603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190000,2292228920,4160,4160,4160,4160,5658
|
|
20240108,185900,2292228920,4160,4160,4160,4160,0
|
|
20240108,185800,2292228920,4160,4160,4160,4160,0
|
|
20240108,185700,2292228920,4160,4160,4160,4160,0
|
|
20240108,185600,2292228920,4160,4160,4160,4160,0
|
|
20240108,185500,2292228920,4160,4160,4160,4160,0
|
|
20240108,185400,2292228920,4160,4160,4160,4160,0
|
|
20240108,185300,2292228920,4160,4160,4160,4160,0
|
|
20240108,185200,2292228920,4160,4160,4160,4160,0
|
|
20240108,185100,2292228920,4160,4160,4160,4160,0
|
|
20240108,185000,2292228920,4160,4160,4160,4160,0
|
|
20240108,184900,2292228920,4160,4160,4160,4160,0
|
|
20240108,184800,2292228920,4160,4160,4160,4160,0
|
|
20240108,184700,2292228920,4160,4160,4160,4160,0
|
|
20240108,184600,2292228920,4160,4160,4160,4160,0
|
|
20240108,184500,2292228920,4160,4160,4160,4160,0
|
|
20240108,184400,2292228920,4160,4160,4160,4160,0
|
|
20240108,184300,2292228920,4160,4160,4160,4160,0
|
|
20240108,184200,2292228920,4160,4160,4160,4160,0
|
|
20240108,184100,2292228920,4160,4160,4160,4160,0
|
|
20240108,184000,2292228920,4160,4160,4160,4160,0
|
|
20240108,183900,2292228920,4160,4160,4160,4160,0
|
|
20240108,183800,2292228920,4160,4160,4160,4160,0
|
|
20240108,183700,2292228920,4160,4160,4160,4160,0
|
|
20240108,183600,2292228920,4160,4160,4160,4160,0
|
|
20240108,183500,2292228920,4160,4160,4160,4160,0
|
|
20240108,183400,2292228920,4160,4160,4160,4160,0
|
|
20240108,183300,2292228920,4160,4160,4160,4160,0
|
|
20240108,183200,2292228920,4160,4160,4160,4160,0
|
|
20240108,183100,2292228920,4160,4160,4160,4160,0
|
|
20240108,183000,2292228920,4160,4160,4160,4160,5658
|
|
20240108,182900,2292228920,4160,4160,4160,4160,0
|
|
20240108,182800,2292228920,4160,4160,4160,4160,0
|
|
20240108,182700,2292228920,4160,4160,4160,4160,0
|
|
20240108,182600,2292228920,4160,4160,4160,4160,0
|
|
20240108,182500,2292228920,4160,4160,4160,4160,0
|
|
20240108,182400,2292228920,4160,4160,4160,4160,0
|
|
20240108,182300,2292228920,4160,4160,4160,4160,0
|
|
20240108,182200,2292228920,4160,4160,4160,4160,0
|
|
20240108,182100,2292228920,4160,4160,4160,4160,0
|
|
20240108,182000,2292228920,4160,4160,4160,4160,0
|
|
20240108,181900,2292228920,4160,4160,4160,4160,0
|
|
20240108,181800,2292228920,4160,4160,4160,4160,0
|
|
20240108,181700,2292228920,4160,4160,4160,4160,0
|
|
20240108,181600,2292228920,4160,4160,4160,4160,0
|
|
20240108,181500,2292228920,4160,4160,4160,4160,0
|
|
20240108,181400,2292228920,4160,4160,4160,4160,0
|
|
20240108,181300,2292228920,4160,4160,4160,4160,0
|
|
20240108,181200,2292228920,4160,4160,4160,4160,0
|
|
20240108,181100,2292228920,4160,4160,4160,4160,0
|
|
20240108,181000,2292228920,4160,4160,4160,4160,0
|
|
20240108,180900,2292228920,4160,4160,4160,4160,0
|
|
20240108,180800,2292228920,4160,4160,4160,4160,0
|
|
20240108,180700,2292228920,4160,4160,4160,4160,0
|
|
20240108,180600,2292228920,4160,4160,4160,4160,0
|
|
20240108,180500,2292228920,4160,4160,4160,4160,0
|
|
20240108,180400,2292228920,4160,4160,4160,4160,0
|
|
20240108,180300,2292228920,4160,4160,4160,4160,0
|
|
20240108,180200,2292228920,4160,4160,4160,4160,0
|
|
20240108,180100,2292228920,4160,4160,4160,4160,0
|
|
20240108,180000,2292228920,4160,4160,4160,4160,5658
|
|
20240108,175900,2292228920,4160,4160,4160,4160,0
|
|
20240108,175800,2292228920,4160,4160,4160,4160,0
|
|
20240108,175700,2292228920,4160,4160,4160,4160,0
|
|
20240108,175600,2292228920,4160,4160,4160,4160,0
|
|
20240108,175500,2292228920,4160,4160,4160,4160,0
|
|
20240108,175400,2292228920,4160,4160,4160,4160,0
|
|
20240108,175300,2292228920,4160,4160,4160,4160,0
|
|
20240108,175200,2292228920,4160,4160,4160,4160,0
|
|
20240108,175100,2292228920,4160,4160,4160,4160,0
|
|
20240108,175000,2292228920,4160,4160,4160,4160,0
|
|
20240108,174900,2292228920,4160,4160,4160,4160,0
|
|
20240108,174800,2292228920,4160,4160,4160,4160,0
|
|
20240108,174700,2292228920,4160,4160,4160,4160,0
|
|
20240108,174600,2292228920,4160,4160,4160,4160,0
|
|
20240108,174500,2292228920,4160,4160,4160,4160,0
|
|
20240108,174400,2292228920,4160,4160,4160,4160,0
|
|
20240108,174300,2292228920,4160,4160,4160,4160,0
|
|
20240108,174200,2292228920,4160,4160,4160,4160,0
|
|
20240108,174100,2292228920,4160,4160,4160,4160,0
|
|
20240108,174000,2292228920,4160,4160,4160,4160,0
|
|
20240108,173900,2292228920,4160,4160,4160,4160,0
|
|
20240108,173800,2292228920,4160,4160,4160,4160,0
|
|
20240108,173700,2292228920,4160,4160,4160,4160,0
|
|
20240108,173600,2292228920,4160,4160,4160,4160,0
|
|
20240108,173500,2292228920,4160,4160,4160,4160,0
|
|
20240108,173400,2292228920,4160,4160,4160,4160,0
|
|
20240108,173300,2292228920,4160,4160,4160,4160,0
|
|
20240108,173200,2292228920,4160,4160,4160,4160,0
|
|
20240108,173100,2292228920,4160,4160,4160,4160,0
|
|
20240108,173000,2292228920,4160,4160,4160,4160,5658
|
|
20240108,172900,2292228920,4160,4160,4160,4160,0
|
|
20240108,172800,2292228920,4160,4160,4160,4160,0
|
|
20240108,172700,2292228920,4160,4160,4160,4160,0
|
|
20240108,172600,2292228920,4160,4160,4160,4160,0
|
|
20240108,172500,2292228920,4160,4160,4160,4160,0
|
|
20240108,172400,2292228920,4160,4160,4160,4160,0
|
|
20240108,172300,2292228920,4160,4160,4160,4160,0
|
|
20240108,172200,2292228920,4160,4160,4160,4160,0
|
|
20240108,172100,2292228920,4160,4160,4160,4160,0
|
|
20240108,172000,2292228920,4160,4160,4160,4160,0
|
|
20240108,171900,2292228920,4160,4160,4160,4160,0
|
|
20240108,171800,2292228920,4160,4160,4160,4160,0
|
|
20240108,171700,2292228920,4160,4160,4160,4160,0
|
|
20240108,171600,2292228920,4160,4160,4160,4160,0
|
|
20240108,171500,2292228920,4160,4160,4160,4160,0
|
|
20240108,171400,2292228920,4160,4160,4160,4160,0
|
|
20240108,171300,2292228920,4160,4160,4160,4160,0
|
|
20240108,171200,2292228920,4160,4160,4160,4160,0
|
|
20240108,171100,2292228920,4160,4160,4160,4160,0
|
|
20240108,171000,2292228920,4160,4160,4160,4160,0
|
|
20240108,170900,2292228920,4160,4160,4160,4160,0
|
|
20240108,170800,2292228920,4160,4160,4160,4160,0
|
|
20240108,170700,2292228920,4160,4160,4160,4160,0
|
|
20240108,170600,2292228920,4160,4160,4160,4160,0
|
|
20240108,170500,2292228920,4160,4160,4160,4160,0
|
|
20240108,170400,2292228920,4160,4160,4160,4160,0
|
|
20240108,170300,2292228920,4160,4160,4160,4160,0
|
|
20240108,170200,2292228920,4160,4160,4160,4160,0
|
|
20240108,170100,2292228920,4160,4160,4160,4160,0
|
|
20240108,170000,2292228920,4160,4160,4160,4160,5658
|
|
20240108,165900,2292228920,4160,4160,4160,4160,0
|
|
20240108,165800,2292228920,4160,4160,4160,4160,0
|
|
20240108,165700,2292228920,4160,4160,4160,4160,0
|
|
20240108,165600,2292228920,4160,4160,4160,4160,0
|
|
20240108,165500,2292228920,4160,4160,4160,4160,0
|
|
20240108,165400,2292228920,4160,4160,4160,4160,0
|
|
20240108,165300,2292228920,4160,4160,4160,4160,0
|
|
20240108,165200,2292228920,4160,4160,4160,4160,0
|
|
20240108,165100,2292228920,4160,4160,4160,4160,0
|
|
20240108,165000,2292228920,4160,4160,4160,4160,0
|
|
20240108,164900,2292228920,4160,4160,4160,4160,0
|
|
20240108,164800,2292228920,4160,4160,4160,4160,0
|
|
20240108,164700,2292228920,4160,4160,4160,4160,0
|
|
20240108,164600,2292228920,4160,4160,4160,4160,0
|
|
20240108,164500,2292228920,4160,4160,4160,4160,0
|
|
20240108,164400,2292228920,4160,4160,4160,4160,0
|
|
20240108,164300,2292228920,4160,4160,4160,4160,0
|
|
20240108,164200,2292228920,4160,4160,4160,4160,0
|
|
20240108,164100,2292228920,4160,4160,4160,4160,0
|
|
20240108,164000,2292228920,4160,4160,4160,4160,0
|
|
20240108,163900,2292228920,4160,4160,4160,4160,0
|
|
20240108,163800,2292228920,4160,4160,4160,4160,0
|
|
20240108,163700,2292228920,4160,4160,4160,4160,0
|
|
20240108,163600,2292228920,4160,4160,4160,4160,0
|
|
20240108,163500,2292228920,4160,4160,4160,4160,0
|
|
20240108,163400,2292228920,4160,4160,4160,4160,0
|
|
20240108,163300,2292228920,4160,4160,4160,4160,0
|
|
20240108,163200,2292228920,4160,4160,4160,4160,0
|
|
20240108,163100,2292228920,4160,4160,4160,4160,0
|
|
20240108,163000,2292228920,4160,4160,4160,4160,5658
|
|
20240108,162900,2292228920,4160,4160,4160,4160,0
|
|
20240108,162800,2292228920,4160,4160,4160,4160,0
|
|
20240108,162700,2292228920,4160,4160,4160,4160,0
|
|
20240108,162600,2292228920,4160,4160,4160,4160,0
|
|
20240108,162500,2292228920,4160,4160,4160,4160,0
|
|
20240108,162400,2292228920,4160,4160,4160,4160,0
|
|
20240108,162300,2292228920,4160,4160,4160,4160,0
|
|
20240108,162200,2292228920,4160,4160,4160,4160,0
|
|
20240108,162100,2292228920,4160,4160,4160,4160,0
|
|
20240108,162000,2292228920,4160,4160,4160,4160,0
|
|
20240108,161900,2292228920,4160,4160,4160,4160,0
|
|
20240108,161800,2292228920,4160,4160,4160,4160,0
|
|
20240108,161700,2292228920,4160,4160,4160,4160,0
|
|
20240108,161600,2292228920,4160,4160,4160,4160,0
|
|
20240108,161500,2292228920,4160,4160,4160,4160,0
|
|
20240108,161400,2292228920,4160,4160,4160,4160,0
|
|
20240108,161300,2292228920,4160,4160,4160,4160,0
|
|
20240108,161200,2292228920,4160,4160,4160,4160,0
|
|
20240108,161100,2292228920,4160,4160,4160,4160,0
|
|
20240108,161000,2292228920,4160,4160,4160,4160,0
|
|
20240108,160900,2292228920,4160,4160,4160,4160,0
|
|
20240108,160800,2292228920,4160,4160,4160,4160,0
|
|
20240108,160700,2292228920,4160,4160,4160,4160,0
|
|
20240108,160600,2292228920,4160,4160,4160,4160,0
|
|
20240108,160500,2292228920,4160,4160,4160,4160,0
|
|
20240108,160400,2292228920,4160,4160,4160,4160,0
|
|
20240108,160300,2292228920,4160,4160,4160,4160,0
|
|
20240108,160200,2292228920,4160,4160,4160,4160,0
|
|
20240108,160100,2292228920,4160,4160,4160,4160,0
|
|
20240108,160000,2292228920,4160,4160,4160,4160,5658
|
|
20240108,155900,2292228920,4160,4160,4160,4160,0
|
|
20240108,155800,2292228920,4160,4160,4160,4160,0
|
|
20240108,155700,2292228920,4160,4160,4160,4160,0
|
|
20240108,155600,2292228920,4160,4160,4160,4160,0
|
|
20240108,155500,2292228920,4160,4160,4160,4160,0
|
|
20240108,155400,2292228920,4160,4160,4160,4160,0
|
|
20240108,155300,2292228920,4160,4160,4160,4160,0
|
|
20240108,155200,2292228920,4160,4160,4160,4160,0
|
|
20240108,155100,2292228920,4160,4160,4160,4160,0
|
|
20240108,155000,2292228920,4160,4160,4160,4160,0
|
|
20240108,154900,2292228920,4160,4160,4160,4160,0
|
|
20240108,154800,2292228920,4160,4160,4160,4160,0
|
|
20240108,154700,2292228920,4160,4160,4160,4160,0
|
|
20240108,154600,2292228920,4160,4160,4160,4160,0
|
|
20240108,154500,2292228920,4160,4160,4160,4160,0
|
|
20240108,154400,2292228920,4160,4160,4160,4160,0
|
|
20240108,154300,2292228920,4160,4160,4160,4160,0
|
|
20240108,154200,2292228920,4160,4160,4160,4160,0
|
|
20240108,154100,2292228920,4160,4160,4160,4160,0
|
|
20240108,154000,2292228920,4160,4160,4160,4160,0
|
|
20240108,153900,2292228920,4160,4160,4160,4160,0
|
|
20240108,153800,2292228920,4160,4160,4160,4160,0
|
|
20240108,153700,2292228920,4160,4160,4160,4160,0
|
|
20240108,153600,2292228920,4160,4160,4160,4160,0
|
|
20240108,153500,2292228920,4160,4160,4160,4160,0
|
|
20240108,153400,2292228920,4160,4160,4160,4160,0
|
|
20240108,153300,2292228920,4160,4160,4160,4160,0
|
|
20240108,153200,2292228920,4160,4160,4160,4160,0
|
|
20240108,153100,2292228920,4160,4160,4160,4160,0
|
|
20240108,153000,2292228920,4160,4160,4160,4160,11316
|
|
20240108,152900,2268691640,4175,4175,4175,4175,0
|
|
20240108,152800,2268691640,4175,4175,4175,4175,0
|
|
20240108,152700,2268691640,4175,4175,4175,4175,0
|
|
20240108,152600,2268691640,4175,4175,4175,4175,0
|
|
20240108,152500,2268691640,4175,4175,4175,4175,0
|
|
20240108,152400,2268691640,4175,4175,4175,4175,0
|
|
20240108,152300,2268691640,4175,4175,4175,4175,0
|
|
20240108,152200,2268691640,4175,4175,4175,4175,0
|
|
20240108,152100,2268691640,4175,4175,4175,4175,0
|
|
20240108,152000,2268691640,4175,4175,4175,4175,0
|
|
20240108,151900,2268691640,4175,4170,4175,4160,1065
|
|
20240108,151800,2264252190,4170,4175,4175,4170,203
|
|
20240108,151700,2263405665,4170,4175,4175,4160,451
|
|
20240108,151600,2261528310,4175,4160,4175,4160,5502
|
|
20240108,151500,2238590655,4165,4160,4165,4160,731
|
|
20240108,151400,2235549690,4155,4160,4160,4155,266
|
|
20240108,151300,2234444455,4160,4155,4160,4150,1243
|
|
20240108,151200,2229280630,4150,4150,4160,4150,1134
|
|
20240108,151100,2224574520,4150,4155,4155,4150,2806
|
|
20240108,151000,2212928730,4150,4150,4155,4150,988
|
|
20240108,150900,2208828275,4150,4150,4150,4150,177
|
|
20240108,150800,2208093725,4145,4150,4150,4145,745
|
|
20240108,150700,2205004185,4150,4150,4150,4150,848
|
|
20240108,150600,2201484985,4150,4155,4155,4150,1716
|
|
20240108,150500,2194360155,4150,4150,4150,4150,359
|
|
20240108,150400,2192870305,4150,4150,4150,4150,600
|
|
20240108,150300,2190380305,4155,4155,4155,4155,0
|
|
20240108,150200,2190380305,4155,4155,4155,4145,6854
|
|
20240108,150100,2161946195,4155,4150,4155,4150,1270
|
|
20240108,150000,2156669350,4155,4155,4155,4155,1601
|
|
20240108,145900,2150017195,4160,4160,4160,4160,1
|
|
20240108,145800,2150013035,4155,4155,4155,4155,71
|
|
20240108,145700,2149718030,4160,4160,4165,4155,1063
|
|
20240108,145600,2145300935,4160,4155,4160,4155,2
|
|
20240108,145500,2145292620,4155,4155,4155,4155,0
|
|
20240108,145400,2145292620,4155,4150,4155,4145,447
|
|
20240108,145300,2143437640,4150,4150,4150,4150,8385
|
|
20240108,145200,2108639890,4155,4155,4155,4155,5
|
|
20240108,145100,2108619115,4155,4155,4155,4150,4815
|
|
20240108,145000,2088615955,4160,4160,4160,4160,2454
|
|
20240108,144900,2078407315,4160,4160,4160,4155,717
|
|
20240108,144800,2075424780,4160,4160,4160,4160,4
|
|
20240108,144700,2075408140,4160,4160,4160,4160,6
|
|
20240108,144600,2075383180,4155,4155,4155,4155,0
|
|
20240108,144500,2075383180,4155,4155,4155,4155,349
|
|
20240108,144400,2073933085,4155,4150,4155,4150,562
|
|
20240108,144300,2071598275,4150,4150,4150,4150,10
|
|
20240108,144200,2071556775,4150,4155,4155,4150,38
|
|
20240108,144100,2071399070,4155,4150,4155,4150,2012
|
|
20240108,144000,2063049240,4155,4155,4155,4155,5
|
|
20240108,143900,2063028465,4150,4155,4155,4150,748
|
|
20240108,143800,2059924260,4150,4150,4150,4150,0
|
|
20240108,143700,2059924260,4150,4150,4150,4150,227
|
|
20240108,143600,2058982210,4150,4150,4150,4150,0
|
|
20240108,143500,2058982210,4150,4150,4150,4150,313
|
|
20240108,143400,2057683260,4150,4150,4150,4150,1599
|
|
20240108,143300,2051047410,4150,4150,4150,4145,1644
|
|
20240108,143200,2044227850,4150,4155,4155,4145,16146
|
|
20240108,143100,1977225480,4155,4155,4155,4155,3738
|
|
20240108,143000,1961694090,4155,4160,4160,4155,40
|
|
20240108,142900,1961527875,4160,4160,4160,4160,3
|
|
20240108,142800,1961515395,4160,4160,4160,4160,14
|
|
20240108,142700,1961457155,4155,4155,4155,4155,15000
|
|
20240108,142600,1899132155,4160,4160,4160,4160,150
|
|
20240108,142500,1898508155,4160,4160,4160,4160,1282
|
|
20240108,142400,1893175035,4160,4155,4160,4155,832
|
|
20240108,142300,1889713940,4160,4165,4165,4155,982
|
|
20240108,142200,1885627680,4165,4165,4165,4165,23
|
|
20240108,142100,1885531885,4160,4160,4160,4160,0
|
|
20240108,142000,1885531885,4160,4160,4160,4160,29
|
|
20240108,141900,1885411245,4160,4160,4165,4160,265
|
|
20240108,141800,1884307785,4160,4160,4160,4160,100
|
|
20240108,141700,1883891785,4155,4160,4160,4155,917
|
|
20240108,141600,1880077355,4160,4160,4160,4160,2393
|
|
20240108,141500,1870122475,4155,4155,4155,4155,202
|
|
20240108,141400,1869283165,4160,4155,4160,4155,151
|
|
20240108,141300,1868655655,4155,4155,4155,4155,732
|
|
20240108,141200,1865614195,4155,4155,4155,4155,1
|
|
20240108,141100,1865610040,4160,4155,4160,4155,890
|
|
20240108,141000,1861911740,4160,4160,4160,4160,11
|
|
20240108,140900,1861865980,4160,4160,4160,4160,2436
|
|
20240108,140800,1851732220,4160,4160,4160,4160,0
|
|
20240108,140700,1851732220,4160,4155,4160,4155,1357
|
|
20240108,140600,1846092640,4160,4160,4160,4160,260
|
|
20240108,140500,1845011040,4160,4160,4160,4160,449
|
|
20240108,140400,1843143200,4160,4160,4160,4160,37
|
|
20240108,140300,1842989280,4160,4160,4160,4160,3
|
|
20240108,140200,1842976800,4160,4160,4160,4160,160
|
|
20240108,140100,1842311200,4160,4160,4160,4160,3
|
|
20240108,140000,1842298720,4155,4160,4160,4155,715
|
|
20240108,135900,1839324395,4160,4160,4160,4160,10
|
|
20240108,135800,1839282795,4160,4155,4160,4155,452
|
|
20240108,135700,1837404285,4160,4165,4165,4160,10812
|
|
20240108,135600,1792425865,4165,4165,4165,4165,0
|
|
20240108,135500,1792425865,4165,4165,4165,4165,86
|
|
20240108,135400,1792067675,4165,4165,4165,4165,0
|
|
20240108,135300,1792067675,4165,4165,4165,4165,155
|
|
20240108,135200,1791422100,4170,4170,4170,4170,0
|
|
20240108,135100,1791422100,4170,4160,4170,4160,13
|
|
20240108,135000,1791367960,4160,4160,4160,4160,470
|
|
20240108,134900,1789412760,4160,4155,4160,4155,256
|
|
20240108,134800,1788348135,4155,4170,4170,4155,838
|
|
20240108,134700,1784860405,4165,4165,4165,4165,0
|
|
20240108,134600,1784860405,4165,4165,4165,4165,0
|
|
20240108,134500,1784860405,4165,4165,4165,4165,1
|
|
20240108,134400,1784856240,4160,4160,4160,4160,243
|
|
20240108,134300,1783845360,4160,4160,4160,4160,504
|
|
20240108,134200,1781748720,4160,4160,4160,4160,37
|
|
20240108,134100,1781594800,4170,4170,4170,4170,0
|
|
20240108,134000,1781594800,4170,4170,4170,4170,0
|
|
20240108,133900,1781594800,4170,4160,4170,4155,4400
|
|
20240108,133800,1763292725,4155,4160,4160,4155,554
|
|
20240108,133700,1760990805,4155,4165,4165,4155,3462
|
|
20240108,133600,1746589615,4165,4165,4165,4165,742
|
|
20240108,133500,1743499185,4165,4165,4165,4165,697
|
|
20240108,133400,1740596180,4165,4165,4165,4165,37
|
|
20240108,133300,1740442075,4165,4165,4165,4165,2391
|
|
20240108,133200,1730483560,4170,4170,4170,4170,110
|
|
20240108,133100,1730024860,4170,4165,4170,4165,286
|
|
20240108,133000,1728832450,4165,4165,4165,4165,4
|
|
20240108,132900,1728815790,4170,4170,4170,4170,405
|
|
20240108,132800,1727126940,4165,4165,4165,4165,436
|
|
20240108,132700,1725311000,4170,4170,4170,4170,0
|
|
20240108,132600,1725311000,4170,4165,4170,4165,324
|
|
20240108,132500,1723961535,4170,4170,4170,4170,94
|
|
20240108,132400,1723569555,4175,4170,4175,4170,51
|
|
20240108,132300,1723356880,4165,4165,4165,4165,152
|
|
20240108,132200,1722723800,4165,4165,4165,4165,100
|
|
20240108,132100,1722307300,4165,4165,4165,4165,137
|
|
20240108,132000,1721736695,4165,4170,4170,4165,5936
|
|
20240108,131900,1697013205,4170,4165,4170,4165,390
|
|
20240108,131800,1695387305,4170,4170,4170,4170,1256
|
|
20240108,131700,1690149785,4175,4170,4175,4170,399
|
|
20240108,131600,1688485930,4170,4170,4170,4170,290
|
|
20240108,131500,1687276630,4165,4175,4175,4165,258
|
|
20240108,131400,1686199610,4175,4170,4175,4170,4375
|
|
20240108,131300,1667955480,4170,4170,4170,4170,0
|
|
20240108,131200,1667955480,4170,4170,4170,4170,0
|
|
20240108,131100,1667955480,4170,4170,4170,4170,57
|
|
20240108,131000,1667717790,4170,4175,4175,4170,1491
|
|
20240108,130900,1661500275,4175,4170,4175,4170,382
|
|
20240108,130800,1659905525,4170,4170,4175,4170,1335
|
|
20240108,130700,1654338470,4175,4175,4175,4175,250
|
|
20240108,130600,1653294720,4175,4175,4175,4170,40
|
|
20240108,130500,1653127905,4175,4175,4175,4175,2
|
|
20240108,130400,1653119555,4175,4175,4175,4175,1045
|
|
20240108,130300,1648756680,4175,4175,4175,4175,0
|
|
20240108,130200,1648756680,4175,4175,4175,4175,578
|
|
20240108,130100,1646343530,4175,4175,4175,4175,37
|
|
20240108,130000,1646189055,4175,4175,4175,4175,9
|
|
20240108,125900,1646151480,4175,4175,4175,4175,2
|
|
20240108,125800,1646143130,4180,4175,4180,4175,3080
|
|
20240108,125700,1633274245,4175,4175,4175,4175,0
|
|
20240108,125600,1633274245,4175,4180,4180,4175,459
|
|
20240108,125500,1631355960,4175,4175,4180,4175,284
|
|
20240108,125400,1630169275,4175,4180,4180,4175,574
|
|
20240108,125300,1627770455,4180,4180,4180,4180,110
|
|
20240108,125200,1627310655,4180,4180,4180,4180,336
|
|
20240108,125100,1625906175,4180,4180,4180,4180,1716
|
|
20240108,125000,1618733295,4180,4180,4180,4180,50
|
|
20240108,124900,1618524295,4170,4170,4170,4170,57
|
|
20240108,124800,1618286605,4170,4170,4170,4170,800
|
|
20240108,124700,1614950605,4170,4175,4175,4170,950
|
|
20240108,124600,1610989100,4170,4175,4175,4170,5028
|
|
20240108,124500,1590016145,4175,4175,4175,4175,0
|
|
20240108,124400,1590016145,4175,4175,4175,4175,348
|
|
20240108,124300,1588563245,4175,4175,4175,4175,208
|
|
20240108,124200,1587694845,4175,4175,4175,4175,1426
|
|
20240108,124100,1581741295,4180,4180,4180,4180,0
|
|
20240108,124000,1581741295,4180,4170,4180,4170,1376
|
|
20240108,123900,1575991210,4165,4165,4165,4165,407
|
|
20240108,123800,1574296055,4165,4165,4165,4165,3470
|
|
20240108,123700,1559843505,4170,4170,4170,4170,0
|
|
20240108,123600,1559843505,4170,4165,4170,4165,21
|
|
20240108,123500,1559755990,4165,4170,4170,4165,7
|
|
20240108,123400,1559726810,4165,4170,4170,4165,178
|
|
20240108,123300,1558984735,4165,4165,4165,4165,1599
|
|
20240108,123200,1552324900,4165,4165,4165,4165,2007
|
|
20240108,123100,1543965745,4170,4170,4170,4170,564
|
|
20240108,123000,1541613865,4170,4165,4170,4165,182
|
|
20240108,122900,1540855110,4165,4165,4165,4165,190
|
|
20240108,122800,1540063760,4165,4170,4170,4165,359
|
|
20240108,122700,1538568520,4170,4170,4170,4170,10
|
|
20240108,122600,1538526820,4170,4170,4170,4170,1006
|
|
20240108,122500,1534331800,4170,4170,4170,4170,142
|
|
20240108,122400,1533739660,4170,4170,4170,4170,37
|
|
20240108,122300,1533585370,4170,4170,4170,4170,0
|
|
20240108,122200,1533585370,4170,4170,4175,4170,310
|
|
20240108,122100,1532291170,4170,4170,4170,4170,1
|
|
20240108,122000,1532287000,4170,4170,4170,4170,21
|
|
20240108,121900,1532199430,4170,4170,4170,4165,100
|
|
20240108,121800,1531782450,4165,4170,4170,4165,880
|
|
20240108,121700,1528112855,4170,4170,4170,4170,48
|
|
20240108,121600,1527912695,4175,4175,4175,4170,10
|
|
20240108,121500,1527870955,4170,4170,4175,4170,10
|
|
20240108,121400,1527829240,4165,4175,4175,4165,2165
|
|
20240108,121300,1518796225,4175,4175,4175,4175,200
|
|
20240108,121200,1517961225,4175,4170,4175,4170,6
|
|
20240108,121100,1517936195,4170,4170,4170,4170,2
|
|
20240108,121000,1517927855,4170,4170,4170,4170,495
|
|
20240108,120900,1515863705,4170,4165,4170,4165,176
|
|
20240108,120800,1515129915,4165,4170,4170,4165,101
|
|
20240108,120700,1514708750,4170,4170,4170,4170,2726
|
|
20240108,120600,1503341330,4170,4170,4175,4170,1053
|
|
20240108,120500,1498950295,4170,4180,4180,4165,2095
|
|
20240108,120400,1490213520,4170,4175,4180,4170,7236
|
|
20240108,120300,1460038500,4180,4180,4180,4180,90
|
|
20240108,120200,1459662300,4180,4170,4180,4170,41
|
|
20240108,120100,1459491080,4170,4175,4175,4170,407
|
|
20240108,120000,1457791860,4175,4175,4175,4175,1402
|
|
20240108,115900,1451938510,4175,4175,4175,4175,11
|
|
20240108,115800,1451892585,4175,4175,4180,4175,105
|
|
20240108,115700,1451453710,4175,4175,4175,4175,1060
|
|
20240108,115600,1447028210,4175,4175,4175,4175,1600
|
|
20240108,115500,1440348210,4170,4170,4175,4170,1009
|
|
20240108,115400,1436135680,4175,4170,4180,4170,7896
|
|
20240108,115300,1403167110,4170,4170,4175,4170,2179
|
|
20240108,115200,1394080655,4175,4170,4175,4170,465
|
|
20240108,115100,1392141380,4170,4170,4170,4165,1027
|
|
20240108,115000,1387863795,4170,4170,4170,4170,2000
|
|
20240108,114900,1379523795,4170,4165,4170,4165,1942
|
|
20240108,114800,1371427350,4165,4165,4165,4165,306
|
|
20240108,114700,1370152860,4165,4170,4170,4165,522
|
|
20240108,114600,1367977635,4170,4165,4170,4165,171
|
|
20240108,114500,1367264665,4165,4165,4170,4160,207
|
|
20240108,114400,1366402765,4170,4170,4170,4165,203
|
|
20240108,114300,1365557260,4170,4165,4170,4165,427
|
|
20240108,114200,1363778705,4160,4170,4170,4160,1867
|
|
20240108,114100,1356002585,4165,4165,4165,4165,1115
|
|
20240108,114000,1351358610,4170,4170,4170,4165,474
|
|
20240108,113900,1349383040,4170,4170,4170,4165,57
|
|
20240108,113800,1349145610,4165,4165,4165,4165,5
|
|
20240108,113700,1349124785,4165,4165,4170,4160,36
|
|
20240108,113600,1348974810,4170,4170,4170,4170,0
|
|
20240108,113500,1348974810,4170,4160,4170,4160,242
|
|
20240108,113400,1347967930,4160,4170,4170,4160,16
|
|
20240108,113300,1347901360,4160,4160,4160,4160,1
|
|
20240108,113200,1347897200,4170,4170,4170,4160,13
|
|
20240108,113100,1347843010,4160,4165,4175,4160,2006
|
|
20240108,113000,1339472940,4160,4160,4160,4160,39
|
|
20240108,112900,1339310700,4160,4160,4160,4160,1
|
|
20240108,112800,1339306540,4160,4160,4160,4160,8
|
|
20240108,112700,1339273260,4160,4160,4160,4160,2
|
|
20240108,112600,1339264940,4160,4160,4160,4160,73
|
|
20240108,112500,1338961260,4160,4165,4165,4160,2021
|
|
20240108,112400,1330549600,4165,4165,4165,4165,503
|
|
20240108,112300,1328454605,4165,4165,4165,4165,242
|
|
20240108,112200,1327446675,4165,4175,4175,4165,2009
|
|
20240108,112100,1319079120,4175,4170,4175,4165,2888
|
|
20240108,112000,1307030175,4165,4165,4170,4165,263
|
|
20240108,111900,1305934775,4170,4170,4170,4170,111
|
|
20240108,111800,1305471905,4170,4165,4170,4165,27
|
|
20240108,111700,1305359345,4170,4170,4170,4170,1181
|
|
20240108,111600,1300434575,4170,4170,4170,4165,1181
|
|
20240108,111500,1295515520,4170,4165,4170,4165,136
|
|
20240108,111400,1294948595,4165,4165,4165,4165,4
|
|
20240108,111300,1294931935,4165,4170,4170,4165,301
|
|
20240108,111200,1293676770,4170,4165,4170,4165,502
|
|
20240108,111100,1291583440,4170,4165,4170,4165,160
|
|
20240108,111000,1290916990,4165,4165,4165,4165,554
|
|
20240108,110900,1288609580,4165,4170,4170,4165,41
|
|
20240108,110800,1288438800,4170,4165,4170,4165,749
|
|
20240108,110700,1285318235,4165,4165,4165,4165,430
|
|
20240108,110600,1283527285,4165,4165,4165,4165,102
|
|
20240108,110500,1283102455,4165,4165,4165,4165,7
|
|
20240108,110400,1283073300,4170,4170,4170,4165,57
|
|
20240108,110300,1282835815,4170,4170,4170,4170,500
|
|
20240108,110200,1280750815,4165,4170,4170,4165,31
|
|
20240108,110100,1280621550,4165,4165,4170,4165,306
|
|
20240108,110000,1279345560,4165,4165,4165,4165,1
|
|
20240108,105900,1279341395,4165,4165,4165,4165,2
|
|
20240108,105800,1279333065,4165,4165,4165,4165,2
|
|
20240108,105700,1279324735,4165,4170,4170,4165,20
|
|
20240108,105600,1279241360,4170,4165,4170,4165,58
|
|
20240108,105500,1278999690,4165,4170,4170,4165,3
|
|
20240108,105400,1278987190,4165,4170,4170,4165,7
|
|
20240108,105300,1278958025,4165,4165,4165,4165,30
|
|
20240108,105200,1278833075,4165,4165,4165,4165,1
|
|
20240108,105100,1278828910,4170,4165,4170,4165,550
|
|
20240108,105000,1276537445,4175,4160,4175,4160,76
|
|
20240108,104900,1276221210,4160,4160,4160,4160,3
|
|
20240108,104800,1276208730,4160,4160,4160,4160,2
|
|
20240108,104700,1276200410,4175,4160,4175,4160,16
|
|
20240108,104600,1276133670,4160,4160,4160,4160,537
|
|
20240108,104500,1273899750,4160,4160,4160,4160,3
|
|
20240108,104400,1273887270,4155,4160,4175,4155,4286
|
|
20240108,104300,1256076925,4160,4160,4160,4160,1641
|
|
20240108,104200,1249250365,4160,4160,4160,4160,62
|
|
20240108,104100,1248992445,4180,4170,4180,4155,6382
|
|
20240108,104000,1222428095,4165,4180,4180,4165,15
|
|
20240108,103900,1222365470,4180,4170,4185,4170,4186
|
|
20240108,103800,1204873875,4165,4160,4170,4160,4
|
|
20240108,103700,1204857220,4165,4170,4170,4165,3768
|
|
20240108,103600,1189162435,4170,4165,4170,4165,313
|
|
20240108,103500,1187857435,4170,4165,4170,4165,146
|
|
20240108,103400,1187248625,4165,4160,4170,4160,544
|
|
20240108,103300,1184983210,4170,4160,4170,4160,388
|
|
20240108,103200,1183366260,4160,4165,4165,4160,2513
|
|
20240108,103100,1172909490,4170,4170,4170,4165,12
|
|
20240108,103000,1172859465,4165,4165,4165,4165,5
|
|
20240108,102900,1172838640,4170,4170,4170,4170,20
|
|
20240108,102800,1172755240,4170,4165,4170,4165,537
|
|
20240108,102700,1170515960,4165,4165,4165,4165,1233
|
|
20240108,102600,1165380515,4165,4165,4170,4165,767
|
|
20240108,102500,1162184145,4165,4165,4165,4160,953
|
|
20240108,102400,1158214910,4165,4165,4165,4165,55
|
|
20240108,102300,1157985835,4165,4170,4175,4165,4406
|
|
20240108,102200,1139622290,4165,4165,4165,4165,1515
|
|
20240108,102100,1133312315,4165,4165,4165,4165,3
|
|
20240108,102000,1133299820,4160,4165,4165,4160,1028
|
|
20240108,101900,1129018225,4170,4170,4170,4170,200
|
|
20240108,101800,1128184225,4165,4165,4165,4165,4
|
|
20240108,101700,1128167565,4160,4165,4165,4160,380
|
|
20240108,101600,1126586595,4165,4160,4165,4160,31
|
|
20240108,101500,1126457625,4160,4160,4160,4160,127
|
|
20240108,101400,1125929305,4160,4170,4170,4160,7
|
|
20240108,101300,1125900145,4170,4160,4170,4160,546
|
|
20240108,101200,1123623485,4160,4165,4175,4160,2543
|
|
20240108,101100,1113042290,4160,4160,4160,4160,3
|
|
20240108,101000,1113029810,4175,4160,4175,4160,750
|
|
20240108,100900,1109900265,4160,4175,4175,4160,1011
|
|
20240108,100800,1105694340,4175,4175,4175,4175,0
|
|
20240108,100700,1105694340,4175,4175,4175,4165,2665
|
|
20240108,100600,1094587325,4175,4175,4180,4175,435
|
|
20240108,100500,1092770055,4175,4175,4180,4165,2077
|
|
20240108,100400,1084089475,4180,4175,4180,4175,1607
|
|
20240108,100300,1077378250,4175,4165,4175,4165,3560
|
|
20240108,100200,1062525470,4160,4160,4160,4160,186
|
|
20240108,100100,1061751710,4160,4155,4160,4155,1439
|
|
20240108,100000,1055769470,4155,4160,4165,4155,3970
|
|
20240108,095900,1039251405,4155,4155,4155,4150,904
|
|
20240108,095800,1035495890,4155,4155,4155,4155,0
|
|
20240108,095700,1035495890,4155,4155,4155,4155,4848
|
|
20240108,095600,1015352450,4160,4155,4160,4155,2952
|
|
20240108,095500,1003086840,4155,4155,4155,4155,3305
|
|
20240108,095400,989354565,4155,4165,4165,4155,2008
|
|
20240108,095300,981011205,4165,4170,4170,4165,627
|
|
20240108,095200,978397250,4170,4170,4170,4170,12
|
|
20240108,095100,978347210,4160,4155,4160,4150,5232
|
|
20240108,095000,956582310,4160,4155,4160,4150,813
|
|
20240108,094900,953206930,4150,4155,4155,4150,483
|
|
20240108,094800,951202235,4155,4145,4160,4145,281
|
|
20240108,094700,950037205,4145,4145,4145,4145,742
|
|
20240108,094600,946961615,4145,4145,4145,4140,3986
|
|
20240108,094500,930451335,4145,4160,4160,4145,32119
|
|
20240108,094400,797104665,4160,4170,4175,4160,492
|
|
20240108,094300,795054540,4170,4160,4170,4155,3787
|
|
20240108,094200,779299505,4160,4165,4165,4155,8165
|
|
20240108,094100,745311465,4165,4165,4165,4165,1421
|
|
20240108,094000,739393000,4175,4170,4175,4170,215
|
|
20240108,093900,738496130,4175,4170,4175,4170,359
|
|
20240108,093800,736999095,4175,4175,4175,4160,485
|
|
20240108,093700,734974380,4175,4170,4175,4170,701
|
|
20240108,093600,732050710,4170,4170,4170,4160,710
|
|
20240108,093500,729092100,4160,4160,4170,4160,1486
|
|
20240108,093400,722902865,4160,4175,4175,4160,1136
|
|
20240108,093300,718161980,4175,4170,4175,4160,13053
|
|
20240108,093200,663828530,4170,4175,4175,4170,950
|
|
20240108,093100,659865955,4180,4165,4185,4165,8130
|
|
20240108,093000,625929585,4155,4160,4165,4150,2731
|
|
20240108,092900,614572305,4150,4150,4150,4150,400
|
|
20240108,092800,612912305,4160,4150,4160,4150,5006
|
|
20240108,092700,592118410,4150,4155,4155,4150,4702
|
|
20240108,092600,572594530,4150,4155,4155,4145,3184
|
|
20240108,092500,559385180,4150,4150,4155,4150,4819
|
|
20240108,092400,539383435,4150,4150,4155,4150,294
|
|
20240108,092300,538162665,4155,4150,4160,4150,1280
|
|
20240108,092200,532850650,4150,4170,4170,4150,14907
|
|
20240108,092100,470941875,4170,4160,4170,4160,3846
|
|
20240108,092000,454927075,4165,4160,4165,4160,3790
|
|
20240108,091900,439148285,4160,4170,4170,4155,5827
|
|
20240108,091800,414907820,4170,4170,4170,4170,0
|
|
20240108,091700,414907820,4170,4170,4175,4170,1011
|
|
20240108,091600,410687455,4170,4170,4175,4170,382
|
|
20240108,091500,409094460,4175,4165,4175,4165,502
|
|
20240108,091400,407003020,4165,4180,4180,4160,3676
|
|
20240108,091300,391683270,4180,4180,4180,4180,11
|
|
20240108,091200,391637290,4160,4175,4180,4160,971
|
|
20240108,091100,387584690,4175,4160,4175,4160,442
|
|
20240108,091000,385741245,4160,4160,4160,4150,1810
|
|
20240108,090900,378222865,4150,4155,4155,4150,8796
|
|
20240108,090800,341693665,4155,4155,4160,4155,3243
|
|
20240108,090700,328217995,4155,4160,4160,4155,5576
|
|
20240108,090600,305041965,4155,4175,4175,4155,8203
|
|
20240108,090500,270924975,4180,4165,4180,4160,7045
|
|
20240108,090400,241589610,4165,4165,4170,4165,4355
|
|
20240108,090300,223450985,4160,4160,4165,4160,6853
|
|
20240108,090200,194920200,4165,4175,4175,4165,6698
|
|
20240108,090100,167002195,4175,4185,4195,4175,5970
|
|
20240108,090000,142048080,4185,4195,4220,4185,33467
|