629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192600,704759580,4170,4170,4170,4170,2211
|
|
20240104,192500,704759580,4170,4170,4170,4170,0
|
|
20240104,192400,704759580,4170,4170,4170,4170,0
|
|
20240104,192300,704759580,4170,4170,4170,4170,0
|
|
20240104,192200,704759580,4170,4170,4170,4170,0
|
|
20240104,192100,704759580,4170,4170,4170,4170,0
|
|
20240104,192000,704759580,4170,4170,4170,4170,0
|
|
20240104,191900,704759580,4170,4170,4170,4170,0
|
|
20240104,191800,704759580,4170,4170,4170,4170,0
|
|
20240104,191700,704759580,4170,4170,4170,4170,0
|
|
20240104,191600,704759580,4170,4170,4170,4170,0
|
|
20240104,191500,704759580,4170,4170,4170,4170,0
|
|
20240104,191400,704759580,4170,4170,4170,4170,0
|
|
20240104,191300,704759580,4170,4170,4170,4170,0
|
|
20240104,191200,704759580,4170,4170,4170,4170,0
|
|
20240104,191100,704759580,4170,4170,4170,4170,0
|
|
20240104,191000,704759580,4170,4170,4170,4170,0
|
|
20240104,190900,704759580,4170,4170,4170,4170,0
|
|
20240104,190800,704759580,4170,4170,4170,4170,0
|
|
20240104,190700,704759580,4170,4170,4170,4170,0
|
|
20240104,190600,704759580,4170,4170,4170,4170,0
|
|
20240104,190500,704759580,4170,4170,4170,4170,0
|
|
20240104,190400,704759580,4170,4170,4170,4170,0
|
|
20240104,190300,704759580,4170,4170,4170,4170,0
|
|
20240104,190200,704759580,4170,4170,4170,4170,0
|
|
20240104,190100,704759580,4170,4170,4170,4170,0
|
|
20240104,190000,704759580,4170,4170,4170,4170,0
|
|
20240104,185900,704759580,4170,4170,4170,4170,0
|
|
20240104,185800,704759580,4170,4170,4170,4170,0
|
|
20240104,185700,704759580,4170,4170,4170,4170,0
|
|
20240104,185600,704759580,4170,4170,4170,4170,2211
|
|
20240104,185500,704759580,4170,4170,4170,4170,0
|
|
20240104,185400,704759580,4170,4170,4170,4170,0
|
|
20240104,185300,704759580,4170,4170,4170,4170,0
|
|
20240104,185200,704759580,4170,4170,4170,4170,0
|
|
20240104,185100,704759580,4170,4170,4170,4170,0
|
|
20240104,185000,704759580,4170,4170,4170,4170,0
|
|
20240104,184900,704759580,4170,4170,4170,4170,0
|
|
20240104,184800,704759580,4170,4170,4170,4170,0
|
|
20240104,184700,704759580,4170,4170,4170,4170,0
|
|
20240104,184600,704759580,4170,4170,4170,4170,0
|
|
20240104,184500,704759580,4170,4170,4170,4170,0
|
|
20240104,184400,704759580,4170,4170,4170,4170,0
|
|
20240104,184300,704759580,4170,4170,4170,4170,0
|
|
20240104,184200,704759580,4170,4170,4170,4170,0
|
|
20240104,184100,704759580,4170,4170,4170,4170,0
|
|
20240104,184000,704759580,4170,4170,4170,4170,0
|
|
20240104,183900,704759580,4170,4170,4170,4170,0
|
|
20240104,183800,704759580,4170,4170,4170,4170,0
|
|
20240104,183700,704759580,4170,4170,4170,4170,0
|
|
20240104,183600,704759580,4170,4170,4170,4170,0
|
|
20240104,183500,704759580,4170,4170,4170,4170,0
|
|
20240104,183400,704759580,4170,4170,4170,4170,0
|
|
20240104,183300,704759580,4170,4170,4170,4170,0
|
|
20240104,183200,704759580,4170,4170,4170,4170,0
|
|
20240104,183100,704759580,4170,4170,4170,4170,0
|
|
20240104,183000,704759580,4170,4170,4170,4170,0
|
|
20240104,182900,704759580,4170,4170,4170,4170,0
|
|
20240104,182800,704759580,4170,4170,4170,4170,0
|
|
20240104,182700,704759580,4170,4170,4170,4170,0
|
|
20240104,182600,704759580,4170,4170,4170,4170,2211
|
|
20240104,182500,704759580,4170,4170,4170,4170,0
|
|
20240104,182400,704759580,4170,4170,4170,4170,0
|
|
20240104,182300,704759580,4170,4170,4170,4170,0
|
|
20240104,182200,704759580,4170,4170,4170,4170,0
|
|
20240104,182100,704759580,4170,4170,4170,4170,0
|
|
20240104,182000,704759580,4170,4170,4170,4170,0
|
|
20240104,181900,704759580,4170,4170,4170,4170,0
|
|
20240104,181800,704759580,4170,4170,4170,4170,0
|
|
20240104,181700,704759580,4170,4170,4170,4170,0
|
|
20240104,181600,704759580,4170,4170,4170,4170,0
|
|
20240104,181500,704759580,4170,4170,4170,4170,0
|
|
20240104,181400,704759580,4170,4170,4170,4170,0
|
|
20240104,181300,704759580,4170,4170,4170,4170,0
|
|
20240104,181200,704759580,4170,4170,4170,4170,0
|
|
20240104,181100,704759580,4170,4170,4170,4170,0
|
|
20240104,181000,704759580,4170,4170,4170,4170,0
|
|
20240104,180900,704759580,4170,4170,4170,4170,0
|
|
20240104,180800,704759580,4170,4170,4170,4170,0
|
|
20240104,180700,704759580,4170,4170,4170,4170,0
|
|
20240104,180600,704759580,4170,4170,4170,4170,0
|
|
20240104,180500,704759580,4170,4170,4170,4170,0
|
|
20240104,180400,704759580,4170,4170,4170,4170,0
|
|
20240104,180300,704759580,4170,4170,4170,4170,0
|
|
20240104,180200,704759580,4170,4170,4170,4170,0
|
|
20240104,180100,704759580,4170,4170,4170,4170,0
|
|
20240104,180000,704759580,4170,4170,4170,4170,0
|
|
20240104,175900,704759580,4170,4170,4170,4170,0
|
|
20240104,175800,704759580,4170,4170,4170,4170,0
|
|
20240104,175700,704759580,4170,4170,4170,4170,0
|
|
20240104,175600,704759580,4170,4170,4170,4170,2211
|
|
20240104,175500,704759580,4170,4170,4170,4170,0
|
|
20240104,175400,704759580,4170,4170,4170,4170,0
|
|
20240104,175300,704759580,4170,4170,4170,4170,0
|
|
20240104,175200,704759580,4170,4170,4170,4170,0
|
|
20240104,175100,704759580,4170,4170,4170,4170,0
|
|
20240104,175000,704759580,4170,4170,4170,4170,0
|
|
20240104,174900,704759580,4170,4170,4170,4170,0
|
|
20240104,174800,704759580,4170,4170,4170,4170,0
|
|
20240104,174700,704759580,4170,4170,4170,4170,0
|
|
20240104,174600,704759580,4170,4170,4170,4170,0
|
|
20240104,174500,704759580,4170,4170,4170,4170,0
|
|
20240104,174400,704759580,4170,4170,4170,4170,0
|
|
20240104,174300,704759580,4170,4170,4170,4170,0
|
|
20240104,174200,704759580,4170,4170,4170,4170,0
|
|
20240104,174100,704759580,4170,4170,4170,4170,0
|
|
20240104,174000,704759580,4170,4170,4170,4170,0
|
|
20240104,173900,704759580,4170,4170,4170,4170,0
|
|
20240104,173800,704759580,4170,4170,4170,4170,0
|
|
20240104,173700,704759580,4170,4170,4170,4170,0
|
|
20240104,173600,704759580,4170,4170,4170,4170,0
|
|
20240104,173500,704759580,4170,4170,4170,4170,0
|
|
20240104,173400,704759580,4170,4170,4170,4170,0
|
|
20240104,173300,704759580,4170,4170,4170,4170,0
|
|
20240104,173200,704759580,4170,4170,4170,4170,0
|
|
20240104,173100,704759580,4170,4170,4170,4170,0
|
|
20240104,173000,704759580,4170,4170,4170,4170,0
|
|
20240104,172900,704759580,4170,4170,4170,4170,0
|
|
20240104,172800,704759580,4170,4170,4170,4170,0
|
|
20240104,172700,704759580,4170,4170,4170,4170,0
|
|
20240104,172600,704759580,4170,4170,4170,4170,2211
|
|
20240104,172500,704759580,4170,4170,4170,4170,0
|
|
20240104,172400,704759580,4170,4170,4170,4170,0
|
|
20240104,172300,704759580,4170,4170,4170,4170,0
|
|
20240104,172200,704759580,4170,4170,4170,4170,0
|
|
20240104,172100,704759580,4170,4170,4170,4170,0
|
|
20240104,172000,704759580,4170,4170,4170,4170,0
|
|
20240104,171900,704759580,4170,4170,4170,4170,0
|
|
20240104,171800,704759580,4170,4170,4170,4170,0
|
|
20240104,171700,704759580,4170,4170,4170,4170,0
|
|
20240104,171600,704759580,4170,4170,4170,4170,0
|
|
20240104,171500,704759580,4170,4170,4170,4170,0
|
|
20240104,171400,704759580,4170,4170,4170,4170,0
|
|
20240104,171300,704759580,4170,4170,4170,4170,0
|
|
20240104,171200,704759580,4170,4170,4170,4170,0
|
|
20240104,171100,704759580,4170,4170,4170,4170,0
|
|
20240104,171000,704759580,4170,4170,4170,4170,0
|
|
20240104,170900,704759580,4170,4170,4170,4170,0
|
|
20240104,170800,704759580,4170,4170,4170,4170,0
|
|
20240104,170700,704759580,4170,4170,4170,4170,0
|
|
20240104,170600,704759580,4170,4170,4170,4170,0
|
|
20240104,170500,704759580,4170,4170,4170,4170,0
|
|
20240104,170400,704759580,4170,4170,4170,4170,0
|
|
20240104,170300,704759580,4170,4170,4170,4170,0
|
|
20240104,170200,704759580,4170,4170,4170,4170,0
|
|
20240104,170100,704759580,4170,4170,4170,4170,0
|
|
20240104,170000,704759580,4170,4170,4170,4170,0
|
|
20240104,165900,704759580,4170,4170,4170,4170,0
|
|
20240104,165800,704759580,4170,4170,4170,4170,0
|
|
20240104,165700,704759580,4170,4170,4170,4170,0
|
|
20240104,165600,704759580,4170,4170,4170,4170,2211
|
|
20240104,165500,704759580,4170,4170,4170,4170,0
|
|
20240104,165400,704759580,4170,4170,4170,4170,0
|
|
20240104,165300,704759580,4170,4170,4170,4170,0
|
|
20240104,165200,704759580,4170,4170,4170,4170,0
|
|
20240104,165100,704759580,4170,4170,4170,4170,0
|
|
20240104,165000,704759580,4170,4170,4170,4170,0
|
|
20240104,164900,704759580,4170,4170,4170,4170,0
|
|
20240104,164800,704759580,4170,4170,4170,4170,0
|
|
20240104,164700,704759580,4170,4170,4170,4170,0
|
|
20240104,164600,704759580,4170,4170,4170,4170,0
|
|
20240104,164500,704759580,4170,4170,4170,4170,0
|
|
20240104,164400,704759580,4170,4170,4170,4170,0
|
|
20240104,164300,704759580,4170,4170,4170,4170,0
|
|
20240104,164200,704759580,4170,4170,4170,4170,0
|
|
20240104,164100,704759580,4170,4170,4170,4170,0
|
|
20240104,164000,704759580,4170,4170,4170,4170,0
|
|
20240104,163900,704759580,4170,4170,4170,4170,0
|
|
20240104,163800,704759580,4170,4170,4170,4170,0
|
|
20240104,163700,704759580,4170,4170,4170,4170,0
|
|
20240104,163600,704759580,4170,4170,4170,4170,0
|
|
20240104,163500,704759580,4170,4170,4170,4170,0
|
|
20240104,163400,704759580,4170,4170,4170,4170,0
|
|
20240104,163300,704759580,4170,4170,4170,4170,0
|
|
20240104,163200,704759580,4170,4170,4170,4170,0
|
|
20240104,163100,704759580,4170,4170,4170,4170,0
|
|
20240104,163000,704759580,4170,4170,4170,4170,0
|
|
20240104,162900,704759580,4170,4170,4170,4170,0
|
|
20240104,162800,704759580,4170,4170,4170,4170,0
|
|
20240104,162700,704759580,4170,4170,4170,4170,0
|
|
20240104,162600,704759580,4170,4170,4170,4170,2211
|
|
20240104,162500,704759580,4170,4170,4170,4170,0
|
|
20240104,162400,704759580,4170,4170,4170,4170,0
|
|
20240104,162300,704759580,4170,4170,4170,4170,0
|
|
20240104,162200,704759580,4170,4170,4170,4170,0
|
|
20240104,162100,704759580,4170,4170,4170,4170,0
|
|
20240104,162000,704759580,4170,4170,4170,4170,0
|
|
20240104,161900,704759580,4170,4170,4170,4170,0
|
|
20240104,161800,704759580,4170,4170,4170,4170,0
|
|
20240104,161700,704759580,4170,4170,4170,4170,0
|
|
20240104,161600,704759580,4170,4170,4170,4170,0
|
|
20240104,161500,704759580,4170,4170,4170,4170,0
|
|
20240104,161400,704759580,4170,4170,4170,4170,0
|
|
20240104,161300,704759580,4170,4170,4170,4170,0
|
|
20240104,161200,704759580,4170,4170,4170,4170,0
|
|
20240104,161100,704759580,4170,4170,4170,4170,0
|
|
20240104,161000,704759580,4170,4170,4170,4170,0
|
|
20240104,160900,704759580,4170,4170,4170,4170,0
|
|
20240104,160800,704759580,4170,4170,4170,4170,0
|
|
20240104,160700,704759580,4170,4170,4170,4170,0
|
|
20240104,160600,704759580,4170,4170,4170,4170,0
|
|
20240104,160500,704759580,4170,4170,4170,4170,0
|
|
20240104,160400,704759580,4170,4170,4170,4170,0
|
|
20240104,160300,704759580,4170,4170,4170,4170,0
|
|
20240104,160200,704759580,4170,4170,4170,4170,0
|
|
20240104,160100,704759580,4170,4170,4170,4170,0
|
|
20240104,160000,704759580,4170,4170,4170,4170,0
|
|
20240104,155900,704759580,4170,4170,4170,4170,0
|
|
20240104,155800,704759580,4170,4170,4170,4170,0
|
|
20240104,155700,704759580,4170,4170,4170,4170,0
|
|
20240104,155600,704759580,4170,4170,4170,4170,2211
|
|
20240104,155500,704759580,4170,4170,4170,4170,0
|
|
20240104,155400,704759580,4170,4170,4170,4170,0
|
|
20240104,155300,704759580,4170,4170,4170,4170,0
|
|
20240104,155200,704759580,4170,4170,4170,4170,0
|
|
20240104,155100,704759580,4170,4170,4170,4170,0
|
|
20240104,155000,704759580,4170,4170,4170,4170,0
|
|
20240104,154900,704759580,4170,4170,4170,4170,0
|
|
20240104,154800,704759580,4170,4170,4170,4170,0
|
|
20240104,154700,704759580,4170,4170,4170,4170,0
|
|
20240104,154600,704759580,4170,4170,4170,4170,0
|
|
20240104,154500,704759580,4170,4170,4170,4170,0
|
|
20240104,154400,704759580,4170,4170,4170,4170,0
|
|
20240104,154300,704759580,4170,4170,4170,4170,0
|
|
20240104,154200,704759580,4170,4170,4170,4170,0
|
|
20240104,154100,704759580,4170,4170,4170,4170,0
|
|
20240104,154000,704759580,4170,4170,4170,4170,0
|
|
20240104,153900,704759580,4170,4170,4170,4170,0
|
|
20240104,153800,704759580,4170,4170,4170,4170,0
|
|
20240104,153700,704759580,4170,4170,4170,4170,0
|
|
20240104,153600,704759580,4170,4170,4170,4170,0
|
|
20240104,153500,704759580,4170,4170,4170,4170,0
|
|
20240104,153400,704759580,4170,4170,4170,4170,0
|
|
20240104,153300,704759580,4170,4170,4170,4170,0
|
|
20240104,153200,704759580,4170,4170,4170,4170,0
|
|
20240104,153100,704759580,4170,4170,4170,4170,0
|
|
20240104,153000,704759580,4170,4170,4170,4170,2211
|
|
20240104,152900,695539710,4180,4180,4180,4180,0
|
|
20240104,152800,695539710,4180,4180,4180,4180,0
|
|
20240104,152700,695539710,4180,4180,4180,4180,0
|
|
20240104,152600,695539710,4180,4180,4180,4180,0
|
|
20240104,152500,695539710,4180,4180,4180,4180,0
|
|
20240104,152400,695539710,4180,4180,4180,4180,0
|
|
20240104,152300,695539710,4180,4180,4180,4180,0
|
|
20240104,152200,695539710,4180,4180,4180,4180,0
|
|
20240104,152100,695539710,4180,4180,4180,4180,0
|
|
20240104,152000,695539710,4180,4180,4180,4180,0
|
|
20240104,151900,695539710,4180,4175,4180,4175,237
|
|
20240104,151800,694549555,4175,4175,4175,4175,99
|
|
20240104,151700,694136230,4175,4150,4175,4150,475
|
|
20240104,151600,692164955,4190,4160,4190,4150,712
|
|
20240104,151500,689206520,4190,4185,4190,4185,89
|
|
20240104,151400,688833855,4185,4170,4185,4155,475
|
|
20240104,151300,686855735,4185,4185,4185,4185,144
|
|
20240104,151200,686253095,4190,4190,4190,4190,144
|
|
20240104,151100,685649735,4190,4190,4190,4190,148
|
|
20240104,151000,685029615,4190,4190,4190,4190,90
|
|
20240104,150900,684652515,4190,4190,4190,4190,137
|
|
20240104,150800,684078485,4190,4190,4190,4190,92
|
|
20240104,150700,683693005,4170,4190,4190,4170,327
|
|
20240104,150600,682326100,4195,4195,4195,4195,0
|
|
20240104,150500,682326100,4195,4195,4195,4195,46
|
|
20240104,150400,682133130,4195,4195,4195,4195,0
|
|
20240104,150300,682133130,4195,4195,4195,4195,51
|
|
20240104,150200,681919185,4195,4170,4195,4170,506
|
|
20240104,150100,679800840,4185,4185,4185,4185,97
|
|
20240104,150000,679394895,4185,4180,4185,4180,57
|
|
20240104,145900,679156380,4185,4180,4185,4180,51
|
|
20240104,145800,678942970,4185,4175,4185,4175,83
|
|
20240104,145700,678595785,4170,4170,4170,4170,5
|
|
20240104,145600,678574935,4180,4170,4180,4170,47
|
|
20240104,145500,678378485,4165,4170,4170,4165,24
|
|
20240104,145400,678278430,4165,4175,4180,4165,96
|
|
20240104,145300,677877250,4180,4180,4180,4180,1
|
|
20240104,145200,677873070,4175,4175,4180,4175,279
|
|
20240104,145100,676708000,4180,4180,4180,4180,45
|
|
20240104,145000,676519900,4180,4165,4180,4165,78
|
|
20240104,144900,676194105,4160,4160,4160,4160,6
|
|
20240104,144800,676169145,4165,4165,4165,4160,527
|
|
20240104,144700,673974215,4170,4170,4170,4170,0
|
|
20240104,144600,673974215,4170,4170,4170,4170,1
|
|
20240104,144500,673970045,4170,4170,4170,4170,15
|
|
20240104,144400,673907495,4165,4170,4170,4165,8
|
|
20240104,144300,673874165,4170,4165,4175,4155,28
|
|
20240104,144200,673757475,4170,4160,4170,4145,595
|
|
20240104,144100,671285875,4170,4165,4170,4165,9
|
|
20240104,144000,671248370,4170,4175,4175,4170,3
|
|
20240104,143900,671235855,4155,4170,4170,4155,2655
|
|
20240104,143800,660198365,4180,4180,4180,4180,1
|
|
20240104,143700,660194185,4155,4155,4155,4155,0
|
|
20240104,143600,660194185,4155,4155,4180,4155,1265
|
|
20240104,143500,654913635,4155,4150,4155,4150,1734
|
|
20240104,143400,647717510,4160,4160,4160,4160,0
|
|
20240104,143300,647717510,4160,4160,4160,4160,0
|
|
20240104,143200,647717510,4160,4155,4165,4150,1227
|
|
20240104,143100,642616410,4160,4160,4160,4160,1
|
|
20240104,143000,642612250,4160,4160,4160,4155,9
|
|
20240104,142900,642574835,4150,4150,4150,4150,0
|
|
20240104,142800,642574835,4150,4155,4155,4150,10
|
|
20240104,142700,642533310,4150,4150,4150,4150,2
|
|
20240104,142600,642525010,4160,4155,4160,4155,347
|
|
20240104,142500,641081515,4155,4155,4155,4155,0
|
|
20240104,142400,641081515,4155,4155,4155,4155,5
|
|
20240104,142300,641060740,4165,4165,4165,4165,1
|
|
20240104,142200,641056575,4160,4160,4165,4160,11
|
|
20240104,142100,641010810,4135,4160,4165,4135,552
|
|
20240104,142000,638723400,4160,4170,4170,4160,18
|
|
20240104,141900,638648390,4150,4155,4170,4150,214
|
|
20240104,141800,637759835,4155,4170,4170,4155,125
|
|
20240104,141700,637240340,4175,4155,4175,4155,42
|
|
20240104,141600,637065810,4175,4170,4175,4155,1118
|
|
20240104,141500,632405500,4170,4160,4170,4155,109
|
|
20240104,141400,631952500,4170,4155,4170,4155,131
|
|
20240104,141300,631408155,4170,4165,4170,4165,11
|
|
20240104,141200,631362335,4165,4155,4165,4155,572
|
|
20240104,141100,628985655,4165,4165,4165,4165,51
|
|
20240104,141000,628773240,4165,4160,4165,4160,68
|
|
20240104,140900,628490120,4170,4170,4170,4170,4
|
|
20240104,140800,628473440,4160,4165,4165,4160,63
|
|
20240104,140700,628211260,4165,4170,4170,4165,97
|
|
20240104,140600,627807250,4170,4170,4170,4170,0
|
|
20240104,140500,627807250,4170,4170,4170,4170,108
|
|
20240104,140400,627356890,4170,4170,4170,4170,100
|
|
20240104,140300,626939890,4170,4160,4170,4160,874
|
|
20240104,140200,623304040,4160,4175,4175,4160,76
|
|
20240104,140100,622987865,4165,4175,4175,4165,102
|
|
20240104,140000,622562030,4180,4175,4180,4175,2532
|
|
20240104,135900,611990925,4175,4180,4180,4175,266
|
|
20240104,135800,610879905,4180,4180,4180,4180,44
|
|
20240104,135700,610695985,4180,4180,4180,4180,46
|
|
20240104,135600,610503705,4180,4180,4180,4175,1465
|
|
20240104,135500,604383175,4175,4160,4175,4160,1308
|
|
20240104,135400,598922290,4175,4175,4175,4175,95
|
|
20240104,135300,598525665,4175,4175,4175,4175,44
|
|
20240104,135200,598341965,4175,4170,4175,4170,261
|
|
20240104,135100,597252375,4170,4170,4170,4170,142
|
|
20240104,135000,596660235,4170,4170,4170,4160,635
|
|
20240104,134900,594012315,4170,4170,4170,4170,0
|
|
20240104,134800,594012315,4170,4170,4170,4170,292
|
|
20240104,134700,592794675,4170,4170,4170,4170,44
|
|
20240104,134600,592611195,4170,4165,4170,4165,1130
|
|
20240104,134500,587903850,4165,4165,4165,4165,53
|
|
20240104,134400,587683105,4160,4160,4160,4160,447
|
|
20240104,134300,585823585,4160,4150,4160,4150,660
|
|
20240104,134200,583081995,4150,4150,4150,4150,345
|
|
20240104,134100,581650245,4150,4150,4150,4150,0
|
|
20240104,134000,581650245,4150,4150,4150,4150,43
|
|
20240104,133900,581471795,4150,4150,4150,4150,54
|
|
20240104,133800,581247695,4150,4150,4150,4150,44
|
|
20240104,133700,581065095,4140,4150,4150,4140,50
|
|
20240104,133600,580857645,4150,4150,4150,4150,1
|
|
20240104,133500,580853495,4150,4150,4150,4150,44
|
|
20240104,133400,580670895,4140,4140,4140,4140,0
|
|
20240104,133300,580670895,4140,4140,4140,4140,0
|
|
20240104,133200,580670895,4140,4140,4140,4140,143
|
|
20240104,133100,580078875,4140,4140,4140,4140,47
|
|
20240104,133000,579884295,4135,4140,4140,4135,598
|
|
20240104,132900,577409450,4140,4140,4140,4140,34
|
|
20240104,132800,577268690,4145,4155,4155,4145,188
|
|
20240104,132700,576487560,4155,4155,4155,4155,50
|
|
20240104,132600,576279810,4155,4145,4155,4145,3
|
|
20240104,132500,576267355,4145,4145,4145,4145,213
|
|
20240104,132400,575384470,4145,4145,4145,4145,48
|
|
20240104,132300,575185510,4145,4145,4145,4145,0
|
|
20240104,132200,575185510,4145,4145,4145,4140,553
|
|
20240104,132100,572895825,4145,4145,4145,4145,150
|
|
20240104,132000,572274075,4145,4145,4145,4145,0
|
|
20240104,131900,572274075,4145,4145,4145,4145,49
|
|
20240104,131800,572070970,4145,4145,4145,4145,2
|
|
20240104,131700,572062680,4145,4140,4145,4140,340
|
|
20240104,131600,570654090,4145,4145,4145,4145,0
|
|
20240104,131500,570654090,4145,4145,4145,4145,0
|
|
20240104,131400,570654090,4145,4145,4145,4145,137
|
|
20240104,131300,570086225,4145,4150,4150,4140,498
|
|
20240104,131200,568022270,4155,4155,4155,4150,103
|
|
20240104,131100,567594545,4155,4140,4155,4140,322
|
|
20240104,131000,566261000,4140,4140,4140,4140,144
|
|
20240104,130900,565664840,4140,4140,4140,4140,0
|
|
20240104,130800,565664840,4140,4140,4140,4140,0
|
|
20240104,130700,565664840,4140,4140,4140,4140,1
|
|
20240104,130600,565660700,4135,4140,4140,4135,215
|
|
20240104,130500,564770710,4140,4140,4140,4140,0
|
|
20240104,130400,564770710,4140,4140,4140,4140,47
|
|
20240104,130300,564576130,4135,4155,4155,4135,211
|
|
20240104,130200,563700385,4150,4155,4155,4150,1862
|
|
20240104,130100,555972985,4155,4135,4155,4135,4038
|
|
20240104,130000,539221675,4130,4130,4130,4130,0
|
|
20240104,125900,539221675,4130,4130,4130,4130,0
|
|
20240104,125800,539221675,4130,4130,4130,4130,0
|
|
20240104,125700,539221675,4130,4130,4130,4130,0
|
|
20240104,125600,539221675,4130,4130,4130,4130,59
|
|
20240104,125500,538978005,4130,4130,4130,4130,50
|
|
20240104,125400,538771505,4130,4130,4130,4130,553
|
|
20240104,125300,536487615,4130,4130,4130,4130,309
|
|
20240104,125200,535211445,4130,4135,4135,4130,70
|
|
20240104,125100,534922325,4130,4145,4145,4130,2462
|
|
20240104,125000,524730970,4145,4145,4145,4145,44
|
|
20240104,124900,524548590,4140,4135,4140,4135,791
|
|
20240104,124800,521275325,4135,4135,4135,4135,49
|
|
20240104,124700,521072710,4135,4135,4135,4135,0
|
|
20240104,124600,521072710,4135,4135,4135,4135,53
|
|
20240104,124500,520853555,4135,4135,4135,4135,48
|
|
20240104,124400,520655075,4135,4135,4135,4135,0
|
|
20240104,124300,520655075,4135,4135,4135,4135,23
|
|
20240104,124200,520559970,4135,4135,4135,4135,118
|
|
20240104,124100,520072040,4135,4135,4135,4135,1
|
|
20240104,124000,520067905,4135,4130,4135,4130,32
|
|
20240104,123900,519935730,4135,4130,4135,4130,422
|
|
20240104,123800,518192855,4135,4135,4135,4135,0
|
|
20240104,123700,518192855,4135,4125,4135,4125,439
|
|
20240104,123600,516380020,4130,4135,4135,4130,603
|
|
20240104,123500,513889230,4135,4135,4135,4135,51
|
|
20240104,123400,513678345,4140,4130,4140,4130,457
|
|
20240104,123300,511790915,4140,4130,4140,4130,358
|
|
20240104,123200,510311455,4130,4130,4130,4130,60
|
|
20240104,123100,510063655,4130,4130,4135,4130,54
|
|
20240104,123000,509840395,4130,4135,4135,4130,94
|
|
20240104,122900,509451725,4135,4125,4135,4125,195
|
|
20240104,122800,508646650,4125,4125,4125,4125,45
|
|
20240104,122700,508461025,4120,4120,4120,4120,31
|
|
20240104,122600,508333305,4135,4120,4135,4120,66
|
|
20240104,122500,508060740,4120,4115,4120,4115,621
|
|
20240104,122400,505502955,4120,4120,4120,4120,346
|
|
20240104,122300,504077435,4120,4120,4120,4115,640
|
|
20240104,122200,501441010,4120,4120,4120,4120,49
|
|
20240104,122100,501239130,4120,4120,4120,4120,45
|
|
20240104,122000,501053730,4120,4125,4125,4120,52
|
|
20240104,121900,500839385,4130,4130,4135,4130,299
|
|
20240104,121800,499604510,4130,4130,4130,4125,60
|
|
20240104,121700,499356760,4125,4125,4125,4125,1
|
|
20240104,121600,499352635,4120,4120,4120,4120,94
|
|
20240104,121500,498965355,4120,4120,4120,4120,48
|
|
20240104,121400,498767595,4130,4130,4130,4130,50
|
|
20240104,121300,498561095,4125,4125,4125,4125,1
|
|
20240104,121200,498556970,4125,4125,4125,4125,45
|
|
20240104,121100,498371345,4115,4115,4115,4115,0
|
|
20240104,121000,498371345,4115,4115,4115,4115,0
|
|
20240104,120900,498371345,4115,4115,4115,4115,20
|
|
20240104,120800,498289045,4115,4115,4115,4115,0
|
|
20240104,120700,498289045,4115,4115,4115,4115,64
|
|
20240104,120600,498025685,4115,4115,4115,4115,503
|
|
20240104,120500,495955840,4115,4115,4115,4115,507
|
|
20240104,120400,493869535,4120,4120,4120,4120,43
|
|
20240104,120300,493692375,4120,4120,4120,4120,48
|
|
20240104,120200,493494615,4130,4130,4130,4130,0
|
|
20240104,120100,493494615,4130,4130,4130,4130,55
|
|
20240104,120000,493267465,4130,4130,4130,4130,8
|
|
20240104,115900,493234425,4130,4120,4130,4120,338
|
|
20240104,115800,491841375,4120,4120,4120,4120,19
|
|
20240104,115700,491763095,4130,4130,4130,4130,62
|
|
20240104,115600,491507035,4130,4130,4130,4130,0
|
|
20240104,115500,491507035,4130,4125,4130,4125,65
|
|
20240104,115400,491238670,4120,4120,4120,4120,1
|
|
20240104,115300,491234550,4125,4120,4125,4120,251
|
|
20240104,115200,490200175,4120,4120,4120,4120,0
|
|
20240104,115100,490200175,4120,4120,4120,4120,145
|
|
20240104,115000,489602775,4120,4120,4120,4120,301
|
|
20240104,114900,488362655,4120,4120,4120,4120,49
|
|
20240104,114800,488160775,4120,4120,4120,4120,90
|
|
20240104,114700,487789975,4120,4120,4120,4120,1
|
|
20240104,114600,487785855,4115,4115,4115,4115,13
|
|
20240104,114500,487732360,4115,4115,4115,4115,81
|
|
20240104,114400,487399045,4115,4115,4115,4115,0
|
|
20240104,114300,487399045,4115,4115,4115,4115,121
|
|
20240104,114200,486901130,4130,4130,4130,4130,0
|
|
20240104,114100,486901130,4130,4130,4130,4130,5
|
|
20240104,114000,486880480,4130,4130,4130,4130,401
|
|
20240104,113900,485224350,4130,4115,4130,4115,199
|
|
20240104,113800,484405435,4115,4115,4115,4110,1130
|
|
20240104,113700,479756165,4120,4120,4120,4120,51
|
|
20240104,113600,479546045,4125,4125,4125,4125,55
|
|
20240104,113500,479319170,4120,4120,4120,4120,5
|
|
20240104,113400,479298570,4120,4120,4120,4120,90
|
|
20240104,113300,478927770,4130,4130,4130,4130,47
|
|
20240104,113200,478733660,4125,4125,4125,4125,44
|
|
20240104,113100,478552160,4125,4125,4125,4125,1
|
|
20240104,113000,478548035,4120,4120,4120,4115,360
|
|
20240104,112900,477065075,4120,4115,4120,4115,131
|
|
20240104,112800,476525775,4115,4115,4115,4115,47
|
|
20240104,112700,476332370,4115,4115,4115,4115,43
|
|
20240104,112600,476155425,4115,4110,4115,4110,197
|
|
20240104,112500,475345715,4120,4120,4120,4120,0
|
|
20240104,112400,475345715,4120,4120,4120,4120,0
|
|
20240104,112300,475345715,4120,4120,4120,4120,0
|
|
20240104,112200,475345715,4120,4120,4120,4105,167
|
|
20240104,112100,474660150,4120,4120,4120,4120,1
|
|
20240104,112000,474656030,4105,4105,4105,4105,0
|
|
20240104,111900,474656030,4105,4105,4105,4105,95
|
|
20240104,111800,474266055,4105,4115,4120,4105,174
|
|
20240104,111700,473551280,4125,4150,4150,4125,3
|
|
20240104,111600,473538860,4105,4115,4115,4100,10924
|
|
20240104,111500,428709425,4115,4115,4115,4115,167
|
|
20240104,111400,428022220,4115,4120,4120,4115,71
|
|
20240104,111300,427730025,4120,4120,4120,4120,52
|
|
20240104,111200,427515785,4115,4115,4115,4115,861
|
|
20240104,111100,423972770,4115,4115,4115,4115,88
|
|
20240104,111000,423610650,4115,4115,4115,4115,77
|
|
20240104,110900,423293795,4115,4115,4115,4115,12
|
|
20240104,110800,423244415,4115,4115,4115,4115,6
|
|
20240104,110700,423219725,4120,4120,4120,4105,221
|
|
20240104,110600,422311120,4115,4125,4125,4100,11027
|
|
20240104,110500,376983120,4120,4125,4125,4120,1010
|
|
20240104,110400,372821870,4125,4130,4130,4125,657
|
|
20240104,110300,370111740,4125,4125,4145,4125,507
|
|
20240104,110200,368020345,4145,4145,4145,4145,0
|
|
20240104,110100,368020345,4145,4145,4145,4145,1
|
|
20240104,110000,368016200,4120,4150,4150,4120,3
|
|
20240104,105900,368003810,4125,4120,4125,4120,833
|
|
20240104,105800,364571800,4115,4125,4125,4115,1209
|
|
20240104,105700,359590770,4125,4135,4155,4125,9292
|
|
20240104,105600,321242760,4155,4135,4155,4135,380
|
|
20240104,105500,319670460,4155,4155,4155,4155,1
|
|
20240104,105400,319666305,4135,4135,4135,4135,141
|
|
20240104,105300,319083270,4135,4135,4135,4135,1077
|
|
20240104,105200,314629875,4135,4135,4135,4135,0
|
|
20240104,105100,314629875,4135,4135,4135,4135,1
|
|
20240104,105000,314625740,4135,4135,4135,4135,1316
|
|
20240104,104900,309184080,4140,4135,4140,4135,66
|
|
20240104,104800,308911090,4140,4140,4140,4140,195
|
|
20240104,104700,308103790,4140,4140,4140,4135,231
|
|
20240104,104600,307147510,4140,4140,4140,4140,224
|
|
20240104,104500,306220150,4140,4140,4140,4135,493
|
|
20240104,104400,304179930,4135,4155,4155,4135,48
|
|
20240104,104300,303981430,4155,4155,4155,4155,1
|
|
20240104,104200,303977275,4115,4115,4115,4115,0
|
|
20240104,104100,303977275,4115,4155,4160,4115,10460
|
|
20240104,104000,260642445,4155,4155,4155,4155,363
|
|
20240104,103900,259134180,4160,4160,4160,4160,0
|
|
20240104,103800,259134180,4160,4160,4160,4160,1
|
|
20240104,103700,259130020,4160,4160,4160,4160,0
|
|
20240104,103600,259130020,4160,4165,4165,4160,1115
|
|
20240104,103500,254486520,4170,4170,4170,4170,2
|
|
20240104,103400,254478180,4175,4175,4175,4175,6
|
|
20240104,103300,254453130,4155,4155,4155,4155,1500
|
|
20240104,103200,248220630,4155,4155,4155,4155,751
|
|
20240104,103100,245100225,4160,4160,4165,4155,895
|
|
20240104,103000,241378830,4160,4160,4160,4160,10
|
|
20240104,102900,241337230,4165,4165,4165,4165,0
|
|
20240104,102800,241337230,4165,4160,4165,4160,70
|
|
20240104,102700,241045980,4160,4160,4160,4160,630
|
|
20240104,102600,238425180,4165,4165,4165,4165,2
|
|
20240104,102500,238416850,4165,4165,4165,4165,5
|
|
20240104,102400,238396025,4165,4165,4165,4165,47
|
|
20240104,102300,238200270,4160,4165,4165,4160,592
|
|
20240104,102200,235737315,4160,4160,4160,4160,48
|
|
20240104,102100,235537635,4145,4160,4160,4145,3800
|
|
20240104,102000,219767460,4155,4155,4155,4155,0
|
|
20240104,101900,219767460,4155,4170,4170,4155,4000
|
|
20240104,101800,203122510,4175,4175,4175,4175,2283
|
|
20240104,101700,193590985,4175,4175,4175,4175,237
|
|
20240104,101600,192601510,4175,4180,4180,4175,149
|
|
20240104,101500,191979165,4180,4185,4185,4180,50
|
|
20240104,101400,191770135,4190,4190,4190,4190,7
|
|
20240104,101300,191740805,4185,4185,4185,4185,590
|
|
20240104,101200,189271655,4185,4185,4185,4185,49
|
|
20240104,101100,189066590,4185,4185,4185,4185,0
|
|
20240104,101000,189066590,4185,4185,4185,4185,0
|
|
20240104,100900,189066590,4185,4185,4185,4185,300
|
|
20240104,100800,187811090,4185,4185,4185,4185,0
|
|
20240104,100700,187811090,4185,4185,4185,4185,65
|
|
20240104,100600,187539065,4195,4195,4195,4195,0
|
|
20240104,100500,187539065,4195,4195,4195,4195,953
|
|
20240104,100400,183541230,4200,4200,4200,4200,1
|
|
20240104,100300,183537030,4170,4170,4170,4170,2047
|
|
20240104,100200,175001040,4170,4175,4175,4165,994
|
|
20240104,100100,170855110,4180,4175,4180,4175,22
|
|
20240104,100000,170763250,4175,4185,4185,4175,35
|
|
20240104,095900,170617005,4185,4185,4185,4185,0
|
|
20240104,095800,170617005,4185,4185,4185,4185,10
|
|
20240104,095700,170575155,4185,4185,4185,4185,0
|
|
20240104,095600,170575155,4185,4195,4195,4185,340
|
|
20240104,095500,169150830,4175,4175,4175,4175,13
|
|
20240104,095400,169096555,4170,4170,4170,4170,0
|
|
20240104,095300,169096555,4170,4175,4175,4170,160
|
|
20240104,095200,168429055,4195,4170,4195,4165,1224
|
|
20240104,095100,163307490,4195,4170,4195,4170,96
|
|
20240104,095000,162907145,4195,4195,4195,4195,1055
|
|
20240104,094900,158481420,4165,4175,4195,4165,1098
|
|
20240104,094800,153902655,4195,4175,4195,4175,267
|
|
20240104,094700,152785320,4185,4185,4185,4185,100
|
|
20240104,094600,152366820,4185,4180,4185,4180,138
|
|
20240104,094500,151789945,4175,4170,4175,4165,293
|
|
20240104,094400,150567140,4165,4165,4170,4160,1109
|
|
20240104,094300,145952425,4170,4150,4175,4150,302
|
|
20240104,094200,144698140,4170,4170,4170,4170,21
|
|
20240104,094100,144610570,4145,4145,4145,4145,0
|
|
20240104,094000,144610570,4145,4170,4175,4145,2008
|
|
20240104,093900,136278695,4175,4175,4175,4175,0
|
|
20240104,093800,136278695,4175,4175,4175,4175,4
|
|
20240104,093700,136261995,4175,4155,4175,4155,78
|
|
20240104,093600,135937305,4155,4170,4170,4155,7899
|
|
20240104,093500,103040770,4180,4180,4185,4175,3583
|
|
20240104,093400,88063460,4180,4180,4180,4180,600
|
|
20240104,093300,85555460,4180,4180,4180,4180,180
|
|
20240104,093200,84803060,4170,4180,4180,4170,1599
|
|
20240104,093100,78134860,4175,4175,4175,4175,0
|
|
20240104,093000,78134860,4175,4175,4175,4175,77
|
|
20240104,092900,77813385,4175,4175,4175,4175,18
|
|
20240104,092800,77738235,4170,4170,4170,4170,625
|
|
20240104,092700,75131985,4170,4170,4170,4170,18
|
|
20240104,092600,75056925,4170,4170,4170,4170,5
|
|
20240104,092500,75036075,4170,4170,4170,4170,34
|
|
20240104,092400,74894295,4170,4180,4190,4170,774
|
|
20240104,092300,71666260,4190,4175,4190,4175,5
|
|
20240104,092200,71645345,4170,4195,4195,4170,3039
|
|
20240104,092100,58916430,4195,4195,4195,4195,0
|
|
20240104,092000,58916430,4195,4195,4195,4195,1
|
|
20240104,091900,58912235,4170,4170,4170,4170,748
|
|
20240104,091800,55793075,4170,4170,4170,4165,1111
|
|
20240104,091700,51160780,4170,4185,4185,4170,537
|
|
20240104,091600,48918520,4195,4195,4195,4195,0
|
|
20240104,091500,48918520,4195,4195,4195,4195,0
|
|
20240104,091400,48918520,4195,4195,4195,4195,0
|
|
20240104,091300,48918520,4195,4185,4195,4165,911
|
|
20240104,091200,45107595,4180,4180,4180,4175,78
|
|
20240104,091100,44781720,4180,4180,4180,4180,20
|
|
20240104,091000,44698120,4180,4180,4180,4180,12
|
|
20240104,090900,44647960,4165,4170,4170,4165,2046
|
|
20240104,090800,36117870,4170,4175,4175,4170,529
|
|
20240104,090700,33910940,4175,4165,4175,4165,266
|
|
20240104,090600,32802700,4165,4170,4175,4165,1637
|
|
20240104,090500,25978530,4170,4175,4185,4170,1048
|
|
20240104,090400,21605160,4185,4190,4190,4175,715
|
|
20240104,090300,18616525,4180,4195,4195,4180,575
|
|
20240104,090200,16206845,4240,4200,4240,4195,501
|
|
20240104,090100,14105010,4195,4230,4230,4195,4
|
|
20240104,090000,14088195,4230,4245,4245,4185,3343
|