587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184400,1009278500,4895,4895,4895,4895,13256
|
|
20240112,184300,1009278500,4895,4895,4895,4895,0
|
|
20240112,184200,1009278500,4895,4895,4895,4895,0
|
|
20240112,184100,1009278500,4895,4895,4895,4895,0
|
|
20240112,184000,1009278500,4895,4895,4895,4895,0
|
|
20240112,183900,1009278500,4895,4895,4895,4895,0
|
|
20240112,183800,1009278500,4895,4895,4895,4895,0
|
|
20240112,183700,1009278500,4895,4895,4895,4895,0
|
|
20240112,183600,1009278500,4895,4895,4895,4895,0
|
|
20240112,183500,1009278500,4895,4895,4895,4895,0
|
|
20240112,183400,1009278500,4895,4895,4895,4895,0
|
|
20240112,183300,1009278500,4895,4895,4895,4895,0
|
|
20240112,183200,1009278500,4895,4895,4895,4895,0
|
|
20240112,183100,1009278500,4895,4895,4895,4895,0
|
|
20240112,183000,1009278500,4895,4895,4895,4895,0
|
|
20240112,182900,1009278500,4895,4895,4895,4895,0
|
|
20240112,182800,1009278500,4895,4895,4895,4895,0
|
|
20240112,182700,1009278500,4895,4895,4895,4895,0
|
|
20240112,182600,1009278500,4895,4895,4895,4895,0
|
|
20240112,182500,1009278500,4895,4895,4895,4895,0
|
|
20240112,182400,1009278500,4895,4895,4895,4895,0
|
|
20240112,182300,1009278500,4895,4895,4895,4895,0
|
|
20240112,182200,1009278500,4895,4895,4895,4895,0
|
|
20240112,182100,1009278500,4895,4895,4895,4895,0
|
|
20240112,182000,1009278500,4895,4895,4895,4895,0
|
|
20240112,181900,1009278500,4895,4895,4895,4895,0
|
|
20240112,181800,1009278500,4895,4895,4895,4895,0
|
|
20240112,181700,1009278500,4895,4895,4895,4895,0
|
|
20240112,181600,1009278500,4895,4895,4895,4895,0
|
|
20240112,181500,1009278500,4895,4895,4895,4895,0
|
|
20240112,181400,1009278500,4895,4895,4895,4895,13256
|
|
20240112,181300,1009278500,4895,4895,4895,4895,0
|
|
20240112,181200,1009278500,4895,4895,4895,4895,0
|
|
20240112,181100,1009278500,4895,4895,4895,4895,0
|
|
20240112,181000,1009278500,4895,4895,4895,4895,0
|
|
20240112,180900,1009278500,4895,4895,4895,4895,0
|
|
20240112,180800,1009278500,4895,4895,4895,4895,0
|
|
20240112,180700,1009278500,4895,4895,4895,4895,0
|
|
20240112,180600,1009278500,4895,4895,4895,4895,0
|
|
20240112,180500,1009278500,4895,4895,4895,4895,0
|
|
20240112,180400,1009278500,4895,4895,4895,4895,0
|
|
20240112,180300,1009278500,4895,4895,4895,4895,0
|
|
20240112,180200,1009278500,4895,4895,4895,4895,0
|
|
20240112,180100,1009278500,4895,4895,4895,4895,0
|
|
20240112,180000,1009278500,4895,4895,4895,4895,0
|
|
20240112,175900,1009278500,4895,4895,4895,4895,0
|
|
20240112,175800,1009278500,4895,4895,4895,4895,0
|
|
20240112,175700,1009278500,4895,4895,4895,4895,0
|
|
20240112,175600,1009278500,4895,4895,4895,4895,0
|
|
20240112,175500,1009278500,4895,4895,4895,4895,0
|
|
20240112,175400,1009278500,4895,4895,4895,4895,0
|
|
20240112,175300,1009278500,4895,4895,4895,4895,0
|
|
20240112,175200,1009278500,4895,4895,4895,4895,0
|
|
20240112,175100,1009278500,4895,4895,4895,4895,0
|
|
20240112,175000,1009278500,4895,4895,4895,4895,0
|
|
20240112,174900,1009278500,4895,4895,4895,4895,0
|
|
20240112,174800,1009278500,4895,4895,4895,4895,0
|
|
20240112,174700,1009278500,4895,4895,4895,4895,0
|
|
20240112,174600,1009278500,4895,4895,4895,4895,0
|
|
20240112,174500,1009278500,4895,4895,4895,4895,0
|
|
20240112,174400,1009278500,4895,4895,4895,4895,13256
|
|
20240112,174300,1009278500,4895,4895,4895,4895,0
|
|
20240112,174200,1009278500,4895,4895,4895,4895,0
|
|
20240112,174100,1009278500,4895,4895,4895,4895,0
|
|
20240112,174000,1009278500,4895,4895,4895,4895,0
|
|
20240112,173900,1009278500,4895,4895,4895,4895,0
|
|
20240112,173800,1009278500,4895,4895,4895,4895,0
|
|
20240112,173700,1009278500,4895,4895,4895,4895,0
|
|
20240112,173600,1009278500,4895,4895,4895,4895,0
|
|
20240112,173500,1009278500,4895,4895,4895,4895,0
|
|
20240112,173400,1009278500,4895,4895,4895,4895,0
|
|
20240112,173300,1009278500,4895,4895,4895,4895,0
|
|
20240112,173200,1009278500,4895,4895,4895,4895,0
|
|
20240112,173100,1009278500,4895,4895,4895,4895,0
|
|
20240112,173000,1009278500,4895,4895,4895,4895,0
|
|
20240112,172900,1009278500,4895,4895,4895,4895,0
|
|
20240112,172800,1009278500,4895,4895,4895,4895,0
|
|
20240112,172700,1009278500,4895,4895,4895,4895,0
|
|
20240112,172600,1009278500,4895,4895,4895,4895,0
|
|
20240112,172500,1009278500,4895,4895,4895,4895,0
|
|
20240112,172400,1009278500,4895,4895,4895,4895,0
|
|
20240112,172300,1009278500,4895,4895,4895,4895,0
|
|
20240112,172200,1009278500,4895,4895,4895,4895,0
|
|
20240112,172100,1009278500,4895,4895,4895,4895,0
|
|
20240112,172000,1009278500,4895,4895,4895,4895,0
|
|
20240112,171900,1009278500,4895,4895,4895,4895,0
|
|
20240112,171800,1009278500,4895,4895,4895,4895,0
|
|
20240112,171700,1009278500,4895,4895,4895,4895,0
|
|
20240112,171600,1009278500,4895,4895,4895,4895,0
|
|
20240112,171500,1009278500,4895,4895,4895,4895,0
|
|
20240112,171400,1009278500,4895,4895,4895,4895,13256
|
|
20240112,171300,1009278500,4895,4895,4895,4895,0
|
|
20240112,171200,1009278500,4895,4895,4895,4895,0
|
|
20240112,171100,1009278500,4895,4895,4895,4895,0
|
|
20240112,171000,1009278500,4895,4895,4895,4895,0
|
|
20240112,170900,1009278500,4895,4895,4895,4895,0
|
|
20240112,170800,1009278500,4895,4895,4895,4895,0
|
|
20240112,170700,1009278500,4895,4895,4895,4895,0
|
|
20240112,170600,1009278500,4895,4895,4895,4895,0
|
|
20240112,170500,1009278500,4895,4895,4895,4895,0
|
|
20240112,170400,1009278500,4895,4895,4895,4895,0
|
|
20240112,170300,1009278500,4895,4895,4895,4895,0
|
|
20240112,170200,1009278500,4895,4895,4895,4895,0
|
|
20240112,170100,1009278500,4895,4895,4895,4895,0
|
|
20240112,170000,1009278500,4895,4895,4895,4895,0
|
|
20240112,165900,1009278500,4895,4895,4895,4895,0
|
|
20240112,165800,1009278500,4895,4895,4895,4895,0
|
|
20240112,165700,1009278500,4895,4895,4895,4895,0
|
|
20240112,165600,1009278500,4895,4895,4895,4895,0
|
|
20240112,165500,1009278500,4895,4895,4895,4895,0
|
|
20240112,165400,1009278500,4895,4895,4895,4895,0
|
|
20240112,165300,1009278500,4895,4895,4895,4895,0
|
|
20240112,165200,1009278500,4895,4895,4895,4895,0
|
|
20240112,165100,1009278500,4895,4895,4895,4895,0
|
|
20240112,165000,1009278500,4895,4895,4895,4895,0
|
|
20240112,164900,1009278500,4895,4895,4895,4895,0
|
|
20240112,164800,1009278500,4895,4895,4895,4895,0
|
|
20240112,164700,1009278500,4895,4895,4895,4895,0
|
|
20240112,164600,1009278500,4895,4895,4895,4895,0
|
|
20240112,164500,1009278500,4895,4895,4895,4895,0
|
|
20240112,164400,1009278500,4895,4895,4895,4895,13256
|
|
20240112,164300,1009278500,4895,4895,4895,4895,0
|
|
20240112,164200,1009278500,4895,4895,4895,4895,0
|
|
20240112,164100,1009278500,4895,4895,4895,4895,0
|
|
20240112,164000,1009278500,4895,4895,4895,4895,0
|
|
20240112,163900,1009278500,4895,4895,4895,4895,0
|
|
20240112,163800,1009278500,4895,4895,4895,4895,0
|
|
20240112,163700,1009278500,4895,4895,4895,4895,0
|
|
20240112,163600,1009278500,4895,4895,4895,4895,0
|
|
20240112,163500,1009278500,4895,4895,4895,4895,0
|
|
20240112,163400,1009278500,4895,4895,4895,4895,0
|
|
20240112,163300,1009278500,4895,4895,4895,4895,0
|
|
20240112,163200,1009278500,4895,4895,4895,4895,0
|
|
20240112,163100,1009278500,4895,4895,4895,4895,0
|
|
20240112,163000,1009278500,4895,4895,4895,4895,0
|
|
20240112,162900,1009278500,4895,4895,4895,4895,0
|
|
20240112,162800,1009278500,4895,4895,4895,4895,0
|
|
20240112,162700,1009278500,4895,4895,4895,4895,0
|
|
20240112,162600,1009278500,4895,4895,4895,4895,0
|
|
20240112,162500,1009278500,4895,4895,4895,4895,0
|
|
20240112,162400,1009278500,4895,4895,4895,4895,0
|
|
20240112,162300,1009278500,4895,4895,4895,4895,0
|
|
20240112,162200,1009278500,4895,4895,4895,4895,0
|
|
20240112,162100,1009278500,4895,4895,4895,4895,0
|
|
20240112,162000,1009278500,4895,4895,4895,4895,0
|
|
20240112,161900,1009278500,4895,4895,4895,4895,0
|
|
20240112,161800,1009278500,4895,4895,4895,4895,0
|
|
20240112,161700,1009278500,4895,4895,4895,4895,0
|
|
20240112,161600,1009278500,4895,4895,4895,4895,0
|
|
20240112,161500,1009278500,4895,4895,4895,4895,0
|
|
20240112,161400,1009278500,4895,4895,4895,4895,13256
|
|
20240112,161300,1009278500,4895,4895,4895,4895,0
|
|
20240112,161200,1009278500,4895,4895,4895,4895,0
|
|
20240112,161100,1009278500,4895,4895,4895,4895,0
|
|
20240112,161000,1009278500,4895,4895,4895,4895,0
|
|
20240112,160900,1009278500,4895,4895,4895,4895,0
|
|
20240112,160800,1009278500,4895,4895,4895,4895,0
|
|
20240112,160700,1009278500,4895,4895,4895,4895,0
|
|
20240112,160600,1009278500,4895,4895,4895,4895,0
|
|
20240112,160500,1009278500,4895,4895,4895,4895,0
|
|
20240112,160400,1009278500,4895,4895,4895,4895,0
|
|
20240112,160300,1009278500,4895,4895,4895,4895,0
|
|
20240112,160200,1009278500,4895,4895,4895,4895,0
|
|
20240112,160100,1009278500,4895,4895,4895,4895,0
|
|
20240112,160000,1009278500,4895,4895,4895,4895,0
|
|
20240112,155900,1009278500,4895,4895,4895,4895,0
|
|
20240112,155800,1009278500,4895,4895,4895,4895,0
|
|
20240112,155700,1009278500,4895,4895,4895,4895,0
|
|
20240112,155600,1009278500,4895,4895,4895,4895,0
|
|
20240112,155500,1009278500,4895,4895,4895,4895,0
|
|
20240112,155400,1009278500,4895,4895,4895,4895,0
|
|
20240112,155300,1009278500,4895,4895,4895,4895,0
|
|
20240112,155200,1009278500,4895,4895,4895,4895,0
|
|
20240112,155100,1009278500,4895,4895,4895,4895,0
|
|
20240112,155000,1009278500,4895,4895,4895,4895,0
|
|
20240112,154900,1009278500,4895,4895,4895,4895,0
|
|
20240112,154800,1009278500,4895,4895,4895,4895,0
|
|
20240112,154700,1009278500,4895,4895,4895,4895,0
|
|
20240112,154600,1009278500,4895,4895,4895,4895,0
|
|
20240112,154500,1009278500,4895,4895,4895,4895,0
|
|
20240112,154400,1009278500,4895,4895,4895,4895,13256
|
|
20240112,154300,1009278500,4895,4895,4895,4895,0
|
|
20240112,154200,1009278500,4895,4895,4895,4895,0
|
|
20240112,154100,1009278500,4895,4895,4895,4895,0
|
|
20240112,154000,1009278500,4895,4895,4895,4895,0
|
|
20240112,153900,1009278500,4895,4895,4895,4895,0
|
|
20240112,153800,1009278500,4895,4895,4895,4895,0
|
|
20240112,153700,1009278500,4895,4895,4895,4895,0
|
|
20240112,153600,1009278500,4895,4895,4895,4895,0
|
|
20240112,153500,1009278500,4895,4895,4895,4895,0
|
|
20240112,153400,1009278500,4895,4895,4895,4895,0
|
|
20240112,153300,1009278500,4895,4895,4895,4895,0
|
|
20240112,153200,1009278500,4895,4895,4895,4895,0
|
|
20240112,153100,1009278500,4895,4895,4895,4895,0
|
|
20240112,153000,1009278500,4895,4895,4895,4895,13256
|
|
20240112,152900,944390380,4890,4890,4890,4890,0
|
|
20240112,152800,944390380,4890,4890,4890,4890,0
|
|
20240112,152700,944390380,4890,4890,4890,4890,0
|
|
20240112,152600,944390380,4890,4890,4890,4890,0
|
|
20240112,152500,944390380,4890,4890,4890,4890,0
|
|
20240112,152400,944390380,4890,4890,4890,4890,0
|
|
20240112,152300,944390380,4890,4890,4890,4890,0
|
|
20240112,152200,944390380,4890,4890,4890,4890,0
|
|
20240112,152100,944390380,4890,4890,4890,4890,0
|
|
20240112,152000,944390380,4890,4890,4890,4890,0
|
|
20240112,151900,944390380,4890,4890,4890,4885,1162
|
|
20240112,151800,938713705,4890,4885,4890,4885,4960
|
|
20240112,151700,914484095,4880,4880,4885,4880,416
|
|
20240112,151600,912453760,4880,4880,4885,4880,425
|
|
20240112,151500,910379635,4885,4885,4885,4880,164
|
|
20240112,151400,909578520,4885,4885,4885,4885,1437
|
|
20240112,151300,902558775,4885,4880,4885,4880,975
|
|
20240112,151200,897800520,4880,4880,4880,4880,51
|
|
20240112,151100,897551640,4880,4875,4885,4875,298
|
|
20240112,151000,896098010,4880,4885,4885,4880,156
|
|
20240112,150900,895336120,4880,4885,4885,4880,82
|
|
20240112,150800,894935610,4880,4880,4885,4880,104
|
|
20240112,150700,894427825,4880,4880,4885,4880,116
|
|
20240112,150600,893861370,4880,4880,4880,4880,76
|
|
20240112,150500,893490490,4880,4885,4885,4880,100
|
|
20240112,150400,893002115,4875,4880,4885,4875,580
|
|
20240112,150300,890171320,4880,4885,4885,4880,1751
|
|
20240112,150200,881623370,4885,4885,4885,4885,51
|
|
20240112,150100,881374235,4885,4885,4885,4880,553
|
|
20240112,150000,878672840,4880,4885,4885,4880,54
|
|
20240112,145900,878409060,4885,4885,4885,4885,272
|
|
20240112,145800,877080340,4885,4885,4885,4885,67
|
|
20240112,145700,876753045,4880,4880,4880,4875,2451
|
|
20240112,145600,864792290,4880,4880,4880,4875,130
|
|
20240112,145500,864157900,4880,4880,4880,4875,153
|
|
20240112,145400,863411270,4880,4880,4880,4880,82
|
|
20240112,145300,863011110,4880,4880,4880,4880,105
|
|
20240112,145200,862498710,4880,4880,4880,4875,188
|
|
20240112,145100,861581280,4880,4875,4880,4875,80
|
|
20240112,145000,861190890,4880,4875,4880,4870,1713
|
|
20240112,144900,852840310,4880,4880,4880,4875,92
|
|
20240112,144800,852391360,4880,4880,4880,4880,158
|
|
20240112,144700,851620320,4880,4880,4880,4880,52
|
|
20240112,144600,851366560,4885,4880,4885,4880,149
|
|
20240112,144500,850639060,4880,4880,4885,4880,1767
|
|
20240112,144400,842015970,4885,4880,4885,4880,330
|
|
20240112,144300,840405315,4880,4880,4880,4875,972
|
|
20240112,144200,835662010,4880,4880,4880,4880,1107
|
|
20240112,144100,830259850,4880,4880,4880,4875,104
|
|
20240112,144000,829752335,4875,4875,4875,4875,1696
|
|
20240112,143900,821484335,4870,4870,4875,4870,234
|
|
20240112,143800,820344375,4870,4870,4875,4870,632
|
|
20240112,143700,817266220,4875,4875,4875,4875,102
|
|
20240112,143600,816768970,4875,4875,4875,4870,146
|
|
20240112,143500,816057320,4875,4875,4875,4875,171
|
|
20240112,143400,815223695,4875,4875,4875,4870,2790
|
|
20240112,143300,801627095,4875,4870,4875,4870,904
|
|
20240112,143200,797224295,4870,4870,4870,4865,664
|
|
20240112,143100,793993115,4870,4870,4870,4870,51
|
|
20240112,143000,793744745,4870,4870,4870,4870,149
|
|
20240112,142900,793019115,4870,4870,4870,4870,51
|
|
20240112,142800,792770745,4870,4865,4870,4865,1082
|
|
20240112,142700,787501920,4875,4870,4875,4870,151
|
|
20240112,142600,786765920,4875,4875,4875,4875,138
|
|
20240112,142500,786093170,4875,4875,4875,4875,51
|
|
20240112,142400,785844545,4875,4875,4875,4875,101
|
|
20240112,142300,785352170,4875,4875,4875,4875,77
|
|
20240112,142200,784976795,4865,4875,4875,4865,1382
|
|
20240112,142100,778246960,4875,4870,4875,4870,224
|
|
20240112,142000,777155560,4860,4870,4870,4860,1100
|
|
20240112,141900,771808300,4870,4865,4870,4860,923
|
|
20240112,141800,767321785,4870,4870,4870,4865,183
|
|
20240112,141700,766431075,4870,4865,4870,4865,137
|
|
20240112,141600,765764340,4865,4865,4865,4865,205
|
|
20240112,141500,764767015,4865,4865,4865,4860,1198
|
|
20240112,141400,758939265,4865,4865,4865,4860,279
|
|
20240112,141300,757582620,4865,4865,4865,4865,52
|
|
20240112,141200,757329640,4865,4865,4865,4865,123
|
|
20240112,141100,756731245,4865,4860,4865,4860,182
|
|
20240112,141000,755846465,4865,4860,4865,4860,416
|
|
20240112,140900,753823970,4865,4865,4865,4865,126
|
|
20240112,140800,753210980,4865,4865,4870,4865,520
|
|
20240112,140700,750680770,4865,4870,4870,4865,196
|
|
20240112,140600,749726750,4870,4870,4870,4870,103
|
|
20240112,140500,749225140,4870,4870,4870,4870,131
|
|
20240112,140400,748587170,4875,4875,4875,4875,26
|
|
20240112,140300,748460420,4875,4880,4880,4875,236
|
|
20240112,140200,747309120,4880,4870,4880,4870,1027
|
|
20240112,140100,742299130,4870,4870,4870,4865,151
|
|
20240112,140000,741563770,4870,4870,4870,4870,52
|
|
20240112,135900,741310530,4875,4875,4875,4875,523
|
|
20240112,135800,738760905,4875,4880,4880,4875,121
|
|
20240112,135700,738170575,4880,4880,4880,4880,161
|
|
20240112,135600,737384895,4880,4860,4880,4860,13819
|
|
20240112,135500,670151395,4860,4855,4860,4855,716
|
|
20240112,135400,666675085,4855,4855,4855,4855,622
|
|
20240112,135300,663655275,4850,4855,4855,4850,189
|
|
20240112,135200,662738095,4855,4855,4855,4855,51
|
|
20240112,135100,662490490,4855,4855,4855,4855,193
|
|
20240112,135000,661553475,4855,4855,4855,4855,51
|
|
20240112,134900,661305870,4855,4855,4855,4855,182
|
|
20240112,134800,660422260,4855,4855,4855,4855,51
|
|
20240112,134700,660174655,4855,4855,4855,4855,160
|
|
20240112,134600,659397855,4855,4855,4855,4855,52
|
|
20240112,134500,659145395,4855,4855,4855,4855,375
|
|
20240112,134400,657324770,4855,4845,4855,4845,53
|
|
20240112,134300,657067465,4855,4855,4855,4855,140
|
|
20240112,134200,656387765,4855,4855,4855,4845,136
|
|
20240112,134100,655728325,4855,4855,4855,4855,97
|
|
20240112,134000,655257390,4845,4850,4855,4845,1626
|
|
20240112,133900,647375065,4855,4855,4855,4855,99
|
|
20240112,133800,646894420,4855,4855,4855,4855,103
|
|
20240112,133700,646394355,4855,4855,4855,4855,107
|
|
20240112,133600,645874870,4855,4855,4855,4855,102
|
|
20240112,133500,645379660,4855,4850,4855,4850,1358
|
|
20240112,133400,638792925,4855,4855,4855,4855,103
|
|
20240112,133300,638292860,4855,4860,4860,4855,100
|
|
20240112,133200,637807105,4855,4860,4860,4855,154
|
|
20240112,133100,637058925,4860,4860,4860,4860,95
|
|
20240112,133000,636597225,4860,4860,4860,4850,1263
|
|
20240112,132900,630460185,4860,4860,4860,4860,50
|
|
20240112,132800,630217185,4860,4855,4860,4855,514
|
|
20240112,132700,627721665,4855,4860,4860,4855,53
|
|
20240112,132600,627464335,4860,4860,4860,4860,0
|
|
20240112,132500,627464335,4860,4860,4865,4860,2282
|
|
20240112,132400,616373765,4860,4855,4860,4855,1472
|
|
20240112,132300,609227200,4855,4855,4855,4855,0
|
|
20240112,132200,609227200,4855,4855,4855,4850,2414
|
|
20240112,132100,597507410,4855,4840,4855,4840,2387
|
|
20240112,132000,585933715,4845,4845,4845,4845,5
|
|
20240112,131900,585909490,4840,4840,4840,4840,60
|
|
20240112,131800,585619090,4845,4845,4845,4845,5
|
|
20240112,131700,585594865,4840,4840,4840,4840,488
|
|
20240112,131600,583232945,4840,4840,4840,4840,0
|
|
20240112,131500,583232945,4840,4835,4840,4835,2368
|
|
20240112,131400,571773335,4835,4835,4835,4835,1647
|
|
20240112,131300,563810090,4840,4840,4840,4840,0
|
|
20240112,131200,563810090,4840,4840,4840,4840,1350
|
|
20240112,131100,557276090,4845,4845,4845,4845,2
|
|
20240112,131000,557266400,4845,4845,4845,4845,21
|
|
20240112,130900,557164655,4845,4840,4845,4840,65
|
|
20240112,130800,556850005,4840,4840,4840,4840,0
|
|
20240112,130700,556850005,4840,4840,4840,4840,0
|
|
20240112,130600,556850005,4840,4840,4840,4840,10
|
|
20240112,130500,556801605,4835,4835,4835,4835,1006
|
|
20240112,130400,551937595,4835,4835,4835,4835,143
|
|
20240112,130300,551246190,4830,4835,4835,4830,22
|
|
20240112,130200,551139825,4835,4835,4835,4835,100
|
|
20240112,130100,550656325,4835,4835,4835,4835,0
|
|
20240112,130000,550656325,4835,4835,4835,4835,21
|
|
20240112,125900,550554790,4835,4830,4835,4830,37
|
|
20240112,125800,550376005,4830,4825,4830,4825,378
|
|
20240112,125700,548552130,4825,4825,4825,4825,0
|
|
20240112,125600,548552130,4825,4830,4830,4820,629
|
|
20240112,125500,545517205,4825,4830,4830,4825,73
|
|
20240112,125400,545164620,4830,4830,4830,4830,1
|
|
20240112,125300,545159790,4835,4830,4835,4830,39
|
|
20240112,125200,544971325,4835,4830,4835,4830,6
|
|
20240112,125100,544942320,4835,4835,4835,4835,53
|
|
20240112,125000,544686065,4835,4835,4835,4835,11
|
|
20240112,124900,544632880,4835,4830,4835,4830,62
|
|
20240112,124800,544333305,4830,4830,4830,4830,29
|
|
20240112,124700,544193235,4830,4830,4830,4830,1000
|
|
20240112,124600,539363235,4830,4830,4830,4830,0
|
|
20240112,124500,539363235,4830,4830,4830,4830,21
|
|
20240112,124400,539261805,4830,4825,4830,4825,59
|
|
20240112,124300,538977105,4825,4825,4825,4825,0
|
|
20240112,124200,538977105,4825,4830,4830,4825,523
|
|
20240112,124100,536453515,4830,4830,4830,4830,150
|
|
20240112,124000,535729015,4830,4835,4835,4830,184
|
|
20240112,123900,534840195,4830,4830,4830,4830,508
|
|
20240112,123800,532386555,4830,4830,4830,4830,11
|
|
20240112,123700,532333425,4825,4825,4825,4825,156
|
|
20240112,123600,531580725,4825,4825,4825,4825,0
|
|
20240112,123500,531580725,4825,4825,4825,4825,138
|
|
20240112,123400,530914875,4825,4825,4825,4825,0
|
|
20240112,123300,530914875,4825,4825,4825,4825,21
|
|
20240112,123200,530813550,4825,4825,4825,4825,1
|
|
20240112,123100,530808725,4825,4825,4825,4825,0
|
|
20240112,123000,530808725,4825,4825,4825,4825,0
|
|
20240112,122900,530808725,4825,4825,4825,4825,734
|
|
20240112,122800,527267175,4830,4830,4830,4830,200
|
|
20240112,122700,526301175,4830,4830,4830,4830,21
|
|
20240112,122600,526199745,4830,4830,4830,4830,400
|
|
20240112,122500,524267745,4830,4830,4830,4830,288
|
|
20240112,122400,522876705,4830,4830,4830,4830,5
|
|
20240112,122300,522852555,4825,4825,4825,4825,149
|
|
20240112,122200,522133630,4825,4825,4825,4825,0
|
|
20240112,122100,522133630,4825,4825,4825,4825,1
|
|
20240112,122000,522128805,4825,4825,4825,4825,0
|
|
20240112,121900,522128805,4825,4825,4825,4825,0
|
|
20240112,121800,522128805,4825,4825,4825,4825,0
|
|
20240112,121700,522128805,4825,4825,4825,4825,103
|
|
20240112,121600,521631830,4825,4825,4825,4825,351
|
|
20240112,121500,519938255,4830,4830,4830,4830,15
|
|
20240112,121400,519865805,4825,4825,4825,4825,0
|
|
20240112,121300,519865805,4825,4825,4825,4825,1
|
|
20240112,121200,519860980,4830,4830,4830,4830,1
|
|
20240112,121100,519856150,4830,4830,4830,4830,0
|
|
20240112,121000,519856150,4830,4830,4830,4830,125
|
|
20240112,120900,519252400,4835,4835,4835,4835,5
|
|
20240112,120800,519228225,4830,4830,4830,4830,166
|
|
20240112,120700,518426445,4830,4830,4830,4830,0
|
|
20240112,120600,518426445,4830,4830,4830,4830,300
|
|
20240112,120500,516977445,4830,4820,4830,4820,1965
|
|
20240112,120400,507506095,4830,4825,4830,4825,171
|
|
20240112,120300,506680270,4825,4825,4825,4825,0
|
|
20240112,120200,506680270,4825,4825,4825,4825,110
|
|
20240112,120100,506149520,4825,4825,4825,4825,260
|
|
20240112,120000,504895020,4825,4820,4825,4820,486
|
|
20240112,115900,502550120,4815,4815,4815,4815,9
|
|
20240112,115800,502506785,4815,4815,4815,4815,9
|
|
20240112,115700,502463450,4815,4815,4815,4815,9
|
|
20240112,115600,502420115,4825,4815,4825,4815,68
|
|
20240112,115500,502092105,4825,4815,4825,4815,21
|
|
20240112,115400,501990870,4815,4825,4825,4815,21
|
|
20240112,115300,501889745,4815,4825,4825,4815,10
|
|
20240112,115200,501841585,4815,4810,4815,4810,17
|
|
20240112,115100,501759775,4815,4815,4815,4815,1
|
|
20240112,115000,501754960,4810,4820,4820,4810,239
|
|
20240112,114900,500603070,4810,4810,4810,4810,9
|
|
20240112,114800,500559780,4810,4810,4810,4810,0
|
|
20240112,114700,500559780,4810,4810,4810,4810,9
|
|
20240112,114600,500516490,4810,4810,4810,4810,9
|
|
20240112,114500,500473200,4810,4825,4825,4810,10
|
|
20240112,114400,500425070,4810,4810,4810,4810,9
|
|
20240112,114300,500381780,4810,4810,4810,4810,9
|
|
20240112,114200,500338490,4810,4810,4810,4810,1
|
|
20240112,114100,500333680,4810,4820,4825,4810,15
|
|
20240112,114000,500261465,4810,4810,4810,4810,10
|
|
20240112,113900,500213365,4805,4810,4810,4805,14
|
|
20240112,113800,500146070,4810,4810,4810,4810,2
|
|
20240112,113700,500136450,4820,4810,4820,4810,10
|
|
20240112,113600,500088340,4820,4820,4820,4820,3
|
|
20240112,113500,500073880,4805,4820,4825,4805,14
|
|
20240112,113400,500006520,4805,4805,4805,4805,9
|
|
20240112,113300,499963275,4820,4810,4820,4805,15
|
|
20240112,113200,499891140,4805,4805,4805,4805,9
|
|
20240112,113100,499847895,4810,4810,4810,4810,0
|
|
20240112,113000,499847895,4810,4820,4820,4810,7
|
|
20240112,112900,499814205,4810,4805,4810,4805,163
|
|
20240112,112800,499030930,4805,4805,4805,4800,12
|
|
20240112,112700,498973315,4800,4800,4800,4800,19
|
|
20240112,112600,498882115,4805,4800,4805,4800,64
|
|
20240112,112500,498574640,4800,4800,4800,4800,1
|
|
20240112,112400,498569840,4800,4805,4805,4800,25
|
|
20240112,112300,498449760,4805,4805,4805,4800,47
|
|
20240112,112200,498223970,4800,4805,4805,4800,66
|
|
20240112,112100,497907165,4800,4805,4805,4800,13
|
|
20240112,112000,497844745,4805,4805,4805,4800,121
|
|
20240112,111900,497263385,4805,4805,4805,4805,467
|
|
20240112,111800,495019450,4805,4805,4805,4805,9
|
|
20240112,111700,494976205,4805,4805,4805,4805,9
|
|
20240112,111600,494932960,4805,4810,4810,4805,110
|
|
20240112,111500,494403905,4805,4805,4805,4805,8
|
|
20240112,111400,494365465,4810,4805,4810,4805,10
|
|
20240112,111300,494317410,4810,4810,4810,4805,24
|
|
20240112,111200,494202005,4805,4805,4805,4805,12
|
|
20240112,111100,494144345,4800,4800,4800,4800,9
|
|
20240112,111000,494101145,4800,4800,4800,4800,9
|
|
20240112,110900,494057945,4805,4805,4805,4800,19
|
|
20240112,110800,493966695,4805,4800,4805,4800,13
|
|
20240112,110700,493904270,4800,4800,4800,4800,0
|
|
20240112,110600,493904270,4800,4805,4805,4800,35
|
|
20240112,110500,493736265,4800,4800,4800,4800,9
|
|
20240112,110400,493693065,4800,4805,4805,4800,14
|
|
20240112,110300,493625840,4800,4800,4800,4800,9
|
|
20240112,110200,493582640,4805,4800,4805,4800,14
|
|
20240112,110100,493515415,4805,4805,4805,4805,1
|
|
20240112,110000,493510610,4800,4805,4805,4800,9
|
|
20240112,105900,493467405,4800,4805,4805,4800,10
|
|
20240112,105800,493419400,4805,4805,4805,4800,2112
|
|
20240112,105700,483281785,4800,4800,4800,4800,11
|
|
20240112,105600,483228985,4805,4805,4805,4805,183
|
|
20240112,105500,482349670,4805,4805,4810,4805,33
|
|
20240112,105400,482191100,4800,4805,4805,4800,171
|
|
20240112,105300,481369490,4800,4800,4805,4800,165
|
|
20240112,105200,480577485,4800,4805,4805,4800,70
|
|
20240112,105100,480241175,4805,4805,4805,4805,9
|
|
20240112,105000,480197930,4805,4805,4805,4805,216
|
|
20240112,104900,479160050,4800,4805,4805,4800,11
|
|
20240112,104800,479107240,4800,4800,4800,4800,9
|
|
20240112,104700,479064040,4800,4800,4800,4800,9
|
|
20240112,104600,479020840,4800,4805,4805,4800,631
|
|
20240112,104500,475992035,4800,4800,4800,4800,8
|
|
20240112,104400,475953635,4800,4800,4800,4800,0
|
|
20240112,104300,475953635,4800,4800,4800,4800,9
|
|
20240112,104200,475910435,4800,4800,4800,4800,9
|
|
20240112,104100,475867235,4800,4810,4810,4800,2014
|
|
20240112,104000,466199980,4810,4800,4810,4800,114
|
|
20240112,103900,465652730,4800,4805,4810,4800,540
|
|
20240112,103800,463060500,4805,4805,4805,4805,31
|
|
20240112,103700,462911545,4800,4800,4800,4800,8
|
|
20240112,103600,462873145,4800,4805,4805,4800,39
|
|
20240112,103500,462685795,4805,4805,4805,4805,20
|
|
20240112,103400,462589695,4810,4805,4810,4800,27
|
|
20240112,103300,462459960,4805,4800,4825,4800,1553
|
|
20240112,103200,455005370,4800,4810,4810,4800,641
|
|
20240112,103100,451926130,4810,4820,4820,4810,13
|
|
20240112,103000,451863490,4800,4800,4800,4795,16679
|
|
20240112,102900,371804330,4800,4800,4800,4795,3095
|
|
20240112,102800,356948375,4800,4800,4800,4795,3431
|
|
20240112,102700,340479620,4800,4800,4800,4800,31
|
|
20240112,102600,340330820,4795,4800,4800,4795,6333
|
|
20240112,102500,309932465,4795,4795,4795,4795,154
|
|
20240112,102400,309194035,4795,4795,4795,4795,9
|
|
20240112,102300,309150880,4795,4795,4795,4795,9
|
|
20240112,102200,309107725,4795,4795,4795,4795,8
|
|
20240112,102100,309069365,4795,4795,4795,4795,201
|
|
20240112,102000,308105570,4795,4795,4795,4795,56
|
|
20240112,101900,307837050,4795,4795,4795,4795,9
|
|
20240112,101800,307793895,4795,4800,4800,4795,10
|
|
20240112,101700,307745940,4800,4800,4800,4795,183
|
|
20240112,101600,306867585,4800,4795,4800,4795,40
|
|
20240112,101500,306675630,4800,4800,4800,4800,4
|
|
20240112,101400,306656430,4795,4795,4795,4795,32
|
|
20240112,101300,306502990,4795,4800,4800,4795,29
|
|
20240112,101200,306363835,4795,4795,4800,4795,320
|
|
20240112,101100,304827935,4800,4795,4800,4795,64
|
|
20240112,101000,304520980,4795,4795,4795,4790,2862
|
|
20240112,100900,290800505,4800,4820,4820,4800,20867
|
|
20240112,100800,190389910,4820,4825,4825,4820,67
|
|
20240112,100700,190066680,4820,4820,4820,4820,8
|
|
20240112,100600,190028120,4825,4825,4825,4825,15
|
|
20240112,100500,189955745,4825,4830,4830,4825,14
|
|
20240112,100400,189888170,4825,4825,4825,4825,9
|
|
20240112,100300,189844745,4830,4830,4830,4830,5
|
|
20240112,100200,189820595,4830,4820,4830,4820,1307
|
|
20240112,100100,183520795,4815,4820,4820,4815,60
|
|
20240112,100000,183231890,4815,4815,4815,4815,8
|
|
20240112,095900,183193370,4820,4815,4820,4815,1009
|
|
20240112,095800,178332535,4820,4815,4820,4815,313
|
|
20240112,095700,176823920,4815,4815,4815,4815,1772
|
|
20240112,095600,168291740,4815,4815,4815,4815,9
|
|
20240112,095500,168248405,4815,4815,4820,4815,1083
|
|
20240112,095400,163032260,4820,4815,4820,4810,310
|
|
20240112,095300,161539650,4815,4820,4820,4815,511
|
|
20240112,095200,159079175,4815,4815,4815,4815,0
|
|
20240112,095100,159079175,4815,4815,4815,4815,176
|
|
20240112,095000,158231735,4815,4815,4815,4815,97
|
|
20240112,094900,157764680,4815,4815,4815,4815,9
|
|
20240112,094800,157721345,4815,4815,4815,4815,2039
|
|
20240112,094700,147903560,4815,4815,4815,4815,10
|
|
20240112,094600,147855410,4815,4820,4820,4815,1001
|
|
20240112,094500,143033090,4815,4815,4815,4815,9
|
|
20240112,094400,142989755,4815,4815,4815,4815,518
|
|
20240112,094300,140495585,4820,4815,4820,4815,127
|
|
20240112,094200,139884055,4815,4815,4815,4815,129
|
|
20240112,094100,139262920,4815,4815,4820,4815,560
|
|
20240112,094000,136566515,4815,4815,4815,4815,0
|
|
20240112,093900,136566515,4815,4820,4820,4815,1009
|
|
20240112,093800,131703180,4815,4820,4820,4815,1037
|
|
20240112,093700,126707385,4815,4815,4820,4815,863
|
|
20240112,093600,122552035,4820,4815,4820,4815,27
|
|
20240112,093500,122421940,4815,4815,4820,4815,252
|
|
20240112,093400,121207350,4820,4820,4820,4820,1002
|
|
20240112,093300,116377710,4820,4820,4820,4815,1122
|
|
20240112,093200,110969715,4820,4815,4820,4815,369
|
|
20240112,093100,109191485,4815,4815,4815,4815,298
|
|
20240112,093000,107756615,4815,4815,4815,4810,588
|
|
20240112,092900,104925435,4815,4810,4815,4810,29
|
|
20240112,092800,104785845,4815,4815,4815,4815,176
|
|
20240112,092700,103938405,4815,4810,4815,4810,12
|
|
20240112,092600,103880675,4810,4815,4815,4810,226
|
|
20240112,092500,102792605,4815,4815,4815,4810,108
|
|
20240112,092400,102273115,4815,4810,4815,4810,365
|
|
20240112,092300,100517460,4810,4810,4815,4810,214
|
|
20240112,092200,99488050,4810,4820,4820,4810,180
|
|
20240112,092100,98621390,4815,4820,4820,4815,4425
|
|
20240112,092000,77293435,4820,4815,4820,4810,430
|
|
20240112,091900,75222875,4820,4820,4820,4810,30
|
|
20240112,091800,75078365,4810,4810,4810,4810,10
|
|
20240112,091700,75030265,4820,4810,4820,4810,314
|
|
20240112,091600,73519915,4810,4825,4825,4810,6226
|
|
20240112,091500,43536025,4825,4820,4825,4820,310
|
|
20240112,091400,42040370,4815,4820,4820,4815,295
|
|
20240112,091300,40618715,4820,4815,4820,4815,61
|
|
20240112,091200,40324745,4815,4825,4825,4815,746
|
|
20240112,091100,36726460,4825,4825,4825,4825,21
|
|
20240112,091000,36625135,4825,4835,4835,4825,153
|
|
20240112,090900,35885405,4835,4835,4835,4830,117
|
|
20240112,090800,35319755,4835,4835,4835,4835,764
|
|
20240112,090700,31625815,4840,4835,4840,4835,13
|
|
20240112,090600,31562935,4835,4835,4835,4835,443
|
|
20240112,090500,29421030,4840,4840,4840,4840,386
|
|
20240112,090400,27552790,4840,4840,4840,4835,22
|
|
20240112,090300,27446355,4835,4860,4860,4835,187
|
|
20240112,090200,26541865,4840,4830,4840,4830,92
|
|
20240112,090100,26097270,4830,4815,4840,4815,18
|
|
20240112,090000,26010455,4825,4870,4870,4805,5320
|