
|
|
20240119,165800,1188505230,4130,4130,4130,4130,0
|
|
20240119,165700,1188505230,4130,4130,4130,4130,0
|
|
20240119,165600,1188505230,4130,4130,4130,4130,0
|
|
20240119,165500,1188505230,4130,4130,4130,4130,0
|
|
20240119,165400,1188505230,4130,4130,4130,4130,0
|
|
20240119,165300,1188505230,4130,4130,4130,4130,0
|
|
20240119,165200,1188505230,4130,4130,4130,4130,0
|
|
20240119,165100,1188505230,4130,4130,4130,4130,0
|
|
20240119,165000,1188505230,4130,4130,4130,4130,0
|
|
20240119,164900,1188505230,4130,4130,4130,4130,0
|
|
20240119,164800,1188505230,4130,4130,4130,4130,0
|
|
20240119,164700,1188505230,4130,4130,4130,4130,0
|
|
20240119,164600,1188505230,4130,4130,4130,4130,0
|
|
20240119,164500,1188505230,4130,4130,4130,4130,0
|
|
20240119,164400,1188505230,4130,4130,4130,4130,0
|
|
20240119,164300,1188505230,4130,4130,4130,4130,0
|
|
20240119,164200,1188505230,4130,4130,4130,4130,0
|
|
20240119,164100,1188505230,4130,4130,4130,4130,0
|
|
20240119,164000,1188505230,4130,4130,4130,4130,0
|
|
20240119,163900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,163800,1188505230,4130,4130,4130,4130,0
|
|
20240119,163700,1188505230,4130,4130,4130,4130,0
|
|
20240119,163600,1188505230,4130,4130,4130,4130,0
|
|
20240119,163500,1188505230,4130,4130,4130,4130,0
|
|
20240119,163400,1188505230,4130,4130,4130,4130,0
|
|
20240119,163300,1188505230,4130,4130,4130,4130,0
|
|
20240119,163200,1188505230,4130,4130,4130,4130,0
|
|
20240119,163100,1188505230,4130,4130,4130,4130,0
|
|
20240119,163000,1188505230,4130,4130,4130,4130,0
|
|
20240119,162900,1188505230,4130,4130,4130,4130,0
|
|
20240119,162800,1188505230,4130,4130,4130,4130,0
|
|
20240119,162700,1188505230,4130,4130,4130,4130,0
|
|
20240119,162600,1188505230,4130,4130,4130,4130,0
|
|
20240119,162500,1188505230,4130,4130,4130,4130,0
|
|
20240119,162400,1188505230,4130,4130,4130,4130,0
|
|
20240119,162300,1188505230,4130,4130,4130,4130,0
|
|
20240119,162200,1188505230,4130,4130,4130,4130,0
|
|
20240119,162100,1188505230,4130,4130,4130,4130,0
|
|
20240119,162000,1188505230,4130,4130,4130,4130,0
|
|
20240119,161900,1188505230,4130,4130,4130,4130,0
|
|
20240119,161800,1188505230,4130,4130,4130,4130,0
|
|
20240119,161700,1188505230,4130,4130,4130,4130,0
|
|
20240119,161600,1188505230,4130,4130,4130,4130,0
|
|
20240119,161500,1188505230,4130,4130,4130,4130,0
|
|
20240119,161400,1188505230,4130,4130,4130,4130,0
|
|
20240119,161300,1188505230,4130,4130,4130,4130,0
|
|
20240119,161200,1188505230,4130,4130,4130,4130,0
|
|
20240119,161100,1188505230,4130,4130,4130,4130,0
|
|
20240119,161000,1188505230,4130,4130,4130,4130,0
|
|
20240119,160900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,160800,1188505230,4130,4130,4130,4130,0
|
|
20240119,160700,1188505230,4130,4130,4130,4130,0
|
|
20240119,160600,1188505230,4130,4130,4130,4130,0
|
|
20240119,160500,1188505230,4130,4130,4130,4130,0
|
|
20240119,160400,1188505230,4130,4130,4130,4130,0
|
|
20240119,160300,1188505230,4130,4130,4130,4130,0
|
|
20240119,160200,1188505230,4130,4130,4130,4130,0
|
|
20240119,160100,1188505230,4130,4130,4130,4130,0
|
|
20240119,160000,1188505230,4130,4130,4130,4130,0
|
|
20240119,155900,1188505230,4130,4130,4130,4130,0
|
|
20240119,155800,1188505230,4130,4130,4130,4130,0
|
|
20240119,155700,1188505230,4130,4130,4130,4130,0
|
|
20240119,155600,1188505230,4130,4130,4130,4130,0
|
|
20240119,155500,1188505230,4130,4130,4130,4130,0
|
|
20240119,155400,1188505230,4130,4130,4130,4130,0
|
|
20240119,155300,1188505230,4130,4130,4130,4130,0
|
|
20240119,155200,1188505230,4130,4130,4130,4130,0
|
|
20240119,155100,1188505230,4130,4130,4130,4130,0
|
|
20240119,155000,1188505230,4130,4130,4130,4130,0
|
|
20240119,154900,1188505230,4130,4130,4130,4130,0
|
|
20240119,154800,1188505230,4130,4130,4130,4130,0
|
|
20240119,154700,1188505230,4130,4130,4130,4130,0
|
|
20240119,154600,1188505230,4130,4130,4130,4130,0
|
|
20240119,154500,1188505230,4130,4130,4130,4130,0
|
|
20240119,154400,1188505230,4130,4130,4130,4130,0
|
|
20240119,154300,1188505230,4130,4130,4130,4130,0
|
|
20240119,154200,1188505230,4130,4130,4130,4130,0
|
|
20240119,154100,1188505230,4130,4130,4130,4130,0
|
|
20240119,154000,1188505230,4130,4130,4130,4130,0
|
|
20240119,153900,1188505230,4130,4130,4130,4130,9030
|
|
20240119,153800,1188505230,4130,4130,4130,4130,0
|
|
20240119,153700,1188505230,4130,4130,4130,4130,0
|
|
20240119,153600,1188505230,4130,4130,4130,4130,0
|
|
20240119,153500,1188505230,4130,4130,4130,4130,0
|
|
20240119,153400,1188505230,4130,4130,4130,4130,0
|
|
20240119,153300,1188505230,4130,4130,4130,4130,0
|
|
20240119,153200,1188505230,4130,4130,4130,4130,0
|
|
20240119,153100,1188505230,4130,4130,4130,4130,0
|
|
20240119,153000,1188505230,4130,4130,4130,4130,9030
|
|
20240119,152900,1151211330,4110,4110,4110,4110,0
|
|
20240119,152800,1151211330,4110,4110,4110,4110,0
|
|
20240119,152700,1151211330,4110,4110,4110,4110,0
|
|
20240119,152600,1151211330,4110,4110,4110,4110,0
|
|
20240119,152500,1151211330,4110,4110,4110,4110,0
|
|
20240119,152400,1151211330,4110,4110,4110,4110,0
|
|
20240119,152300,1151211330,4110,4110,4110,4110,0
|
|
20240119,152200,1151211330,4110,4110,4110,4110,0
|
|
20240119,152100,1151211330,4110,4110,4110,4110,0
|
|
20240119,152000,1151211330,4110,4110,4110,4110,0
|
|
20240119,151900,1151211330,4110,4125,4125,4110,105
|
|
20240119,151800,1150779060,4120,4115,4120,4115,94
|
|
20240119,151700,1150391845,4115,4120,4120,4110,2390
|
|
20240119,151600,1140561435,4120,4125,4125,4120,2837
|
|
20240119,151500,1128860660,4125,4120,4125,4120,792
|
|
20240119,151400,1125594160,4120,4120,4120,4120,145
|
|
20240119,151300,1124996760,4130,4125,4130,4125,101
|
|
20240119,151200,1124580130,4130,4130,4130,4130,0
|
|
20240119,151100,1124580130,4130,4125,4130,4125,153
|
|
20240119,151000,1123948825,4125,4125,4125,4125,3
|
|
20240119,150900,1123936450,4120,4120,4120,4120,100
|
|
20240119,150800,1123524450,4120,4120,4120,4120,0
|
|
20240119,150700,1123524450,4120,4130,4130,4120,1139
|
|
20240119,150600,1118825285,4130,4130,4130,4130,108
|
|
20240119,150500,1118379245,4130,4130,4130,4130,437
|
|
20240119,150400,1116574435,4130,4130,4130,4130,0
|
|
20240119,150300,1116574435,4130,4130,4130,4130,46
|
|
20240119,150200,1116384455,4130,4130,4135,4130,155
|
|
20240119,150100,1115744185,4125,4120,4125,4120,1282
|
|
20240119,150000,1110461555,4115,4115,4115,4115,260
|
|
20240119,145900,1109391655,4110,4110,4120,4110,692
|
|
20240119,145800,1106545375,4115,4115,4115,4115,20
|
|
20240119,145700,1106463075,4115,4110,4115,4110,1816
|
|
20240119,145600,1098999265,4115,4110,4115,4110,582
|
|
20240119,145500,1096607130,4110,4110,4110,4110,20
|
|
20240119,145400,1096524930,4110,4110,4110,4110,0
|
|
20240119,145300,1096524930,4110,4100,4110,4100,357
|
|
20240119,145200,1095058760,4105,4105,4105,4105,97
|
|
20240119,145100,1094660575,4105,4105,4105,4105,7
|
|
20240119,145000,1094631840,4105,4105,4105,4105,48
|
|
20240119,144900,1094434800,4105,4105,4105,4105,0
|
|
20240119,144800,1094434800,4105,4105,4105,4105,150
|
|
20240119,144700,1093819050,4105,4105,4105,4105,0
|
|
20240119,144600,1093819050,4105,4105,4105,4105,0
|
|
20240119,144500,1093819050,4105,4105,4105,4105,15
|
|
20240119,144400,1093757475,4105,4105,4105,4105,0
|
|
20240119,144300,1093757475,4105,4105,4105,4105,0
|
|
20240119,144200,1093757475,4105,4105,4105,4105,0
|
|
20240119,144100,1093757475,4105,4105,4105,4105,0
|
|
20240119,144000,1093757475,4105,4105,4105,4105,5
|
|
20240119,143900,1093736950,4110,4105,4110,4095,592
|
|
20240119,143800,1091306985,4110,4110,4110,4110,1
|
|
20240119,143700,1091302875,4115,4115,4115,4115,0
|
|
20240119,143600,1091302875,4115,4115,4115,4115,540
|
|
20240119,143500,1089080775,4115,4115,4115,4115,20
|
|
20240119,143400,1088998475,4120,4120,4120,4120,90
|
|
20240119,143300,1088627675,4120,4115,4125,4115,561
|
|
20240119,143200,1086319065,4115,4115,4115,4115,352
|
|
20240119,143100,1084870585,4115,4090,4115,4090,274
|
|
20240119,143000,1083748280,4100,4100,4100,4100,80
|
|
20240119,142900,1083420280,4100,4115,4115,4075,1511
|
|
20240119,142800,1077238855,4115,4100,4115,4100,513
|
|
20240119,142700,1075128040,4100,4085,4100,4085,541
|
|
20240119,142600,1072914975,4080,4080,4090,4080,438
|
|
20240119,142500,1071126245,4080,4080,4080,4080,0
|
|
20240119,142400,1071126245,4080,4080,4080,4080,1
|
|
20240119,142300,1071122165,4090,4090,4090,4090,262
|
|
20240119,142200,1070050585,4090,4090,4090,4090,0
|
|
20240119,142100,1070050585,4090,4085,4090,4085,201
|
|
20240119,142000,1069229495,4085,4080,4085,4075,201
|
|
20240119,141900,1068410275,4080,4080,4080,4080,81
|
|
20240119,141800,1068079795,4080,4080,4080,4080,0
|
|
20240119,141700,1068079795,4080,4080,4080,4080,0
|
|
20240119,141600,1068079795,4080,4080,4080,4080,568
|
|
20240119,141500,1065762355,4075,4075,4075,4075,14
|
|
20240119,141400,1065705305,4075,4075,4075,4075,179
|
|
20240119,141300,1064975880,4070,4070,4070,4070,113
|
|
20240119,141200,1064515970,4075,4070,4075,4070,1092
|
|
20240119,141100,1060071520,4070,4070,4070,4070,115
|
|
20240119,141000,1059603470,4075,4075,4075,4075,222
|
|
20240119,140900,1058698820,4080,4080,4080,4080,0
|
|
20240119,140800,1058698820,4080,4070,4110,4060,3265
|
|
20240119,140700,1045407515,4060,4065,4070,4060,1404
|
|
20240119,140600,1039694150,4070,4065,4070,4065,602
|
|
20240119,140500,1037246970,4065,4060,4065,4060,484
|
|
20240119,140400,1035279705,4070,4070,4070,4060,150
|
|
20240119,140300,1034670605,4070,4065,4070,4065,437
|
|
20240119,140200,1032894045,4065,4065,4065,4065,985
|
|
20240119,140100,1028890020,4060,4060,4060,4060,333
|
|
20240119,140000,1027538040,4060,4070,4070,4060,24597
|
|
20240119,135900,927467455,4075,4075,4075,4075,0
|
|
20240119,135800,927467455,4075,4075,4075,4075,1
|
|
20240119,135700,927463380,4065,4065,4065,4065,133
|
|
20240119,135600,926922735,4070,4070,4070,4070,200
|
|
20240119,135500,926108735,4075,4075,4075,4075,2839
|
|
20240119,135400,914539810,4080,4080,4080,4080,0
|
|
20240119,135300,914539810,4080,4080,4080,4080,0
|
|
20240119,135200,914539810,4080,4080,4080,4080,30
|
|
20240119,135100,914417410,4080,4080,4080,4080,0
|
|
20240119,135000,914417410,4080,4080,4080,4080,8
|
|
20240119,134900,914384770,4080,4080,4080,4080,300
|
|
20240119,134800,913160770,4080,4075,4080,4075,237
|
|
20240119,134700,912194775,4075,4075,4075,4075,151
|
|
20240119,134600,911579450,4065,4070,4070,4065,1501
|
|
20240119,134500,905472880,4085,4085,4085,4085,0
|
|
20240119,134400,905472880,4085,4085,4085,4085,0
|
|
20240119,134300,905472880,4085,4085,4085,4085,0
|
|
20240119,134200,905472880,4085,4085,4085,4085,0
|
|
20240119,134100,905472880,4085,4085,4085,4085,0
|
|
20240119,134000,905472880,4085,4085,4085,4085,1
|
|
20240119,133900,905468795,4065,4070,4070,4065,798
|
|
20240119,133800,902223165,4090,4090,4090,4090,0
|
|
20240119,133700,902223165,4090,4085,4090,4070,3483
|
|
20240119,133600,888018895,4090,4090,4090,4090,1
|
|
20240119,133500,888014805,4090,4090,4090,4090,522
|
|
20240119,133400,885879825,4095,4095,4095,4095,0
|
|
20240119,133300,885879825,4095,4095,4095,4095,0
|
|
20240119,133200,885879825,4095,4095,4095,4095,0
|
|
20240119,133100,885879825,4095,4080,4095,4080,990
|
|
20240119,133000,881840610,4095,4095,4095,4095,9768
|
|
20240119,132900,841840650,4100,4100,4100,4100,0
|
|
20240119,132800,841840650,4100,4100,4100,4100,0
|
|
20240119,132700,841840650,4100,4085,4100,4085,251
|
|
20240119,132600,840815300,4110,4085,4110,4085,942
|
|
20240119,132500,836967205,4090,4080,4140,4080,872
|
|
20240119,132400,833397425,4075,4075,4075,4075,176
|
|
20240119,132300,832680225,4075,4075,4075,4075,170
|
|
20240119,132200,831987475,4080,4075,4080,4075,431
|
|
20240119,132100,830231130,4080,4080,4080,4080,0
|
|
20240119,132000,830231130,4080,4075,4080,4075,417
|
|
20240119,131900,828530485,4075,4075,4075,4075,200
|
|
20240119,131800,827715485,4075,4075,4075,4075,109
|
|
20240119,131700,827271310,4085,4075,4085,4075,301
|
|
20240119,131600,826044725,4090,4075,4090,4075,10
|
|
20240119,131500,826003960,4090,4090,4090,4090,3
|
|
20240119,131400,825991690,4080,4080,4080,4080,628
|
|
20240119,131300,823429450,4090,4090,4090,4090,0
|
|
20240119,131200,823429450,4090,4090,4090,4090,2
|
|
20240119,131100,823421270,4080,4080,4080,4080,29
|
|
20240119,131000,823302950,4090,4090,4090,4090,11
|
|
20240119,130900,823257960,4090,4090,4090,4090,0
|
|
20240119,130800,823257960,4090,4085,4090,4085,504
|
|
20240119,130700,821196615,4085,4090,4095,4085,1002
|
|
20240119,130600,817098435,4090,4090,4090,4090,10
|
|
20240119,130500,817057535,4090,4090,4090,4090,0
|
|
20240119,130400,817057535,4090,4090,4090,4090,0
|
|
20240119,130300,817057535,4090,4090,4090,4090,0
|
|
20240119,130200,817057535,4090,4090,4090,4090,0
|
|
20240119,130100,817057535,4090,4090,4090,4090,0
|
|
20240119,130000,817057535,4090,4090,4090,4090,0
|
|
20240119,125900,817057535,4090,4090,4090,4090,11
|
|
20240119,125800,817012545,4090,4090,4090,4090,0
|
|
20240119,125700,817012545,4090,4090,4090,4090,1
|
|
20240119,125600,817008455,4085,4080,4085,4080,130
|
|
20240119,125500,816477555,4075,4075,4075,4075,88
|
|
20240119,125400,816118955,4080,4080,4080,4080,0
|
|
20240119,125300,816118955,4080,4080,4080,4080,1
|
|
20240119,125200,816114875,4085,4085,4085,4085,0
|
|
20240119,125100,816114875,4085,4085,4085,4085,395
|
|
20240119,125000,814501300,4085,4085,4085,4085,0
|
|
20240119,124900,814501300,4085,4085,4085,4085,0
|
|
20240119,124800,814501300,4085,4085,4085,4085,0
|
|
20240119,124700,814501300,4085,4085,4085,4085,0
|
|
20240119,124600,814501300,4085,4085,4085,4085,0
|
|
20240119,124500,814501300,4085,4085,4085,4085,0
|
|
20240119,124400,814501300,4085,4080,4085,4080,1387
|
|
20240119,124300,808835435,4080,4080,4080,4080,600
|
|
20240119,124200,806387435,4070,4070,4070,4070,100
|
|
20240119,124100,805980435,4070,4070,4070,4070,1242
|
|
20240119,124000,800925495,4080,4075,4080,4075,3
|
|
20240119,123900,800913265,4070,4070,4070,4070,0
|
|
20240119,123800,800913265,4070,4070,4070,4070,150
|
|
20240119,123700,800302765,4085,4085,4085,4085,18
|
|
20240119,123600,800229235,4065,4065,4065,4065,0
|
|
20240119,123500,800229235,4065,4070,4070,4065,200
|
|
20240119,123400,799416110,4070,4080,4085,4070,1800
|
|
20240119,123300,792088980,4080,4080,4080,4075,5477
|
|
20240119,123200,769758390,4080,4080,4080,4080,40
|
|
20240119,123100,769595190,4090,4090,4090,4090,0
|
|
20240119,123000,769595190,4090,4090,4090,4090,0
|
|
20240119,122900,769595190,4090,4090,4090,4090,0
|
|
20240119,122800,769595190,4090,4090,4090,4090,0
|
|
20240119,122700,769595190,4090,4090,4090,4090,0
|
|
20240119,122600,769595190,4090,4090,4090,4090,0
|
|
20240119,122500,769595190,4090,4085,4090,4085,103
|
|
20240119,122400,769174430,4075,4080,4080,4075,100
|
|
20240119,122300,768766680,4075,4075,4075,4075,0
|
|
20240119,122200,768766680,4075,4085,4085,4075,92
|
|
20240119,122100,768390870,4085,4085,4085,4085,0
|
|
20240119,122000,768390870,4085,4085,4085,4085,0
|
|
20240119,121900,768390870,4085,4075,4085,4070,1205
|
|
20240119,121800,763474415,4075,4085,4085,4075,12626
|
|
20240119,121700,711900015,4090,4090,4090,4090,1386
|
|
20240119,121600,706231275,4100,4100,4100,4100,0
|
|
20240119,121500,706231275,4100,4100,4100,4100,0
|
|
20240119,121400,706231275,4100,4100,4100,4100,7
|
|
20240119,121300,706202575,4100,4095,4100,4090,2025
|
|
20240119,121200,697916580,4105,4105,4105,4105,10
|
|
20240119,121100,697875530,4105,4095,4105,4095,131
|
|
20240119,121000,697338845,4095,4095,4095,4095,500
|
|
20240119,120900,695291345,4100,4100,4100,4100,34
|
|
20240119,120800,695151945,4100,4095,4100,4095,645
|
|
20240119,120700,692510055,4095,4095,4095,4095,11
|
|
20240119,120600,692465010,4095,4095,4095,4095,38
|
|
20240119,120500,692309400,4095,4095,4095,4095,20
|
|
20240119,120400,692227500,4095,4095,4095,4095,0
|
|
20240119,120300,692227500,4095,4100,4100,4095,48
|
|
20240119,120200,692030740,4105,4105,4105,4105,0
|
|
20240119,120100,692030740,4105,4100,4105,4100,32
|
|
20240119,120000,691899530,4100,4100,4100,4100,0
|
|
20240119,115900,691899530,4100,4100,4100,4100,100
|
|
20240119,115800,691489530,4100,4095,4100,4095,371
|
|
20240119,115700,689969975,4090,4095,4095,4090,514
|
|
20240119,115600,687866200,4105,4105,4105,4105,0
|
|
20240119,115500,687866200,4105,4105,4105,4105,362
|
|
20240119,115400,686380190,4105,4105,4105,4105,341
|
|
20240119,115300,684980385,4105,4105,4105,4105,0
|
|
20240119,115200,684980385,4105,4105,4105,4105,309
|
|
20240119,115100,683711940,4105,4105,4105,4105,5
|
|
20240119,115000,683691415,4115,4115,4115,4115,2
|
|
20240119,114900,683683185,4110,4110,4110,4110,95
|
|
20240119,114800,683292735,4105,4105,4105,4105,0
|
|
20240119,114700,683292735,4105,4105,4105,4105,0
|
|
20240119,114600,683292735,4105,4105,4105,4105,900
|
|
20240119,114500,679598235,4110,4110,4110,4110,0
|
|
20240119,114400,679598235,4110,4110,4110,4105,2339
|
|
20240119,114300,669986555,4110,4110,4110,4110,200
|
|
20240119,114200,669164555,4110,4110,4110,4110,6
|
|
20240119,114100,669139895,4115,4115,4115,4115,0
|
|
20240119,114000,669139895,4115,4115,4115,4115,51
|
|
20240119,113900,668930030,4115,4115,4115,4115,0
|
|
20240119,113800,668930030,4115,4115,4115,4115,65
|
|
20240119,113700,668662555,4120,4120,4120,4120,1
|
|
20240119,113600,668658435,4105,4105,4105,4105,0
|
|
20240119,113500,668658435,4105,4105,4105,4105,0
|
|
20240119,113400,668658435,4105,4120,4120,4105,3972
|
|
20240119,113300,652324625,4120,4115,4120,4115,91
|
|
20240119,113200,651949765,4125,4125,4125,4125,1
|
|
20240119,113100,651945640,4115,4115,4115,4115,0
|
|
20240119,113000,651945640,4115,4115,4115,4115,100
|
|
20240119,112900,651534140,4125,4115,4125,4115,6
|
|
20240119,112800,651509440,4115,4115,4115,4115,5
|
|
20240119,112700,651488865,4125,4125,4125,4125,0
|
|
20240119,112600,651488865,4125,4115,4125,4115,6
|
|
20240119,112500,651464165,4115,4125,4125,4115,436
|
|
20240119,112400,649665715,4115,4115,4115,4115,20
|
|
20240119,112300,649583415,4115,4115,4115,4115,5
|
|
20240119,112200,649562840,4125,4115,4125,4105,914
|
|
20240119,112100,645801685,4115,4115,4115,4115,14
|
|
20240119,112000,645744075,4115,4110,4115,4110,26
|
|
20240119,111900,645637210,4105,4105,4105,4105,0
|
|
20240119,111800,645637210,4105,4105,4105,4105,0
|
|
20240119,111700,645637210,4105,4105,4105,4105,0
|
|
20240119,111600,645637210,4105,4105,4105,4105,1224
|
|
20240119,111500,640612690,4105,4105,4105,4105,0
|
|
20240119,111400,640612690,4105,4105,4105,4105,0
|
|
20240119,111300,640612690,4105,4095,4105,4095,13
|
|
20240119,111200,640559445,4105,4105,4105,4105,62
|
|
20240119,111100,640304935,4110,4110,4110,4110,0
|
|
20240119,111000,640304935,4110,4095,4110,4095,1525
|
|
20240119,110900,634060045,4095,4095,4095,4095,0
|
|
20240119,110800,634060045,4095,4105,4105,4095,1100
|
|
20240119,110700,629554885,4115,4115,4115,4115,100
|
|
20240119,110600,629143385,4115,4115,4115,4115,0
|
|
20240119,110500,629143385,4115,4115,4115,4115,0
|
|
20240119,110400,629143385,4115,4115,4115,4115,0
|
|
20240119,110300,629143385,4115,4115,4115,4115,100
|
|
20240119,110200,628731885,4110,4110,4110,4110,308
|
|
20240119,110100,627466005,4110,4110,4110,4110,196
|
|
20240119,110000,626660445,4110,4110,4110,4110,0
|
|
20240119,105900,626660445,4110,4110,4110,4110,0
|
|
20240119,105800,626660445,4110,4105,4110,4105,1129
|
|
20240119,105700,622025805,4100,4100,4100,4100,0
|
|
20240119,105600,622025805,4100,4100,4100,4100,96
|
|
20240119,105500,621632205,4105,4105,4110,4105,562
|
|
20240119,105400,619323945,4105,4105,4105,4100,1300
|
|
20240119,105300,613992445,4100,4105,4105,4100,112
|
|
20240119,105200,613532745,4110,4110,4110,4110,5
|
|
20240119,105100,613512195,4105,4110,4110,4105,1585
|
|
20240119,105000,607005750,4110,4110,4110,4110,305
|
|
20240119,104900,605752200,4125,4125,4125,4125,0
|
|
20240119,104800,605752200,4125,4125,4125,4125,0
|
|
20240119,104700,605752200,4125,4120,4125,4120,100
|
|
20240119,104600,605340080,4125,4125,4125,4125,451
|
|
20240119,104500,603479705,4125,4125,4125,4125,0
|
|
20240119,104400,603479705,4125,4125,4125,4125,139
|
|
20240119,104300,602906330,4125,4120,4125,4120,110
|
|
20240119,104200,602452955,4120,4115,4120,4105,5116
|
|
20240119,104100,581430690,4120,4120,4120,4120,21
|
|
20240119,104000,581344170,4115,4115,4115,4115,0
|
|
20240119,103900,581344170,4115,4115,4115,4115,498
|
|
20240119,103800,579294900,4125,4125,4125,4125,0
|
|
20240119,103700,579294900,4125,4125,4125,4125,105
|
|
20240119,103600,578861775,4120,4120,4120,4120,0
|
|
20240119,103500,578861775,4120,4120,4120,4120,65
|
|
20240119,103400,578593975,4145,4145,4145,4145,0
|
|
20240119,103300,578593975,4145,4145,4145,4145,0
|
|
20240119,103200,578593975,4145,4110,4145,4110,600
|
|
20240119,103100,576123410,4110,4110,4110,4110,238
|
|
20240119,103000,575145230,4125,4125,4125,4120,4122
|
|
20240119,102900,558154650,4125,4125,4130,4125,336
|
|
20240119,102800,556767620,4125,4125,4125,4125,43
|
|
20240119,102700,556590245,4125,4125,4125,4125,31
|
|
20240119,102600,556462370,4130,4130,4130,4130,762
|
|
20240119,102500,553315310,4130,4130,4130,4130,12
|
|
20240119,102400,553265750,4130,4130,4130,4130,33
|
|
20240119,102300,553129460,4130,4130,4130,4130,52
|
|
20240119,102200,552914700,4130,4130,4130,4130,412
|
|
20240119,102100,551213140,4130,4135,4135,4130,1563
|
|
20240119,102000,544752560,4145,4145,4145,4145,0
|
|
20240119,101900,544752560,4145,4145,4145,4145,0
|
|
20240119,101800,544752560,4145,4145,4145,4145,0
|
|
20240119,101700,544752560,4145,4145,4145,4145,155
|
|
20240119,101600,544110085,4140,4140,4140,4140,299
|
|
20240119,101500,542872225,4140,4140,4140,4140,0
|
|
20240119,101400,542872225,4140,4140,4140,4140,41
|
|
20240119,101300,542702485,4150,4155,4155,4150,1167
|
|
20240119,101200,537856935,4155,4155,4155,4155,117
|
|
20240119,101100,537370800,4155,4155,4155,4155,0
|
|
20240119,101000,537370800,4155,4155,4155,4155,9
|
|
20240119,100900,537333405,4155,4140,4155,4130,637
|
|
20240119,100800,534690720,4135,4135,4135,4130,884
|
|
20240119,100700,531035525,4135,4135,4150,4135,222
|
|
20240119,100600,530115230,4135,4135,4135,4135,12
|
|
20240119,100500,530065610,4135,4135,4135,4135,53
|
|
20240119,100400,529846455,4150,4150,4150,4150,0
|
|
20240119,100300,529846455,4150,4135,4150,4135,39
|
|
20240119,100200,529685175,4150,4135,4150,4135,14
|
|
20240119,100100,529627180,4150,4145,4150,4135,58
|
|
20240119,100000,529386900,4135,4140,4140,4135,62
|
|
20240119,095900,529130485,4150,4150,4150,4150,0
|
|
20240119,095800,529130485,4150,4150,4150,4150,0
|
|
20240119,095700,529130485,4150,4135,4150,4135,19
|
|
20240119,095600,529051840,4135,4135,4135,4135,9
|
|
20240119,095500,529014625,4135,4140,4140,4135,1510
|
|
20240119,095400,522770725,4145,4145,4145,4145,0
|
|
20240119,095300,522770725,4145,4150,4150,4145,620
|
|
20240119,095200,520199015,4155,4155,4155,4155,24
|
|
20240119,095100,520099295,4160,4155,4160,4155,241
|
|
20240119,095000,519097935,4155,4155,4155,4155,10
|
|
20240119,094900,519056385,4155,4155,4155,4155,9
|
|
20240119,094800,519018990,4150,4155,4155,4150,596
|
|
20240119,094700,516545545,4165,4165,4165,4165,0
|
|
20240119,094600,516545545,4165,4160,4165,4160,10
|
|
20240119,094500,516503940,4165,4165,4165,4165,2999
|
|
20240119,094400,504013105,4170,4165,4170,4165,22
|
|
20240119,094300,503921410,4170,4165,4170,4165,129
|
|
20240119,094200,503384080,4175,4180,4180,4175,215
|
|
20240119,094100,502486450,4180,4185,4185,4180,377
|
|
20240119,094000,500909250,4185,4180,4185,4180,229
|
|
20240119,093900,499951925,4185,4175,4185,4175,697
|
|
20240119,093800,497038910,4180,4175,4180,4175,1342
|
|
20240119,093700,491436055,4170,4175,4175,4170,598
|
|
20240119,093600,488939450,4175,4165,4175,4160,3467
|
|
20240119,093500,474487345,4165,4165,4170,4165,218
|
|
20240119,093400,473579335,4180,4180,4180,4180,0
|
|
20240119,093300,473579335,4180,4180,4180,4180,2425
|
|
20240119,093200,463442835,4180,4180,4185,4180,1680
|
|
20240119,093100,456416425,4180,4180,4180,4175,191
|
|
20240119,093000,455618090,4180,4175,4180,4175,802
|
|
20240119,092900,452265775,4175,4165,4175,4165,4491
|
|
20240119,092800,433538660,4160,4160,4160,4160,12
|
|
20240119,092700,433488740,4165,4155,4165,4155,364
|
|
20240119,092600,431972815,4155,4150,4155,4150,17
|
|
20240119,092500,431902220,4135,4135,4135,4135,0
|
|
20240119,092400,431902220,4135,4140,4140,4135,40
|
|
20240119,092300,431736810,4140,4150,4150,4140,3500
|
|
20240119,092200,417242105,4165,4165,4165,4165,10
|
|
20240119,092100,417200455,4165,4155,4165,4155,928
|
|
20240119,092000,413344515,4145,4145,4150,4145,1196
|
|
20240119,091900,408386485,4145,4145,4175,4145,440
|
|
20240119,091800,406555845,4145,4160,4170,4145,6126
|
|
20240119,091700,381025490,4160,4145,4160,4145,8547
|
|
20240119,091600,345539175,4145,4140,4145,4140,2193
|
|
20240119,091500,336452840,4140,4140,4140,4140,1413
|
|
20240119,091400,330603020,4140,4130,4140,4130,1334
|
|
20240119,091300,325084265,4130,4130,4130,4130,500
|
|
20240119,091200,323019265,4135,4105,4135,4105,35380
|
|
20240119,091100,177454190,4100,4110,4110,4090,1326
|
|
20240119,091000,172021570,4110,4105,4110,4105,500
|
|
20240119,090900,169966610,4110,4100,4110,4095,1093
|
|
20240119,090800,165485345,4095,4085,4095,4065,1460
|
|
20240119,090700,159518415,4070,4075,4075,4070,454
|
|
20240119,090600,157668490,4095,4095,4095,4095,202
|
|
20240119,090500,156841300,4100,4110,4110,4010,28244
|
|
20240119,090400,41934640,4140,4130,4140,4130,305
|
|
20240119,090300,40672260,4105,4105,4105,4105,8
|
|
20240119,090200,40639420,4100,4115,4130,4100,977
|
|
20240119,090100,36632360,4110,4095,4110,4095,317
|
|
20240119,090000,35329660,4085,4085,4100,4085,8641
|