628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192500,1127704140,4030,4030,4030,4030,2991
|
|
20240103,192400,1127704140,4030,4030,4030,4030,0
|
|
20240103,192300,1127704140,4030,4030,4030,4030,0
|
|
20240103,192200,1127704140,4030,4030,4030,4030,0
|
|
20240103,192100,1127704140,4030,4030,4030,4030,0
|
|
20240103,192000,1127704140,4030,4030,4030,4030,0
|
|
20240103,191900,1127704140,4030,4030,4030,4030,0
|
|
20240103,191800,1127704140,4030,4030,4030,4030,0
|
|
20240103,191700,1127704140,4030,4030,4030,4030,0
|
|
20240103,191600,1127704140,4030,4030,4030,4030,0
|
|
20240103,191500,1127704140,4030,4030,4030,4030,0
|
|
20240103,191400,1127704140,4030,4030,4030,4030,0
|
|
20240103,191300,1127704140,4030,4030,4030,4030,0
|
|
20240103,191200,1127704140,4030,4030,4030,4030,0
|
|
20240103,191100,1127704140,4030,4030,4030,4030,0
|
|
20240103,191000,1127704140,4030,4030,4030,4030,0
|
|
20240103,190900,1127704140,4030,4030,4030,4030,0
|
|
20240103,190800,1127704140,4030,4030,4030,4030,0
|
|
20240103,190700,1127704140,4030,4030,4030,4030,0
|
|
20240103,190600,1127704140,4030,4030,4030,4030,0
|
|
20240103,190500,1127704140,4030,4030,4030,4030,0
|
|
20240103,190400,1127704140,4030,4030,4030,4030,0
|
|
20240103,190300,1127704140,4030,4030,4030,4030,0
|
|
20240103,190200,1127704140,4030,4030,4030,4030,0
|
|
20240103,190100,1127704140,4030,4030,4030,4030,0
|
|
20240103,190000,1127704140,4030,4030,4030,4030,0
|
|
20240103,185900,1127704140,4030,4030,4030,4030,0
|
|
20240103,185800,1127704140,4030,4030,4030,4030,0
|
|
20240103,185700,1127704140,4030,4030,4030,4030,0
|
|
20240103,185600,1127704140,4030,4030,4030,4030,0
|
|
20240103,185500,1127704140,4030,4030,4030,4030,2991
|
|
20240103,185400,1127704140,4030,4030,4030,4030,0
|
|
20240103,185300,1127704140,4030,4030,4030,4030,0
|
|
20240103,185200,1127704140,4030,4030,4030,4030,0
|
|
20240103,185100,1127704140,4030,4030,4030,4030,0
|
|
20240103,185000,1127704140,4030,4030,4030,4030,0
|
|
20240103,184900,1127704140,4030,4030,4030,4030,0
|
|
20240103,184800,1127704140,4030,4030,4030,4030,0
|
|
20240103,184700,1127704140,4030,4030,4030,4030,0
|
|
20240103,184600,1127704140,4030,4030,4030,4030,0
|
|
20240103,184500,1127704140,4030,4030,4030,4030,0
|
|
20240103,184400,1127704140,4030,4030,4030,4030,0
|
|
20240103,184300,1127704140,4030,4030,4030,4030,0
|
|
20240103,184200,1127704140,4030,4030,4030,4030,0
|
|
20240103,184100,1127704140,4030,4030,4030,4030,0
|
|
20240103,184000,1127704140,4030,4030,4030,4030,0
|
|
20240103,183900,1127704140,4030,4030,4030,4030,0
|
|
20240103,183800,1127704140,4030,4030,4030,4030,0
|
|
20240103,183700,1127704140,4030,4030,4030,4030,0
|
|
20240103,183600,1127704140,4030,4030,4030,4030,0
|
|
20240103,183500,1127704140,4030,4030,4030,4030,0
|
|
20240103,183400,1127704140,4030,4030,4030,4030,0
|
|
20240103,183300,1127704140,4030,4030,4030,4030,0
|
|
20240103,183200,1127704140,4030,4030,4030,4030,0
|
|
20240103,183100,1127704140,4030,4030,4030,4030,0
|
|
20240103,183000,1127704140,4030,4030,4030,4030,0
|
|
20240103,182900,1127704140,4030,4030,4030,4030,0
|
|
20240103,182800,1127704140,4030,4030,4030,4030,0
|
|
20240103,182700,1127704140,4030,4030,4030,4030,0
|
|
20240103,182600,1127704140,4030,4030,4030,4030,0
|
|
20240103,182500,1127704140,4030,4030,4030,4030,2991
|
|
20240103,182400,1127704140,4030,4030,4030,4030,0
|
|
20240103,182300,1127704140,4030,4030,4030,4030,0
|
|
20240103,182200,1127704140,4030,4030,4030,4030,0
|
|
20240103,182100,1127704140,4030,4030,4030,4030,0
|
|
20240103,182000,1127704140,4030,4030,4030,4030,0
|
|
20240103,181900,1127704140,4030,4030,4030,4030,0
|
|
20240103,181800,1127704140,4030,4030,4030,4030,0
|
|
20240103,181700,1127704140,4030,4030,4030,4030,0
|
|
20240103,181600,1127704140,4030,4030,4030,4030,0
|
|
20240103,181500,1127704140,4030,4030,4030,4030,0
|
|
20240103,181400,1127704140,4030,4030,4030,4030,0
|
|
20240103,181300,1127704140,4030,4030,4030,4030,0
|
|
20240103,181200,1127704140,4030,4030,4030,4030,0
|
|
20240103,181100,1127704140,4030,4030,4030,4030,0
|
|
20240103,181000,1127704140,4030,4030,4030,4030,0
|
|
20240103,180900,1127704140,4030,4030,4030,4030,0
|
|
20240103,180800,1127704140,4030,4030,4030,4030,0
|
|
20240103,180700,1127704140,4030,4030,4030,4030,0
|
|
20240103,180600,1127704140,4030,4030,4030,4030,0
|
|
20240103,180500,1127704140,4030,4030,4030,4030,0
|
|
20240103,180400,1127704140,4030,4030,4030,4030,0
|
|
20240103,180300,1127704140,4030,4030,4030,4030,0
|
|
20240103,180200,1127704140,4030,4030,4030,4030,0
|
|
20240103,180100,1127704140,4030,4030,4030,4030,0
|
|
20240103,180000,1127704140,4030,4030,4030,4030,0
|
|
20240103,175900,1127704140,4030,4030,4030,4030,0
|
|
20240103,175800,1127704140,4030,4030,4030,4030,0
|
|
20240103,175700,1127704140,4030,4030,4030,4030,0
|
|
20240103,175600,1127704140,4030,4030,4030,4030,0
|
|
20240103,175500,1127704140,4030,4030,4030,4030,2991
|
|
20240103,175400,1127704140,4030,4030,4030,4030,0
|
|
20240103,175300,1127704140,4030,4030,4030,4030,0
|
|
20240103,175200,1127704140,4030,4030,4030,4030,0
|
|
20240103,175100,1127704140,4030,4030,4030,4030,0
|
|
20240103,175000,1127704140,4030,4030,4030,4030,0
|
|
20240103,174900,1127704140,4030,4030,4030,4030,0
|
|
20240103,174800,1127704140,4030,4030,4030,4030,0
|
|
20240103,174700,1127704140,4030,4030,4030,4030,0
|
|
20240103,174600,1127704140,4030,4030,4030,4030,0
|
|
20240103,174500,1127704140,4030,4030,4030,4030,0
|
|
20240103,174400,1127704140,4030,4030,4030,4030,0
|
|
20240103,174300,1127704140,4030,4030,4030,4030,0
|
|
20240103,174200,1127704140,4030,4030,4030,4030,0
|
|
20240103,174100,1127704140,4030,4030,4030,4030,0
|
|
20240103,174000,1127704140,4030,4030,4030,4030,0
|
|
20240103,173900,1127704140,4030,4030,4030,4030,0
|
|
20240103,173800,1127704140,4030,4030,4030,4030,0
|
|
20240103,173700,1127704140,4030,4030,4030,4030,0
|
|
20240103,173600,1127704140,4030,4030,4030,4030,0
|
|
20240103,173500,1127704140,4030,4030,4030,4030,0
|
|
20240103,173400,1127704140,4030,4030,4030,4030,0
|
|
20240103,173300,1127704140,4030,4030,4030,4030,0
|
|
20240103,173200,1127704140,4030,4030,4030,4030,0
|
|
20240103,173100,1127704140,4030,4030,4030,4030,0
|
|
20240103,173000,1127704140,4030,4030,4030,4030,0
|
|
20240103,172900,1127704140,4030,4030,4030,4030,0
|
|
20240103,172800,1127704140,4030,4030,4030,4030,0
|
|
20240103,172700,1127704140,4030,4030,4030,4030,0
|
|
20240103,172600,1127704140,4030,4030,4030,4030,0
|
|
20240103,172500,1127704140,4030,4030,4030,4030,2991
|
|
20240103,172400,1127704140,4030,4030,4030,4030,0
|
|
20240103,172300,1127704140,4030,4030,4030,4030,0
|
|
20240103,172200,1127704140,4030,4030,4030,4030,0
|
|
20240103,172100,1127704140,4030,4030,4030,4030,0
|
|
20240103,172000,1127704140,4030,4030,4030,4030,0
|
|
20240103,171900,1127704140,4030,4030,4030,4030,0
|
|
20240103,171800,1127704140,4030,4030,4030,4030,0
|
|
20240103,171700,1127704140,4030,4030,4030,4030,0
|
|
20240103,171600,1127704140,4030,4030,4030,4030,0
|
|
20240103,171500,1127704140,4030,4030,4030,4030,0
|
|
20240103,171400,1127704140,4030,4030,4030,4030,0
|
|
20240103,171300,1127704140,4030,4030,4030,4030,0
|
|
20240103,171200,1127704140,4030,4030,4030,4030,0
|
|
20240103,171100,1127704140,4030,4030,4030,4030,0
|
|
20240103,171000,1127704140,4030,4030,4030,4030,0
|
|
20240103,170900,1127704140,4030,4030,4030,4030,0
|
|
20240103,170800,1127704140,4030,4030,4030,4030,0
|
|
20240103,170700,1127704140,4030,4030,4030,4030,0
|
|
20240103,170600,1127704140,4030,4030,4030,4030,0
|
|
20240103,170500,1127704140,4030,4030,4030,4030,0
|
|
20240103,170400,1127704140,4030,4030,4030,4030,0
|
|
20240103,170300,1127704140,4030,4030,4030,4030,0
|
|
20240103,170200,1127704140,4030,4030,4030,4030,0
|
|
20240103,170100,1127704140,4030,4030,4030,4030,0
|
|
20240103,170000,1127704140,4030,4030,4030,4030,0
|
|
20240103,165900,1127704140,4030,4030,4030,4030,0
|
|
20240103,165800,1127704140,4030,4030,4030,4030,0
|
|
20240103,165700,1127704140,4030,4030,4030,4030,0
|
|
20240103,165600,1127704140,4030,4030,4030,4030,0
|
|
20240103,165500,1127704140,4030,4030,4030,4030,2991
|
|
20240103,165400,1127704140,4030,4030,4030,4030,0
|
|
20240103,165300,1127704140,4030,4030,4030,4030,0
|
|
20240103,165200,1127704140,4030,4030,4030,4030,0
|
|
20240103,165100,1127704140,4030,4030,4030,4030,0
|
|
20240103,165000,1127704140,4030,4030,4030,4030,0
|
|
20240103,164900,1127704140,4030,4030,4030,4030,0
|
|
20240103,164800,1127704140,4030,4030,4030,4030,0
|
|
20240103,164700,1127704140,4030,4030,4030,4030,0
|
|
20240103,164600,1127704140,4030,4030,4030,4030,0
|
|
20240103,164500,1127704140,4030,4030,4030,4030,0
|
|
20240103,164400,1127704140,4030,4030,4030,4030,0
|
|
20240103,164300,1127704140,4030,4030,4030,4030,0
|
|
20240103,164200,1127704140,4030,4030,4030,4030,0
|
|
20240103,164100,1127704140,4030,4030,4030,4030,0
|
|
20240103,164000,1127704140,4030,4030,4030,4030,0
|
|
20240103,163900,1127704140,4030,4030,4030,4030,0
|
|
20240103,163800,1127704140,4030,4030,4030,4030,0
|
|
20240103,163700,1127704140,4030,4030,4030,4030,0
|
|
20240103,163600,1127704140,4030,4030,4030,4030,0
|
|
20240103,163500,1127704140,4030,4030,4030,4030,0
|
|
20240103,163400,1127704140,4030,4030,4030,4030,0
|
|
20240103,163300,1127704140,4030,4030,4030,4030,0
|
|
20240103,163200,1127704140,4030,4030,4030,4030,0
|
|
20240103,163100,1127704140,4030,4030,4030,4030,0
|
|
20240103,163000,1127704140,4030,4030,4030,4030,0
|
|
20240103,162900,1127704140,4030,4030,4030,4030,0
|
|
20240103,162800,1127704140,4030,4030,4030,4030,0
|
|
20240103,162700,1127704140,4030,4030,4030,4030,0
|
|
20240103,162600,1127704140,4030,4030,4030,4030,0
|
|
20240103,162500,1127704140,4030,4030,4030,4030,2991
|
|
20240103,162400,1127704140,4030,4030,4030,4030,0
|
|
20240103,162300,1127704140,4030,4030,4030,4030,0
|
|
20240103,162200,1127704140,4030,4030,4030,4030,0
|
|
20240103,162100,1127704140,4030,4030,4030,4030,0
|
|
20240103,162000,1127704140,4030,4030,4030,4030,0
|
|
20240103,161900,1127704140,4030,4030,4030,4030,0
|
|
20240103,161800,1127704140,4030,4030,4030,4030,0
|
|
20240103,161700,1127704140,4030,4030,4030,4030,0
|
|
20240103,161600,1127704140,4030,4030,4030,4030,0
|
|
20240103,161500,1127704140,4030,4030,4030,4030,0
|
|
20240103,161400,1127704140,4030,4030,4030,4030,0
|
|
20240103,161300,1127704140,4030,4030,4030,4030,0
|
|
20240103,161200,1127704140,4030,4030,4030,4030,0
|
|
20240103,161100,1127704140,4030,4030,4030,4030,0
|
|
20240103,161000,1127704140,4030,4030,4030,4030,0
|
|
20240103,160900,1127704140,4030,4030,4030,4030,0
|
|
20240103,160800,1127704140,4030,4030,4030,4030,0
|
|
20240103,160700,1127704140,4030,4030,4030,4030,0
|
|
20240103,160600,1127704140,4030,4030,4030,4030,0
|
|
20240103,160500,1127704140,4030,4030,4030,4030,0
|
|
20240103,160400,1127704140,4030,4030,4030,4030,0
|
|
20240103,160300,1127704140,4030,4030,4030,4030,0
|
|
20240103,160200,1127704140,4030,4030,4030,4030,0
|
|
20240103,160100,1127704140,4030,4030,4030,4030,0
|
|
20240103,160000,1127704140,4030,4030,4030,4030,0
|
|
20240103,155900,1127704140,4030,4030,4030,4030,0
|
|
20240103,155800,1127704140,4030,4030,4030,4030,0
|
|
20240103,155700,1127704140,4030,4030,4030,4030,0
|
|
20240103,155600,1127704140,4030,4030,4030,4030,0
|
|
20240103,155500,1127704140,4030,4030,4030,4030,2991
|
|
20240103,155400,1127704140,4030,4030,4030,4030,0
|
|
20240103,155300,1127704140,4030,4030,4030,4030,0
|
|
20240103,155200,1127704140,4030,4030,4030,4030,0
|
|
20240103,155100,1127704140,4030,4030,4030,4030,0
|
|
20240103,155000,1127704140,4030,4030,4030,4030,0
|
|
20240103,154900,1127704140,4030,4030,4030,4030,0
|
|
20240103,154800,1127704140,4030,4030,4030,4030,0
|
|
20240103,154700,1127704140,4030,4030,4030,4030,0
|
|
20240103,154600,1127704140,4030,4030,4030,4030,0
|
|
20240103,154500,1127704140,4030,4030,4030,4030,0
|
|
20240103,154400,1127704140,4030,4030,4030,4030,0
|
|
20240103,154300,1127704140,4030,4030,4030,4030,0
|
|
20240103,154200,1127704140,4030,4030,4030,4030,0
|
|
20240103,154100,1127704140,4030,4030,4030,4030,0
|
|
20240103,154000,1127704140,4030,4030,4030,4030,0
|
|
20240103,153900,1127704140,4030,4030,4030,4030,0
|
|
20240103,153800,1127704140,4030,4030,4030,4030,0
|
|
20240103,153700,1127704140,4030,4030,4030,4030,0
|
|
20240103,153600,1127704140,4030,4030,4030,4030,0
|
|
20240103,153500,1127704140,4030,4030,4030,4030,0
|
|
20240103,153400,1127704140,4030,4030,4030,4030,0
|
|
20240103,153300,1127704140,4030,4030,4030,4030,0
|
|
20240103,153200,1127704140,4030,4030,4030,4030,0
|
|
20240103,153100,1127704140,4030,4030,4030,4030,0
|
|
20240103,153000,1127704140,4030,4030,4030,4030,2991
|
|
20240103,152900,1115650410,4050,4050,4050,4050,0
|
|
20240103,152800,1115650410,4050,4050,4050,4050,0
|
|
20240103,152700,1115650410,4050,4050,4050,4050,0
|
|
20240103,152600,1115650410,4050,4050,4050,4050,0
|
|
20240103,152500,1115650410,4050,4050,4050,4050,0
|
|
20240103,152400,1115650410,4050,4050,4050,4050,0
|
|
20240103,152300,1115650410,4050,4050,4050,4050,0
|
|
20240103,152200,1115650410,4050,4050,4050,4050,0
|
|
20240103,152100,1115650410,4050,4050,4050,4050,0
|
|
20240103,152000,1115650410,4050,4050,4050,4050,0
|
|
20240103,151900,1115650410,4050,4050,4050,4045,1473
|
|
20240103,151800,1109685400,4045,4040,4045,4040,1751
|
|
20240103,151700,1102604610,4030,4035,4035,4030,6975
|
|
20240103,151600,1074492945,4040,4035,4040,4035,108
|
|
20240103,151500,1074057075,4035,4035,4040,4030,556
|
|
20240103,151400,1071813570,4035,4030,4035,4030,1048
|
|
20240103,151300,1067586240,4030,4030,4030,4030,1077
|
|
20240103,151200,1063245930,4030,4035,4035,4030,188
|
|
20240103,151100,1062488030,4035,4040,4040,4035,31
|
|
20240103,151000,1062362920,4040,4035,4040,4030,256
|
|
20240103,150900,1061329895,4040,4040,4040,4040,25
|
|
20240103,150800,1061228895,4040,4035,4040,4035,790
|
|
20240103,150700,1058037845,4030,4030,4030,4030,29
|
|
20240103,150600,1057920975,4030,4045,4045,4030,234
|
|
20240103,150500,1056974825,4045,4045,4045,4045,322
|
|
20240103,150400,1055672335,4045,4035,4045,4030,1272
|
|
20240103,150300,1050527455,4045,4045,4045,4045,2
|
|
20240103,150200,1050519365,4030,4030,4030,4030,0
|
|
20240103,150100,1050519365,4030,4045,4045,4030,1002
|
|
20240103,150000,1046480015,4045,4045,4045,4045,479
|
|
20240103,145900,1044542460,4030,4045,4045,4030,201
|
|
20240103,145800,1043732415,4030,4030,4030,4030,0
|
|
20240103,145700,1043732415,4030,4030,4030,4030,0
|
|
20240103,145600,1043732415,4030,4030,4030,4030,58
|
|
20240103,145500,1043498675,4030,4030,4030,4030,0
|
|
20240103,145400,1043498675,4030,4045,4045,4030,269
|
|
20240103,145300,1042414575,4030,4030,4030,4030,0
|
|
20240103,145200,1042414575,4030,4030,4030,4030,247
|
|
20240103,145100,1041419165,4030,4030,4030,4030,8
|
|
20240103,145000,1041386925,4045,4035,4045,4030,560
|
|
20240103,144900,1039130100,4030,4030,4030,4030,101
|
|
20240103,144800,1038723070,4020,4045,4045,4020,2666
|
|
20240103,144700,1027980230,4040,4040,4040,4040,38
|
|
20240103,144600,1027826710,4045,4045,4045,4045,1
|
|
20240103,144500,1027822665,4045,4045,4045,4045,0
|
|
20240103,144400,1027822665,4045,4045,4045,4045,0
|
|
20240103,144300,1027822665,4045,4045,4045,4045,74
|
|
20240103,144200,1027523335,4035,4035,4035,4035,8
|
|
20240103,144100,1027491055,4035,4045,4045,4035,627
|
|
20240103,144000,1024957220,4050,4050,4050,4050,0
|
|
20240103,143900,1024957220,4050,4045,4050,4045,30
|
|
20240103,143800,1024835865,4050,4050,4050,4045,202
|
|
20240103,143700,1024018765,4045,4045,4045,4045,500
|
|
20240103,143600,1021996265,4045,4045,4045,4035,184
|
|
20240103,143500,1021251995,4050,4050,4050,4050,2
|
|
20240103,143400,1021243895,4050,4045,4050,4045,245
|
|
20240103,143300,1020252605,4045,4045,4045,4045,132
|
|
20240103,143200,1019718665,4050,4050,4050,4050,0
|
|
20240103,143100,1019718665,4050,4040,4050,4040,124
|
|
20240103,143000,1019216485,4045,4030,4045,4030,235
|
|
20240103,142900,1018268370,4030,4030,4030,4030,1084
|
|
20240103,142800,1013899850,4045,4045,4045,4045,120
|
|
20240103,142700,1013414450,4045,4045,4045,4045,24
|
|
20240103,142600,1013317370,4045,4035,4045,4025,599
|
|
20240103,142500,1010899635,4035,4030,4035,4030,2579
|
|
20240103,142400,1000505230,4025,4025,4025,4025,0
|
|
20240103,142300,1000505230,4025,4030,4030,4025,1518
|
|
20240103,142200,994387895,4030,4025,4030,4025,14
|
|
20240103,142100,994331535,4025,4025,4025,4025,972
|
|
20240103,142000,990419235,4025,4030,4030,4025,106
|
|
20240103,141900,989992555,4025,4025,4025,4025,132
|
|
20240103,141800,989461255,4025,4025,4025,4025,111
|
|
20240103,141700,989014480,4030,4030,4030,4030,248
|
|
20240103,141600,988015040,4030,4030,4030,4030,1
|
|
20240103,141500,988011010,4025,4020,4025,4020,204
|
|
20240103,141400,987190080,4025,4025,4025,4020,182
|
|
20240103,141300,986457690,4025,4025,4025,4025,0
|
|
20240103,141200,986457690,4025,4025,4025,4025,57
|
|
20240103,141100,986228265,4025,4025,4025,4025,0
|
|
20240103,141000,986228265,4025,4025,4025,4025,10
|
|
20240103,140900,986188015,4030,4030,4030,4030,45
|
|
20240103,140800,986006665,4025,4025,4025,4025,2
|
|
20240103,140700,985998615,4025,4025,4025,4025,298
|
|
20240103,140600,984799165,4030,4030,4030,4030,1
|
|
20240103,140500,984795135,4020,4020,4020,4020,301
|
|
20240103,140400,983585115,4020,4025,4025,4020,3298
|
|
20240103,140300,970318745,4025,4025,4025,4025,93
|
|
20240103,140200,969944420,4025,4035,4035,4025,255
|
|
20240103,140100,968917845,4025,4025,4025,4025,0
|
|
20240103,140000,968917845,4025,4035,4035,4025,705
|
|
20240103,135900,966078845,4030,4035,4035,4030,1120
|
|
20240103,135800,961564645,4035,4035,4035,4035,0
|
|
20240103,135700,961564645,4035,4035,4035,4035,0
|
|
20240103,135600,961564645,4035,4035,4035,4035,17
|
|
20240103,135500,961496050,4030,4030,4030,4030,160
|
|
20240103,135400,960851250,4030,4030,4030,4030,2521
|
|
20240103,135300,950691620,4035,4035,4035,4035,457
|
|
20240103,135200,948847625,4035,4035,4035,4035,0
|
|
20240103,135100,948847625,4035,4050,4050,4035,1552
|
|
20240103,135000,942562055,4050,4050,4050,4050,95
|
|
20240103,134900,942177305,4050,4035,4050,4035,803
|
|
20240103,134800,938929175,4045,4045,4045,4045,6
|
|
20240103,134700,938904905,4025,4025,4025,4025,0
|
|
20240103,134600,938904905,4025,4025,4025,4025,0
|
|
20240103,134500,938904905,4025,4025,4025,4025,17
|
|
20240103,134400,938836480,4025,4035,4035,4025,2000
|
|
20240103,134300,930781765,4030,4050,4050,4030,502
|
|
20240103,134200,928758615,4050,4050,4050,4050,40
|
|
20240103,134100,928596615,4050,4045,4050,4030,461
|
|
20240103,134000,926737320,4050,4050,4050,4050,273
|
|
20240103,133900,925631670,4050,4040,4050,4040,21
|
|
20240103,133800,925546820,4030,4030,4030,4030,71
|
|
20240103,133700,925260690,4030,4030,4030,4030,29
|
|
20240103,133600,925143820,4030,4030,4030,4030,185
|
|
20240103,133500,924398270,4030,4030,4030,4030,28
|
|
20240103,133400,924285430,4030,4030,4030,4030,60
|
|
20240103,133300,924043630,4030,4030,4030,4030,200
|
|
20240103,133200,923237630,4030,4030,4030,4030,30
|
|
20240103,133100,923116730,4030,4030,4030,4030,529
|
|
20240103,133000,920984860,4035,4035,4035,4035,12
|
|
20240103,132900,920936440,4035,4035,4035,4035,3
|
|
20240103,132800,920924335,4035,4035,4035,4035,0
|
|
20240103,132700,920924335,4035,4040,4040,4030,555
|
|
20240103,132600,918682560,4040,4040,4040,4040,201
|
|
20240103,132500,917870520,4040,4035,4040,4030,402
|
|
20240103,132400,916249100,4040,4040,4040,4040,13
|
|
20240103,132300,916196580,4040,4040,4040,4040,0
|
|
20240103,132200,916196580,4040,4040,4040,4040,216
|
|
20240103,132100,915323940,4035,4035,4035,4035,10
|
|
20240103,132000,915283590,4035,4035,4035,4035,10
|
|
20240103,131900,915243240,4035,4040,4060,4035,2481
|
|
20240103,131800,905200935,4040,4040,4040,4040,36
|
|
20240103,131700,905055495,4040,4040,4040,4040,153
|
|
20240103,131600,904437375,4040,4040,4040,4040,45
|
|
20240103,131500,904255575,4040,4040,4040,4040,101
|
|
20240103,131400,903847535,4030,4035,4035,4030,803
|
|
20240103,131300,900609125,4035,4040,4040,4035,197
|
|
20240103,131200,899813260,4035,4040,4040,4035,45
|
|
20240103,131100,899631620,4040,4040,4040,4040,100
|
|
20240103,131000,899227620,4040,4035,4040,4035,1000
|
|
20240103,130900,895191070,4035,4030,4035,4030,249
|
|
20240103,130800,894186405,4035,4035,4035,4035,287
|
|
20240103,130700,893028360,4035,4035,4035,4035,1
|
|
20240103,130600,893024325,4035,4035,4035,4035,100
|
|
20240103,130500,892620825,4035,4035,4035,4035,178
|
|
20240103,130400,891902595,4035,4035,4035,4035,3
|
|
20240103,130300,891890490,4030,4030,4030,4030,30
|
|
20240103,130200,891769590,4030,4030,4030,4030,21
|
|
20240103,130100,891684960,4030,4035,4035,4030,239
|
|
20240103,130000,890720605,4035,4035,4035,4035,0
|
|
20240103,125900,890720605,4035,4035,4035,4035,2074
|
|
20240103,125800,882352015,4035,4040,4040,4035,37
|
|
20240103,125700,882202695,4040,4040,4040,4040,30
|
|
20240103,125600,882081495,4025,4025,4025,4025,491
|
|
20240103,125500,880105220,4025,4025,4025,4025,207
|
|
20240103,125400,879272045,4025,4025,4025,4025,13
|
|
20240103,125300,879219720,4015,4025,4025,4015,2391
|
|
20240103,125200,869615140,4040,4030,4040,4030,29
|
|
20240103,125100,869498030,4025,4025,4025,4025,0
|
|
20240103,125000,869498030,4025,4015,4025,4015,513
|
|
20240103,124900,867438315,4015,4040,4040,4015,2459
|
|
20240103,124800,857534150,4045,4045,4045,4045,600
|
|
20240103,124700,855107150,4045,4045,4045,4045,36
|
|
20240103,124600,854961530,4045,4045,4045,4045,139
|
|
20240103,124500,854399275,4045,4045,4045,4045,0
|
|
20240103,124400,854399275,4045,4035,4045,4035,128
|
|
20240103,124300,853882515,4035,4040,4040,4035,255
|
|
20240103,124200,852852850,4040,4040,4040,4040,77
|
|
20240103,124100,852541770,4035,4035,4035,4035,100
|
|
20240103,124000,852138270,4035,4035,4035,4035,58
|
|
20240103,123900,851904240,4035,4035,4035,4035,87
|
|
20240103,123800,851553195,4035,4030,4035,4030,59
|
|
20240103,123700,851315170,4030,4030,4030,4030,107
|
|
20240103,123600,850883960,4030,4025,4045,4025,43
|
|
20240103,123500,850710305,4020,4045,4045,4005,17138
|
|
20240103,123400,781812595,4045,4050,4050,4045,77
|
|
20240103,123300,781501110,4050,4050,4050,4050,28
|
|
20240103,123200,781387710,4045,4045,4045,4045,851
|
|
20240103,123100,777945415,4045,4045,4045,4045,182
|
|
20240103,123000,777209225,4050,4045,4050,4045,522
|
|
20240103,122900,775097630,4045,4045,4045,4045,0
|
|
20240103,122800,775097630,4045,4050,4050,4045,77
|
|
20240103,122700,774785860,4050,4050,4050,4050,550
|
|
20240103,122600,772558360,4050,4050,4050,4050,10
|
|
20240103,122500,772517860,4050,4050,4050,4050,246
|
|
20240103,122400,771521560,4055,4055,4055,4055,13
|
|
20240103,122300,771468845,4055,4055,4055,4055,69
|
|
20240103,122200,771189050,4055,4050,4055,4050,559
|
|
20240103,122100,768925010,4050,4050,4050,4050,20
|
|
20240103,122000,768844010,4055,4055,4055,4055,0
|
|
20240103,121900,768844010,4055,4050,4055,4050,1210
|
|
20240103,121800,763938510,4045,4045,4045,4045,84
|
|
20240103,121700,763598730,4045,4055,4055,4045,104
|
|
20240103,121600,763177130,4055,4055,4055,4055,1
|
|
20240103,121500,763173075,4040,4045,4045,4040,245
|
|
20240103,121400,762183255,4040,4040,4040,4040,0
|
|
20240103,121300,762183255,4040,4040,4040,4040,0
|
|
20240103,121200,762183255,4040,4045,4045,4040,599
|
|
20240103,121100,759762725,4040,4055,4055,4040,953
|
|
20240103,121000,755908780,4060,4060,4060,4060,1
|
|
20240103,120900,755904720,4055,4040,4055,4040,1368
|
|
20240103,120800,750359100,4040,4040,4040,4040,97
|
|
20240103,120700,749967220,4045,4045,4045,4045,32
|
|
20240103,120600,749837780,4055,4055,4055,4055,0
|
|
20240103,120500,749837780,4055,4055,4055,4055,0
|
|
20240103,120400,749837780,4055,4050,4055,4050,31
|
|
20240103,120300,749712180,4055,4055,4055,4055,0
|
|
20240103,120200,749712180,4055,4060,4060,4055,256
|
|
20240103,120100,748672845,4040,4040,4040,4040,122
|
|
20240103,120000,748179965,4060,4055,4060,4055,99
|
|
20240103,115900,747778425,4055,4045,4055,4045,986
|
|
20240103,115800,743784905,4040,4040,4040,4040,1400
|
|
20240103,115700,738128905,4040,4045,4045,4040,292
|
|
20240103,115600,736948100,4045,4045,4045,4045,2396
|
|
20240103,115500,727256280,4045,4055,4055,4045,523
|
|
20240103,115400,725140350,4055,4055,4055,4055,1
|
|
20240103,115300,725136295,4055,4055,4055,4055,370
|
|
20240103,115200,723635945,4055,4055,4055,4055,39
|
|
20240103,115100,723477800,4050,4045,4050,4045,223
|
|
20240103,115000,722575755,4055,4055,4055,4055,1000
|
|
20240103,114900,718520755,4060,4055,4060,4055,1066
|
|
20240103,114800,714197570,4055,4055,4055,4055,0
|
|
20240103,114700,714197570,4055,4055,4055,4055,530
|
|
20240103,114600,712048420,4055,4050,4055,4045,1623
|
|
20240103,114500,705473545,4050,4050,4050,4050,101
|
|
20240103,114400,705064495,4050,4055,4055,4050,126
|
|
20240103,114300,704554190,4055,4050,4055,4050,501
|
|
20240103,114200,702525135,4050,4050,4050,4050,0
|
|
20240103,114100,702525135,4050,4050,4050,4050,0
|
|
20240103,114000,702525135,4050,4050,4050,4050,12
|
|
20240103,113900,702476535,4050,4050,4050,4050,48
|
|
20240103,113800,702282135,4060,4055,4060,4055,519
|
|
20240103,113700,700177505,4055,4055,4055,4055,500
|
|
20240103,113600,698150005,4050,4050,4050,4050,134
|
|
20240103,113500,697607305,4055,4055,4055,4055,0
|
|
20240103,113400,697607305,4055,4055,4055,4055,801
|
|
20240103,113300,694359250,4045,4045,4045,4045,0
|
|
20240103,113200,694359250,4045,4045,4045,4045,0
|
|
20240103,113100,694359250,4045,4050,4050,4045,10
|
|
20240103,113000,694318795,4050,4055,4055,4050,1107
|
|
20240103,112900,689835440,4055,4055,4055,4055,0
|
|
20240103,112800,689835440,4055,4055,4055,4055,5
|
|
20240103,112700,689815165,4055,4050,4055,4050,36
|
|
20240103,112600,689669190,4050,4050,4050,4050,1209
|
|
20240103,112500,684772740,4055,4055,4055,4055,207
|
|
20240103,112400,683933355,4050,4050,4050,4050,0
|
|
20240103,112300,683933355,4050,4050,4050,4050,0
|
|
20240103,112200,683933355,4050,4050,4050,4050,15
|
|
20240103,112100,683872605,4050,4050,4050,4050,24
|
|
20240103,112000,683775405,4050,4050,4050,4050,181
|
|
20240103,111900,683042355,4045,4050,4050,4045,298
|
|
20240103,111800,681836890,4050,4050,4050,4050,15
|
|
20240103,111700,681776140,4055,4055,4055,4055,0
|
|
20240103,111600,681776140,4055,4050,4055,4050,25
|
|
20240103,111500,681674820,4050,4050,4050,4050,539
|
|
20240103,111400,679491870,4050,4050,4050,4050,130
|
|
20240103,111300,678965370,4050,4050,4050,4050,1
|
|
20240103,111200,678961320,4055,4055,4055,4055,1
|
|
20240103,111100,678957265,4055,4050,4055,4050,968
|
|
20240103,111000,675036840,4050,4050,4055,4050,452
|
|
20240103,110900,673206175,4050,4045,4050,4045,56
|
|
20240103,110800,672979625,4050,4050,4050,4050,0
|
|
20240103,110700,672979625,4050,4050,4050,4050,10
|
|
20240103,110600,672939125,4045,4050,4050,4045,72
|
|
20240103,110500,672647835,4045,4045,4045,4045,339
|
|
20240103,110400,671276580,4040,4040,4040,4040,1320
|
|
20240103,110300,665943780,4040,4040,4040,4040,10
|
|
20240103,110200,665903380,4040,4040,4040,4040,759
|
|
20240103,110100,662837020,4040,4045,4045,4040,68
|
|
20240103,110000,662562075,4035,4035,4035,4035,440
|
|
20240103,105900,660786675,4035,4035,4035,4035,0
|
|
20240103,105800,660786675,4035,4035,4035,4035,0
|
|
20240103,105700,660786675,4035,4040,4045,4035,373
|
|
20240103,105600,659281290,4050,4050,4050,4040,41
|
|
20240103,105500,659115440,4055,4055,4055,4055,0
|
|
20240103,105400,659115440,4055,4035,4055,4030,7518
|
|
20240103,105300,628700215,4035,4030,4035,4030,658
|
|
20240103,105200,626048200,4035,4035,4035,4035,1
|
|
20240103,105100,626044165,4035,4035,4035,4035,126
|
|
20240103,105000,625535755,4035,4030,4035,4025,123
|
|
20240103,104900,625040160,4030,4040,4040,4030,123
|
|
20240103,104800,624544190,4040,4040,4040,4040,100
|
|
20240103,104700,624140190,4040,4035,4040,4035,31
|
|
20240103,104600,624015095,4035,4025,4035,4025,521
|
|
20240103,104500,621918060,4025,4025,4025,4025,500
|
|
20240103,104400,619905560,4025,4025,4025,4025,925
|
|
20240103,104300,616182435,4025,4025,4030,4025,465
|
|
20240103,104200,614310715,4025,4025,4025,4025,0
|
|
20240103,104100,614310715,4025,4025,4025,4025,0
|
|
20240103,104000,614310715,4025,4030,4030,4025,122
|
|
20240103,103900,613819655,4025,4025,4025,4025,75
|
|
20240103,103800,613517780,4020,4030,4035,4020,333
|
|
20240103,103700,612175815,4020,4020,4030,4020,7
|
|
20240103,103600,612147645,4035,4035,4035,4035,0
|
|
20240103,103500,612147645,4035,4025,4035,4015,1258
|
|
20240103,103400,607091720,4025,4035,4035,4025,140
|
|
20240103,103300,606528080,4015,4025,4025,4015,3359
|
|
20240103,103200,593039220,4035,4030,4040,4030,119
|
|
20240103,103100,592559025,4025,4025,4025,4025,425
|
|
20240103,103000,590848400,4025,4020,4025,4020,184
|
|
20240103,102900,590108455,4020,4025,4025,4020,32
|
|
20240103,102800,589979810,4025,4020,4025,4015,189
|
|
20240103,102700,589219535,4020,4020,4020,4020,100
|
|
20240103,102600,588817535,4020,4025,4025,4020,183
|
|
20240103,102500,588081730,4015,4015,4015,4010,1149
|
|
20240103,102400,583470595,4015,4020,4020,4010,5556
|
|
20240103,102300,561162045,4020,4030,4030,4020,4263
|
|
20240103,102200,544018525,4030,4030,4030,4030,2
|
|
20240103,102100,544010465,4030,4030,4030,4020,168
|
|
20240103,102000,543333550,4020,4030,4035,4020,4541
|
|
20240103,101900,525056560,4035,4030,4035,4030,1841
|
|
20240103,101800,517637265,4030,4045,4045,4030,2046
|
|
20240103,101700,509384030,4045,4035,4045,4035,25
|
|
20240103,101600,509282915,4035,4045,4045,4035,3001
|
|
20240103,101500,497173870,4050,4050,4050,4050,0
|
|
20240103,101400,497173870,4050,4035,4050,4035,1600
|
|
20240103,101300,490702870,4040,4035,4040,4030,2464
|
|
20240103,101200,480761570,4050,4055,4055,4035,28
|
|
20240103,101100,480648525,4035,4040,4040,4035,644
|
|
20240103,101000,478046990,4055,4055,4055,4055,69
|
|
20240103,100900,477767195,4040,4045,4045,4040,790
|
|
20240103,100800,474574505,4055,4055,4055,4040,440
|
|
20240103,100700,472796455,4050,4050,4050,4050,500
|
|
20240103,100600,470771455,4050,4040,4050,4040,146
|
|
20240103,100500,470181195,4040,4040,4050,4040,14
|
|
20240103,100400,470124625,4040,4040,4040,4040,5
|
|
20240103,100300,470104425,4050,4050,4050,4040,555
|
|
20240103,100200,467859285,4050,4050,4050,4050,16
|
|
20240103,100100,467794485,4050,4050,4050,4050,224
|
|
20240103,100000,466887285,4045,4050,4050,4045,103
|
|
20240103,095900,466470150,4050,4050,4050,4050,104
|
|
20240103,095800,466048950,4050,4050,4050,4045,587
|
|
20240103,095700,463673050,4045,4050,4050,4045,516
|
|
20240103,095600,461585800,4045,4050,4050,4045,318
|
|
20240103,095500,460299380,4050,4045,4050,4045,356
|
|
20240103,095400,458859355,4045,4050,4050,4045,71
|
|
20240103,095300,458571885,4050,4050,4050,4050,46
|
|
20240103,095200,458385585,4045,4050,4050,4040,1180
|
|
20240103,095100,453607465,4050,4050,4050,4050,193
|
|
20240103,095000,452825815,4050,4045,4050,4045,2683
|
|
20240103,094900,441960265,4050,4050,4050,4050,1710
|
|
20240103,094800,435034765,4050,4035,4050,4035,7722
|
|
20240103,094700,403842760,4040,4050,4050,4040,646
|
|
20240103,094600,401232810,4040,4040,4040,4040,153
|
|
20240103,094500,400614690,4040,4050,4050,4040,301
|
|
20240103,094400,399398640,4035,4050,4050,4035,201
|
|
20240103,094300,398587325,4065,4035,4065,4035,620
|
|
20240103,094200,396084445,4045,4040,4045,4030,4014
|
|
20240103,094100,379885585,4045,4050,4050,4045,214
|
|
20240103,094000,379018930,4065,4055,4065,4055,387
|
|
20240103,093900,377449595,4065,4050,4065,4050,914
|
|
20240103,093800,373744595,4045,4050,4050,4045,223
|
|
20240103,093700,372842445,4050,4055,4055,4050,246
|
|
20240103,093600,371845920,4055,4050,4055,4050,77
|
|
20240103,093500,371533715,4050,4035,4050,4030,949
|
|
20240103,093400,367702765,4035,4050,4050,4035,683
|
|
20240103,093300,364943500,4050,4030,4055,4030,821
|
|
20240103,093200,361624070,4030,4040,4040,4020,5985
|
|
20240103,093100,337506895,4035,4040,4045,4035,2075
|
|
20240103,093000,329131255,4040,4060,4060,4040,4911
|
|
20240103,092900,309248995,4065,4070,4070,4065,421
|
|
20240103,092800,307537555,4070,4065,4070,4060,248
|
|
20240103,092700,306529460,4065,4065,4065,4065,48
|
|
20240103,092600,306334340,4065,4055,4065,4055,868
|
|
20240103,092500,302814400,4055,4070,4070,4050,2870
|
|
20240103,092400,291178165,4055,4055,4055,4055,141
|
|
20240103,092300,290606410,4070,4060,4070,4055,2869
|
|
20240103,092200,278972420,4060,4060,4070,4055,1945
|
|
20240103,092100,271075810,4060,4070,4070,4060,1702
|
|
20240103,092000,264157665,4070,4075,4085,4065,1237
|
|
20240103,091900,259124410,4085,4090,4090,4070,924
|
|
20240103,091800,255362745,4080,4065,4085,4065,367
|
|
20240103,091700,253864550,4065,4060,4065,4060,1152
|
|
20240103,091600,249186185,4065,4080,4095,4065,1835
|
|
20240103,091500,241702185,4080,4090,4095,4080,107
|
|
20240103,091400,241265230,4090,4060,4090,4055,1722
|
|
20240103,091300,234274875,4060,4060,4060,4055,1070
|
|
20240103,091200,229930685,4055,4070,4070,4055,3180
|
|
20240103,091100,217022610,4070,4070,4090,4065,1269
|
|
20240103,091000,211858025,4090,4090,4090,4090,172
|
|
20240103,090900,211154545,4070,4075,4075,4070,1515
|
|
20240103,090800,204988450,4070,4080,4080,4070,2886
|
|
20240103,090700,193230690,4075,4080,4080,4075,1590
|
|
20240103,090600,186748170,4075,4090,4095,4075,1471
|
|
20240103,090500,180750915,4090,4075,4090,4075,1678
|
|
20240103,090400,173912870,4050,4085,4085,4050,7910
|
|
20240103,090300,141761730,4110,4085,4110,4075,9377
|
|
20240103,090200,103490115,4090,4095,4110,4090,2617
|
|
20240103,090100,92782015,4090,4125,4135,4090,3752
|
|
20240103,090000,77350215,4150,4085,4155,4085,15994
|