628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192500,560129890,4110,4110,4110,4110,708
|
|
20240109,192400,560129890,4110,4110,4110,4110,0
|
|
20240109,192300,560129890,4110,4110,4110,4110,0
|
|
20240109,192200,560129890,4110,4110,4110,4110,0
|
|
20240109,192100,560129890,4110,4110,4110,4110,0
|
|
20240109,192000,560129890,4110,4110,4110,4110,0
|
|
20240109,191900,560129890,4110,4110,4110,4110,0
|
|
20240109,191800,560129890,4110,4110,4110,4110,0
|
|
20240109,191700,560129890,4110,4110,4110,4110,0
|
|
20240109,191600,560129890,4110,4110,4110,4110,0
|
|
20240109,191500,560129890,4110,4110,4110,4110,0
|
|
20240109,191400,560129890,4110,4110,4110,4110,0
|
|
20240109,191300,560129890,4110,4110,4110,4110,0
|
|
20240109,191200,560129890,4110,4110,4110,4110,0
|
|
20240109,191100,560129890,4110,4110,4110,4110,0
|
|
20240109,191000,560129890,4110,4110,4110,4110,0
|
|
20240109,190900,560129890,4110,4110,4110,4110,0
|
|
20240109,190800,560129890,4110,4110,4110,4110,0
|
|
20240109,190700,560129890,4110,4110,4110,4110,0
|
|
20240109,190600,560129890,4110,4110,4110,4110,0
|
|
20240109,190500,560129890,4110,4110,4110,4110,0
|
|
20240109,190400,560129890,4110,4110,4110,4110,0
|
|
20240109,190300,560129890,4110,4110,4110,4110,0
|
|
20240109,190200,560129890,4110,4110,4110,4110,0
|
|
20240109,190100,560129890,4110,4110,4110,4110,0
|
|
20240109,190000,560129890,4110,4110,4110,4110,0
|
|
20240109,185900,560129890,4110,4110,4110,4110,0
|
|
20240109,185800,560129890,4110,4110,4110,4110,0
|
|
20240109,185700,560129890,4110,4110,4110,4110,0
|
|
20240109,185600,560129890,4110,4110,4110,4110,0
|
|
20240109,185500,560129890,4110,4110,4110,4110,708
|
|
20240109,185400,560129890,4110,4110,4110,4110,0
|
|
20240109,185300,560129890,4110,4110,4110,4110,0
|
|
20240109,185200,560129890,4110,4110,4110,4110,0
|
|
20240109,185100,560129890,4110,4110,4110,4110,0
|
|
20240109,185000,560129890,4110,4110,4110,4110,0
|
|
20240109,184900,560129890,4110,4110,4110,4110,0
|
|
20240109,184800,560129890,4110,4110,4110,4110,0
|
|
20240109,184700,560129890,4110,4110,4110,4110,0
|
|
20240109,184600,560129890,4110,4110,4110,4110,0
|
|
20240109,184500,560129890,4110,4110,4110,4110,0
|
|
20240109,184400,560129890,4110,4110,4110,4110,0
|
|
20240109,184300,560129890,4110,4110,4110,4110,0
|
|
20240109,184200,560129890,4110,4110,4110,4110,0
|
|
20240109,184100,560129890,4110,4110,4110,4110,0
|
|
20240109,184000,560129890,4110,4110,4110,4110,0
|
|
20240109,183900,560129890,4110,4110,4110,4110,0
|
|
20240109,183800,560129890,4110,4110,4110,4110,0
|
|
20240109,183700,560129890,4110,4110,4110,4110,0
|
|
20240109,183600,560129890,4110,4110,4110,4110,0
|
|
20240109,183500,560129890,4110,4110,4110,4110,0
|
|
20240109,183400,560129890,4110,4110,4110,4110,0
|
|
20240109,183300,560129890,4110,4110,4110,4110,0
|
|
20240109,183200,560129890,4110,4110,4110,4110,0
|
|
20240109,183100,560129890,4110,4110,4110,4110,0
|
|
20240109,183000,560129890,4110,4110,4110,4110,0
|
|
20240109,182900,560129890,4110,4110,4110,4110,0
|
|
20240109,182800,560129890,4110,4110,4110,4110,0
|
|
20240109,182700,560129890,4110,4110,4110,4110,0
|
|
20240109,182600,560129890,4110,4110,4110,4110,0
|
|
20240109,182500,560129890,4110,4110,4110,4110,708
|
|
20240109,182400,560129890,4110,4110,4110,4110,0
|
|
20240109,182300,560129890,4110,4110,4110,4110,0
|
|
20240109,182200,560129890,4110,4110,4110,4110,0
|
|
20240109,182100,560129890,4110,4110,4110,4110,0
|
|
20240109,182000,560129890,4110,4110,4110,4110,0
|
|
20240109,181900,560129890,4110,4110,4110,4110,0
|
|
20240109,181800,560129890,4110,4110,4110,4110,0
|
|
20240109,181700,560129890,4110,4110,4110,4110,0
|
|
20240109,181600,560129890,4110,4110,4110,4110,0
|
|
20240109,181500,560129890,4110,4110,4110,4110,0
|
|
20240109,181400,560129890,4110,4110,4110,4110,0
|
|
20240109,181300,560129890,4110,4110,4110,4110,0
|
|
20240109,181200,560129890,4110,4110,4110,4110,0
|
|
20240109,181100,560129890,4110,4110,4110,4110,0
|
|
20240109,181000,560129890,4110,4110,4110,4110,0
|
|
20240109,180900,560129890,4110,4110,4110,4110,0
|
|
20240109,180800,560129890,4110,4110,4110,4110,0
|
|
20240109,180700,560129890,4110,4110,4110,4110,0
|
|
20240109,180600,560129890,4110,4110,4110,4110,0
|
|
20240109,180500,560129890,4110,4110,4110,4110,0
|
|
20240109,180400,560129890,4110,4110,4110,4110,0
|
|
20240109,180300,560129890,4110,4110,4110,4110,0
|
|
20240109,180200,560129890,4110,4110,4110,4110,0
|
|
20240109,180100,560129890,4110,4110,4110,4110,0
|
|
20240109,180000,560129890,4110,4110,4110,4110,0
|
|
20240109,175900,560129890,4110,4110,4110,4110,0
|
|
20240109,175800,560129890,4110,4110,4110,4110,0
|
|
20240109,175700,560129890,4110,4110,4110,4110,0
|
|
20240109,175600,560129890,4110,4110,4110,4110,0
|
|
20240109,175500,560129890,4110,4110,4110,4110,708
|
|
20240109,175400,560129890,4110,4110,4110,4110,0
|
|
20240109,175300,560129890,4110,4110,4110,4110,0
|
|
20240109,175200,560129890,4110,4110,4110,4110,0
|
|
20240109,175100,560129890,4110,4110,4110,4110,0
|
|
20240109,175000,560129890,4110,4110,4110,4110,0
|
|
20240109,174900,560129890,4110,4110,4110,4110,0
|
|
20240109,174800,560129890,4110,4110,4110,4110,0
|
|
20240109,174700,560129890,4110,4110,4110,4110,0
|
|
20240109,174600,560129890,4110,4110,4110,4110,0
|
|
20240109,174500,560129890,4110,4110,4110,4110,0
|
|
20240109,174400,560129890,4110,4110,4110,4110,0
|
|
20240109,174300,560129890,4110,4110,4110,4110,0
|
|
20240109,174200,560129890,4110,4110,4110,4110,0
|
|
20240109,174100,560129890,4110,4110,4110,4110,0
|
|
20240109,174000,560129890,4110,4110,4110,4110,0
|
|
20240109,173900,560129890,4110,4110,4110,4110,0
|
|
20240109,173800,560129890,4110,4110,4110,4110,0
|
|
20240109,173700,560129890,4110,4110,4110,4110,0
|
|
20240109,173600,560129890,4110,4110,4110,4110,0
|
|
20240109,173500,560129890,4110,4110,4110,4110,0
|
|
20240109,173400,560129890,4110,4110,4110,4110,0
|
|
20240109,173300,560129890,4110,4110,4110,4110,0
|
|
20240109,173200,560129890,4110,4110,4110,4110,0
|
|
20240109,173100,560129890,4110,4110,4110,4110,0
|
|
20240109,173000,560129890,4110,4110,4110,4110,0
|
|
20240109,172900,560129890,4110,4110,4110,4110,0
|
|
20240109,172800,560129890,4110,4110,4110,4110,0
|
|
20240109,172700,560129890,4110,4110,4110,4110,0
|
|
20240109,172600,560129890,4110,4110,4110,4110,0
|
|
20240109,172500,560129890,4110,4110,4110,4110,708
|
|
20240109,172400,560129890,4110,4110,4110,4110,0
|
|
20240109,172300,560129890,4110,4110,4110,4110,0
|
|
20240109,172200,560129890,4110,4110,4110,4110,0
|
|
20240109,172100,560129890,4110,4110,4110,4110,0
|
|
20240109,172000,560129890,4110,4110,4110,4110,0
|
|
20240109,171900,560129890,4110,4110,4110,4110,0
|
|
20240109,171800,560129890,4110,4110,4110,4110,0
|
|
20240109,171700,560129890,4110,4110,4110,4110,0
|
|
20240109,171600,560129890,4110,4110,4110,4110,0
|
|
20240109,171500,560129890,4110,4110,4110,4110,0
|
|
20240109,171400,560129890,4110,4110,4110,4110,0
|
|
20240109,171300,560129890,4110,4110,4110,4110,0
|
|
20240109,171200,560129890,4110,4110,4110,4110,0
|
|
20240109,171100,560129890,4110,4110,4110,4110,0
|
|
20240109,171000,560129890,4110,4110,4110,4110,0
|
|
20240109,170900,560129890,4110,4110,4110,4110,0
|
|
20240109,170800,560129890,4110,4110,4110,4110,0
|
|
20240109,170700,560129890,4110,4110,4110,4110,0
|
|
20240109,170600,560129890,4110,4110,4110,4110,0
|
|
20240109,170500,560129890,4110,4110,4110,4110,0
|
|
20240109,170400,560129890,4110,4110,4110,4110,0
|
|
20240109,170300,560129890,4110,4110,4110,4110,0
|
|
20240109,170200,560129890,4110,4110,4110,4110,0
|
|
20240109,170100,560129890,4110,4110,4110,4110,0
|
|
20240109,170000,560129890,4110,4110,4110,4110,0
|
|
20240109,165900,560129890,4110,4110,4110,4110,0
|
|
20240109,165800,560129890,4110,4110,4110,4110,0
|
|
20240109,165700,560129890,4110,4110,4110,4110,0
|
|
20240109,165600,560129890,4110,4110,4110,4110,0
|
|
20240109,165500,560129890,4110,4110,4110,4110,708
|
|
20240109,165400,560129890,4110,4110,4110,4110,0
|
|
20240109,165300,560129890,4110,4110,4110,4110,0
|
|
20240109,165200,560129890,4110,4110,4110,4110,0
|
|
20240109,165100,560129890,4110,4110,4110,4110,0
|
|
20240109,165000,560129890,4110,4110,4110,4110,0
|
|
20240109,164900,560129890,4110,4110,4110,4110,0
|
|
20240109,164800,560129890,4110,4110,4110,4110,0
|
|
20240109,164700,560129890,4110,4110,4110,4110,0
|
|
20240109,164600,560129890,4110,4110,4110,4110,0
|
|
20240109,164500,560129890,4110,4110,4110,4110,0
|
|
20240109,164400,560129890,4110,4110,4110,4110,0
|
|
20240109,164300,560129890,4110,4110,4110,4110,0
|
|
20240109,164200,560129890,4110,4110,4110,4110,0
|
|
20240109,164100,560129890,4110,4110,4110,4110,0
|
|
20240109,164000,560129890,4110,4110,4110,4110,0
|
|
20240109,163900,560129890,4110,4110,4110,4110,0
|
|
20240109,163800,560129890,4110,4110,4110,4110,0
|
|
20240109,163700,560129890,4110,4110,4110,4110,0
|
|
20240109,163600,560129890,4110,4110,4110,4110,0
|
|
20240109,163500,560129890,4110,4110,4110,4110,0
|
|
20240109,163400,560129890,4110,4110,4110,4110,0
|
|
20240109,163300,560129890,4110,4110,4110,4110,0
|
|
20240109,163200,560129890,4110,4110,4110,4110,0
|
|
20240109,163100,560129890,4110,4110,4110,4110,0
|
|
20240109,163000,560129890,4110,4110,4110,4110,0
|
|
20240109,162900,560129890,4110,4110,4110,4110,0
|
|
20240109,162800,560129890,4110,4110,4110,4110,0
|
|
20240109,162700,560129890,4110,4110,4110,4110,0
|
|
20240109,162600,560129890,4110,4110,4110,4110,0
|
|
20240109,162500,560129890,4110,4110,4110,4110,708
|
|
20240109,162400,560129890,4110,4110,4110,4110,0
|
|
20240109,162300,560129890,4110,4110,4110,4110,0
|
|
20240109,162200,560129890,4110,4110,4110,4110,0
|
|
20240109,162100,560129890,4110,4110,4110,4110,0
|
|
20240109,162000,560129890,4110,4110,4110,4110,0
|
|
20240109,161900,560129890,4110,4110,4110,4110,0
|
|
20240109,161800,560129890,4110,4110,4110,4110,0
|
|
20240109,161700,560129890,4110,4110,4110,4110,0
|
|
20240109,161600,560129890,4110,4110,4110,4110,0
|
|
20240109,161500,560129890,4110,4110,4110,4110,0
|
|
20240109,161400,560129890,4110,4110,4110,4110,0
|
|
20240109,161300,560129890,4110,4110,4110,4110,0
|
|
20240109,161200,560129890,4110,4110,4110,4110,0
|
|
20240109,161100,560129890,4110,4110,4110,4110,0
|
|
20240109,161000,560129890,4110,4110,4110,4110,0
|
|
20240109,160900,560129890,4110,4110,4110,4110,0
|
|
20240109,160800,560129890,4110,4110,4110,4110,0
|
|
20240109,160700,560129890,4110,4110,4110,4110,0
|
|
20240109,160600,560129890,4110,4110,4110,4110,0
|
|
20240109,160500,560129890,4110,4110,4110,4110,0
|
|
20240109,160400,560129890,4110,4110,4110,4110,0
|
|
20240109,160300,560129890,4110,4110,4110,4110,0
|
|
20240109,160200,560129890,4110,4110,4110,4110,0
|
|
20240109,160100,560129890,4110,4110,4110,4110,0
|
|
20240109,160000,560129890,4110,4110,4110,4110,0
|
|
20240109,155900,560129890,4110,4110,4110,4110,0
|
|
20240109,155800,560129890,4110,4110,4110,4110,0
|
|
20240109,155700,560129890,4110,4110,4110,4110,0
|
|
20240109,155600,560129890,4110,4110,4110,4110,0
|
|
20240109,155500,560129890,4110,4110,4110,4110,708
|
|
20240109,155400,560129890,4110,4110,4110,4110,0
|
|
20240109,155300,560129890,4110,4110,4110,4110,0
|
|
20240109,155200,560129890,4110,4110,4110,4110,0
|
|
20240109,155100,560129890,4110,4110,4110,4110,0
|
|
20240109,155000,560129890,4110,4110,4110,4110,0
|
|
20240109,154900,560129890,4110,4110,4110,4110,0
|
|
20240109,154800,560129890,4110,4110,4110,4110,0
|
|
20240109,154700,560129890,4110,4110,4110,4110,0
|
|
20240109,154600,560129890,4110,4110,4110,4110,0
|
|
20240109,154500,560129890,4110,4110,4110,4110,0
|
|
20240109,154400,560129890,4110,4110,4110,4110,0
|
|
20240109,154300,560129890,4110,4110,4110,4110,0
|
|
20240109,154200,560129890,4110,4110,4110,4110,0
|
|
20240109,154100,560129890,4110,4110,4110,4110,0
|
|
20240109,154000,560129890,4110,4110,4110,4110,0
|
|
20240109,153900,560129890,4110,4110,4110,4110,0
|
|
20240109,153800,560129890,4110,4110,4110,4110,0
|
|
20240109,153700,560129890,4110,4110,4110,4110,0
|
|
20240109,153600,560129890,4110,4110,4110,4110,0
|
|
20240109,153500,560129890,4110,4110,4110,4110,0
|
|
20240109,153400,560129890,4110,4110,4110,4110,0
|
|
20240109,153300,560129890,4110,4110,4110,4110,0
|
|
20240109,153200,560129890,4110,4110,4110,4110,0
|
|
20240109,153100,560129890,4110,4110,4110,4110,0
|
|
20240109,153000,560129890,4110,4110,4110,4110,708
|
|
20240109,152900,557220010,4105,4105,4105,4105,0
|
|
20240109,152800,557220010,4105,4105,4105,4105,0
|
|
20240109,152700,557220010,4105,4105,4105,4105,0
|
|
20240109,152600,557220010,4105,4105,4105,4105,0
|
|
20240109,152500,557220010,4105,4105,4105,4105,0
|
|
20240109,152400,557220010,4105,4105,4105,4105,0
|
|
20240109,152300,557220010,4105,4105,4105,4105,0
|
|
20240109,152200,557220010,4105,4105,4105,4105,0
|
|
20240109,152100,557220010,4105,4105,4105,4105,0
|
|
20240109,152000,557220010,4105,4105,4105,4105,0
|
|
20240109,151900,557220010,4105,4110,4125,4105,65
|
|
20240109,151800,556953020,4125,4105,4125,4105,1126
|
|
20240109,151700,552309165,4125,4100,4125,4100,1559
|
|
20240109,151600,545890765,4100,4100,4100,4100,100
|
|
20240109,151500,545480765,4100,4100,4100,4100,202
|
|
20240109,151400,544652565,4105,4105,4105,4105,0
|
|
20240109,151300,544652565,4105,4105,4105,4100,345
|
|
20240109,151200,543236780,4095,4100,4105,4095,3837
|
|
20240109,151100,527509380,4100,4105,4105,4100,40
|
|
20240109,151000,527345230,4105,4105,4105,4100,129
|
|
20240109,150900,526815940,4105,4105,4105,4105,1
|
|
20240109,150800,526811835,4100,4100,4100,4100,0
|
|
20240109,150700,526811835,4100,4100,4100,4100,0
|
|
20240109,150600,526811835,4100,4100,4100,4100,44
|
|
20240109,150500,526631435,4105,4105,4105,4105,50
|
|
20240109,150400,526426185,4105,4105,4105,4105,0
|
|
20240109,150300,526426185,4105,4105,4105,4105,0
|
|
20240109,150200,526426185,4105,4105,4105,4105,8
|
|
20240109,150100,526393345,4105,4105,4105,4105,35
|
|
20240109,150000,526249670,4105,4105,4105,4105,0
|
|
20240109,145900,526249670,4105,4105,4105,4105,56
|
|
20240109,145800,526019790,4105,4105,4105,4105,44
|
|
20240109,145700,525839170,4105,4105,4105,4105,35
|
|
20240109,145600,525695495,4105,4105,4105,4105,35
|
|
20240109,145500,525551820,4105,4105,4105,4105,613
|
|
20240109,145400,523035455,4105,4105,4105,4105,136
|
|
20240109,145300,522477175,4100,4105,4105,4100,456
|
|
20240109,145200,520607570,4105,4105,4105,4105,0
|
|
20240109,145100,520607570,4105,4105,4105,4105,30
|
|
20240109,145000,520484420,4110,4110,4110,4110,0
|
|
20240109,144900,520484420,4110,4110,4110,4110,0
|
|
20240109,144800,520484420,4110,4115,4115,4110,201
|
|
20240109,144700,519658305,4105,4105,4105,4105,0
|
|
20240109,144600,519658305,4105,4105,4105,4105,0
|
|
20240109,144500,519658305,4105,4105,4105,4105,335
|
|
20240109,144400,518283130,4105,4115,4115,4105,6424
|
|
20240109,144300,491889460,4115,4120,4120,4115,293
|
|
20240109,144200,490682890,4125,4125,4125,4125,6
|
|
20240109,144100,490658140,4125,4125,4125,4125,3
|
|
20240109,144000,490645765,4120,4120,4120,4120,22
|
|
20240109,143900,490555125,4125,4125,4125,4125,0
|
|
20240109,143800,490555125,4125,4125,4125,4125,9
|
|
20240109,143700,490518000,4125,4125,4125,4125,116
|
|
20240109,143600,490039500,4125,4125,4125,4125,2
|
|
20240109,143500,490031250,4125,4120,4125,4120,308
|
|
20240109,143400,488762200,4120,4120,4120,4120,121
|
|
20240109,143300,488263680,4120,4120,4120,4120,0
|
|
20240109,143200,488263680,4120,4120,4120,4120,201
|
|
20240109,143100,487435560,4120,4120,4120,4120,0
|
|
20240109,143000,487435560,4120,4120,4120,4120,80
|
|
20240109,142900,487105960,4120,4120,4120,4120,200
|
|
20240109,142800,486281960,4125,4125,4125,4125,81
|
|
20240109,142700,485947835,4125,4125,4125,4125,0
|
|
20240109,142600,485947835,4125,4125,4125,4125,19
|
|
20240109,142500,485869460,4120,4120,4120,4120,0
|
|
20240109,142400,485869460,4120,4120,4120,4120,21
|
|
20240109,142300,485782940,4125,4120,4125,4120,80
|
|
20240109,142200,485453090,4120,4120,4120,4120,113
|
|
20240109,142100,484987530,4125,4125,4125,4125,0
|
|
20240109,142000,484987530,4125,4125,4125,4125,0
|
|
20240109,141900,484987530,4125,4125,4125,4125,50
|
|
20240109,141800,484781280,4125,4125,4125,4125,3
|
|
20240109,141700,484768905,4125,4125,4125,4125,0
|
|
20240109,141600,484768905,4125,4125,4125,4125,0
|
|
20240109,141500,484768905,4125,4125,4125,4125,13
|
|
20240109,141400,484715280,4125,4125,4125,4125,12
|
|
20240109,141300,484665780,4125,4125,4125,4125,205
|
|
20240109,141200,483820155,4120,4120,4120,4120,200
|
|
20240109,141100,482996155,4120,4120,4120,4120,0
|
|
20240109,141000,482996155,4120,4120,4120,4120,404
|
|
20240109,140900,481331675,4120,4120,4120,4120,0
|
|
20240109,140800,481331675,4120,4120,4120,4120,101
|
|
20240109,140700,480915555,4120,4125,4125,4120,133
|
|
20240109,140600,480367545,4120,4120,4120,4120,0
|
|
20240109,140500,480367545,4120,4120,4120,4120,0
|
|
20240109,140400,480367545,4120,4120,4120,4120,100
|
|
20240109,140300,479955545,4120,4120,4120,4120,0
|
|
20240109,140200,479955545,4120,4120,4120,4120,472
|
|
20240109,140100,478010905,4125,4125,4125,4125,1127
|
|
20240109,140000,473362030,4135,4135,4135,4135,3
|
|
20240109,135900,473349625,4125,4125,4125,4125,0
|
|
20240109,135800,473349625,4125,4125,4125,4125,0
|
|
20240109,135700,473349625,4125,4125,4125,4125,250
|
|
20240109,135600,472318375,4125,4125,4125,4125,92
|
|
20240109,135500,471938875,4130,4130,4130,4130,19
|
|
20240109,135400,471860405,4135,4135,4135,4135,0
|
|
20240109,135300,471860405,4135,4135,4135,4135,50
|
|
20240109,135200,471653655,4130,4130,4130,4130,1
|
|
20240109,135100,471649525,4130,4130,4130,4130,0
|
|
20240109,135000,471649525,4130,4130,4130,4130,0
|
|
20240109,134900,471649525,4130,4130,4130,4130,0
|
|
20240109,134800,471649525,4130,4130,4130,4130,0
|
|
20240109,134700,471649525,4130,4130,4135,4130,35
|
|
20240109,134600,471504945,4130,4125,4130,4125,124
|
|
20240109,134500,470993425,4125,4125,4125,4125,10
|
|
20240109,134400,470952175,4130,4135,4135,4130,93
|
|
20240109,134300,470567625,4135,4135,4135,4135,0
|
|
20240109,134200,470567625,4135,4135,4135,4135,12
|
|
20240109,134100,470518005,4135,4135,4135,4135,0
|
|
20240109,134000,470518005,4135,4135,4135,4135,0
|
|
20240109,133900,470518005,4135,4135,4135,4135,0
|
|
20240109,133800,470518005,4135,4135,4135,4135,0
|
|
20240109,133700,470518005,4135,4135,4135,4135,0
|
|
20240109,133600,470518005,4135,4135,4135,4135,10
|
|
20240109,133500,470476655,4130,4130,4130,4130,0
|
|
20240109,133400,470476655,4130,4130,4130,4130,0
|
|
20240109,133300,470476655,4130,4130,4130,4130,0
|
|
20240109,133200,470476655,4130,4130,4130,4130,20
|
|
20240109,133100,470394055,4130,4130,4130,4130,0
|
|
20240109,133000,470394055,4130,4130,4130,4130,0
|
|
20240109,132900,470394055,4130,4130,4130,4130,0
|
|
20240109,132800,470394055,4130,4130,4130,4130,0
|
|
20240109,132700,470394055,4130,4130,4130,4130,0
|
|
20240109,132600,470394055,4130,4130,4130,4130,600
|
|
20240109,132500,467916055,4130,4130,4130,4130,1
|
|
20240109,132400,467911925,4145,4145,4145,4145,7
|
|
20240109,132300,467882910,4125,4125,4125,4125,0
|
|
20240109,132200,467882910,4125,4125,4125,4125,36
|
|
20240109,132100,467734410,4125,4125,4125,4125,1
|
|
20240109,132000,467730285,4120,4120,4120,4120,278
|
|
20240109,131900,466584925,4125,4130,4130,4125,1798
|
|
20240109,131800,459167685,4130,4130,4130,4130,1000
|
|
20240109,131700,455037685,4130,4130,4130,4130,0
|
|
20240109,131600,455037685,4130,4130,4130,4130,0
|
|
20240109,131500,455037685,4130,4130,4130,4130,7
|
|
20240109,131400,455008775,4130,4130,4130,4130,0
|
|
20240109,131300,455008775,4130,4130,4130,4130,0
|
|
20240109,131200,455008775,4130,4130,4130,4130,7
|
|
20240109,131100,454979865,4130,4135,4135,4130,299
|
|
20240109,131000,453744210,4135,4135,4135,4135,5
|
|
20240109,130900,453723535,4155,4155,4155,4155,25
|
|
20240109,130800,453619660,4155,4155,4155,4155,0
|
|
20240109,130700,453619660,4155,4155,4155,4155,0
|
|
20240109,130600,453619660,4155,4155,4155,4155,3
|
|
20240109,130500,453607195,4155,4155,4155,4155,10
|
|
20240109,130400,453565645,4135,4135,4135,4135,0
|
|
20240109,130300,453565645,4135,4135,4135,4135,80
|
|
20240109,130200,453234845,4135,4135,4135,4135,0
|
|
20240109,130100,453234845,4135,4135,4135,4135,0
|
|
20240109,130000,453234845,4135,4135,4135,4135,0
|
|
20240109,125900,453234845,4135,4135,4135,4135,44
|
|
20240109,125800,453052905,4135,4135,4135,4135,0
|
|
20240109,125700,453052905,4135,4135,4135,4135,0
|
|
20240109,125600,453052905,4135,4135,4135,4135,0
|
|
20240109,125500,453052905,4135,4135,4135,4135,0
|
|
20240109,125400,453052905,4135,4135,4135,4135,0
|
|
20240109,125300,453052905,4135,4135,4135,4135,1
|
|
20240109,125200,453048770,4135,4135,4135,4135,0
|
|
20240109,125100,453048770,4135,4140,4140,4135,2480
|
|
20240109,125000,442789455,4150,4150,4150,4150,0
|
|
20240109,124900,442789455,4150,4150,4150,4150,3
|
|
20240109,124800,442777005,4150,4150,4150,4140,183
|
|
20240109,124700,442018815,4145,4145,4145,4145,0
|
|
20240109,124600,442018815,4145,4145,4145,4145,0
|
|
20240109,124500,442018815,4145,4145,4145,4145,0
|
|
20240109,124400,442018815,4145,4145,4145,4145,0
|
|
20240109,124300,442018815,4145,4145,4145,4145,470
|
|
20240109,124200,440070665,4145,4145,4145,4145,0
|
|
20240109,124100,440070665,4145,4145,4145,4145,3
|
|
20240109,124000,440058230,4145,4145,4145,4145,0
|
|
20240109,123900,440058230,4145,4145,4145,4145,228
|
|
20240109,123800,439113170,4140,4145,4145,4140,77
|
|
20240109,123700,438794315,4140,4155,4155,4140,6143
|
|
20240109,123600,413333960,4155,4155,4155,4155,1
|
|
20240109,123500,413329805,4160,4160,4160,4160,135
|
|
20240109,123400,412768205,4160,4160,4160,4160,10
|
|
20240109,123300,412726605,4160,4160,4160,4160,190
|
|
20240109,123200,411936205,4160,4160,4160,4160,0
|
|
20240109,123100,411936205,4160,4160,4160,4160,0
|
|
20240109,123000,411936205,4160,4160,4160,4160,24
|
|
20240109,122900,411836365,4160,4155,4165,4155,165
|
|
20240109,122800,411149265,4165,4155,4165,4155,4
|
|
20240109,122700,411132625,4150,4150,4150,4150,0
|
|
20240109,122600,411132625,4150,4160,4160,4150,3186
|
|
20240109,122500,397896530,4165,4165,4165,4165,2
|
|
20240109,122400,397888200,4160,4160,4160,4160,370
|
|
20240109,122300,396349000,4160,4160,4160,4160,0
|
|
20240109,122200,396349000,4160,4160,4160,4160,1
|
|
20240109,122100,396344840,4160,4160,4160,4160,0
|
|
20240109,122000,396344840,4160,4160,4160,4160,170
|
|
20240109,121900,395637640,4165,4165,4165,4165,74
|
|
20240109,121800,395329430,4165,4165,4165,4165,5
|
|
20240109,121700,395308605,4165,4165,4165,4165,660
|
|
20240109,121600,392559705,4165,4165,4165,4165,0
|
|
20240109,121500,392559705,4165,4165,4165,4165,50
|
|
20240109,121400,392351455,4165,4165,4165,4165,1
|
|
20240109,121300,392347290,4165,4165,4165,4165,66
|
|
20240109,121200,392072400,4170,4170,4170,4170,9
|
|
20240109,121100,392034870,4170,4170,4170,4170,102
|
|
20240109,121000,391609530,4170,4170,4170,4170,606
|
|
20240109,120900,389082510,4170,4170,4170,4170,110
|
|
20240109,120800,388623810,4175,4175,4175,4175,800
|
|
20240109,120700,385283810,4170,4170,4170,4170,8
|
|
20240109,120600,385250450,4175,4170,4175,4170,1434
|
|
20240109,120500,379263870,4170,4170,4175,4170,6
|
|
20240109,120400,379238840,4170,4170,4170,4170,0
|
|
20240109,120300,379238840,4170,4170,4170,4170,10
|
|
20240109,120200,379197140,4170,4165,4170,4165,837
|
|
20240109,120100,375706855,4165,4160,4165,4160,2319
|
|
20240109,120000,366059615,4160,4160,4160,4160,25
|
|
20240109,115900,365955615,4160,4155,4160,4155,419
|
|
20240109,115800,364213170,4155,4155,4155,4155,700
|
|
20240109,115700,361304670,4155,4155,4155,4155,0
|
|
20240109,115600,361304670,4155,4155,4155,4155,3
|
|
20240109,115500,361292205,4160,4160,4160,4160,0
|
|
20240109,115400,361292205,4160,4160,4160,4160,529
|
|
20240109,115300,359091565,4165,4160,4165,4160,40
|
|
20240109,115200,358925115,4160,4155,4160,4155,101
|
|
20240109,115100,358504960,4165,4165,4165,4165,2264
|
|
20240109,115000,349075400,4160,4160,4160,4160,12
|
|
20240109,114900,349025480,4160,4160,4160,4160,136
|
|
20240109,114800,348459720,4160,4155,4160,4155,3442
|
|
20240109,114700,334145110,4150,4150,4150,4150,46
|
|
20240109,114600,333954210,4150,4150,4150,4150,56
|
|
20240109,114500,333721810,4150,4150,4150,4150,12
|
|
20240109,114400,333672010,4150,4150,4150,4150,907
|
|
20240109,114300,329907960,4150,4150,4150,4150,60
|
|
20240109,114200,329658960,4145,4145,4145,4145,40
|
|
20240109,114100,329493160,4150,4145,4150,4145,250
|
|
20240109,114000,328456160,4145,4145,4145,4145,8
|
|
20240109,113900,328423000,4145,4145,4145,4145,110
|
|
20240109,113800,327967050,4150,4150,4150,4150,0
|
|
20240109,113700,327967050,4150,4150,4150,4150,0
|
|
20240109,113600,327967050,4150,4150,4150,4150,0
|
|
20240109,113500,327967050,4150,4150,4150,4150,1600
|
|
20240109,113400,321327050,4155,4155,4155,4155,20
|
|
20240109,113300,321243950,4155,4155,4155,4155,0
|
|
20240109,113200,321243950,4155,4155,4155,4155,10
|
|
20240109,113100,321202400,4140,4145,4145,4140,56
|
|
20240109,113000,320970320,4135,4135,4135,4135,0
|
|
20240109,112900,320970320,4135,4135,4135,4135,0
|
|
20240109,112800,320970320,4135,4135,4135,4135,701
|
|
20240109,112700,318071685,4145,4150,4150,4145,473
|
|
20240109,112600,316110100,4150,4150,4150,4150,0
|
|
20240109,112500,316110100,4150,4150,4150,4150,1362
|
|
20240109,112400,310457800,4155,4155,4155,4155,0
|
|
20240109,112300,310457800,4155,4155,4155,4155,550
|
|
20240109,112200,308172550,4160,4145,4160,4145,3669
|
|
20240109,112100,292927320,4150,4145,4150,4145,3650
|
|
20240109,112000,277780410,4145,4140,4145,4140,527
|
|
20240109,111900,275596435,4135,4135,4135,4135,0
|
|
20240109,111800,275596435,4135,4135,4135,4135,0
|
|
20240109,111700,275596435,4135,4135,4135,4135,100
|
|
20240109,111600,275182935,4135,4140,4140,4135,456
|
|
20240109,111500,273297015,4140,4140,4140,4140,95
|
|
20240109,111400,272903715,4140,4140,4140,4140,0
|
|
20240109,111300,272903715,4140,4140,4140,4140,1196
|
|
20240109,111200,267952275,4145,4145,4145,4145,180
|
|
20240109,111100,267206175,4145,4145,4145,4145,50
|
|
20240109,111000,266998925,4145,4150,4150,4145,2
|
|
20240109,110900,266990630,4145,4145,4145,4145,701
|
|
20240109,110800,264084985,4140,4140,4140,4140,435
|
|
20240109,110700,262284085,4145,4145,4145,4145,25
|
|
20240109,110600,262180460,4145,4145,4145,4145,110
|
|
20240109,110500,261724510,4145,4145,4145,4145,1200
|
|
20240109,110400,256750510,4145,4150,4150,4145,13
|
|
20240109,110300,256696565,4145,4145,4145,4145,100
|
|
20240109,110200,256282065,4145,4145,4145,4145,147
|
|
20240109,110100,255672750,4145,4145,4145,4145,10
|
|
20240109,110000,255631300,4145,4145,4145,4145,75
|
|
20240109,105900,255320425,4145,4145,4145,4145,151
|
|
20240109,105800,254694530,4145,4145,4145,4145,74
|
|
20240109,105700,254387800,4145,4145,4145,4145,0
|
|
20240109,105600,254387800,4145,4145,4145,4145,20
|
|
20240109,105500,254304900,4145,4145,4145,4145,285
|
|
20240109,105400,253123575,4155,4155,4155,4155,0
|
|
20240109,105300,253123575,4155,4155,4155,4155,21
|
|
20240109,105200,253036320,4155,4150,4155,4150,6
|
|
20240109,105100,253011415,4150,4150,4150,4150,1019
|
|
20240109,105000,248782565,4150,4150,4150,4150,1305
|
|
20240109,104900,243366815,4150,4145,4150,4145,976
|
|
20240109,104800,239319040,4135,4135,4135,4135,176
|
|
20240109,104700,238591280,4140,4140,4140,4140,445
|
|
20240109,104600,236748980,4140,4140,4140,4140,1
|
|
20240109,104500,236744840,4140,4140,4140,4140,2
|
|
20240109,104400,236736560,4140,4140,4140,4140,0
|
|
20240109,104300,236736560,4140,4140,4140,4140,284
|
|
20240109,104200,235560800,4130,4135,4135,4130,2000
|
|
20240109,104100,227297655,4140,4140,4140,4140,241
|
|
20240109,104000,226299915,4140,4135,4140,4135,125
|
|
20240109,103900,225783015,4140,4140,4140,4140,232
|
|
20240109,103800,224822535,4140,4140,4140,4140,10
|
|
20240109,103700,224781135,4140,4145,4145,4140,1036
|
|
20240109,103600,220489415,4135,4140,4140,4135,522
|
|
20240109,103500,218328790,4140,4140,4140,4140,561
|
|
20240109,103400,216006250,4140,4140,4140,4140,19
|
|
20240109,103300,215927590,4140,4145,4145,4140,61
|
|
20240109,103200,215675045,4140,4145,4145,4140,84
|
|
20240109,103100,215327265,4150,4150,4150,4150,351
|
|
20240109,103000,213870615,4150,4145,4150,4140,2012
|
|
20240109,102900,205523465,4150,4150,4150,4150,72
|
|
20240109,102800,205224665,4145,4145,4145,4145,246
|
|
20240109,102700,204204995,4140,4140,4140,4140,100
|
|
20240109,102600,203790995,4140,4140,4140,4140,99
|
|
20240109,102500,203381135,4140,4135,4140,4135,216
|
|
20240109,102400,202487965,4135,4135,4135,4135,670
|
|
20240109,102300,199717515,4135,4135,4135,4135,1
|
|
20240109,102200,199713380,4130,4125,4130,4125,262
|
|
20240109,102100,198631350,4110,4110,4110,4110,30
|
|
20240109,102000,198508050,4110,4110,4110,4110,100
|
|
20240109,101900,198097050,4105,4105,4105,4105,0
|
|
20240109,101800,198097050,4105,4105,4105,4105,124
|
|
20240109,101700,197588030,4105,4110,4110,4105,2000
|
|
20240109,101600,189373915,4135,4135,4135,4135,62
|
|
20240109,101500,189117545,4135,4140,4140,4135,1960
|
|
20240109,101400,181011300,4140,4140,4140,4140,160
|
|
20240109,101300,180348900,4150,4140,4150,4140,169
|
|
20240109,101200,179647760,4155,4150,4155,4150,2228
|
|
20240109,101100,170395185,4150,4140,4150,4140,1189
|
|
20240109,101000,165464380,4140,4135,4140,4135,1324
|
|
20240109,100900,159983395,4135,4135,4140,4135,54
|
|
20240109,100800,159760055,4135,4135,4135,4135,21
|
|
20240109,100700,159673220,4140,4110,4140,4110,5459
|
|
20240109,100600,137168675,4115,4115,4115,4115,4
|
|
20240109,100500,137152215,4115,4115,4115,4115,23
|
|
20240109,100400,137057570,4115,4115,4115,4115,0
|
|
20240109,100300,137057570,4115,4115,4115,4115,0
|
|
20240109,100200,137057570,4115,4115,4115,4115,0
|
|
20240109,100100,137057570,4115,4115,4115,4115,0
|
|
20240109,100000,137057570,4115,4115,4115,4115,1
|
|
20240109,095900,137053455,4115,4115,4115,4100,89
|
|
20240109,095800,136687670,4115,4115,4115,4115,1
|
|
20240109,095700,136683555,4100,4100,4100,4100,0
|
|
20240109,095600,136683555,4100,4100,4100,4100,1108
|
|
20240109,095500,132140755,4115,4115,4115,4115,1
|
|
20240109,095400,132136640,4105,4105,4105,4105,35
|
|
20240109,095300,131992965,4095,4095,4095,4095,0
|
|
20240109,095200,131992965,4095,4115,4115,4095,1123
|
|
20240109,095100,127388520,4115,4120,4120,4115,37
|
|
20240109,095000,127236145,4115,4115,4115,4115,760
|
|
20240109,094900,124108745,4115,4115,4115,4115,53
|
|
20240109,094800,123890650,4120,4120,4120,4120,0
|
|
20240109,094700,123890650,4120,4110,4120,4095,972
|
|
20240109,094600,119892675,4115,4115,4115,4115,0
|
|
20240109,094500,119892675,4115,4115,4115,4115,51
|
|
20240109,094400,119682810,4115,4115,4115,4115,0
|
|
20240109,094300,119682810,4115,4115,4115,4115,0
|
|
20240109,094200,119682810,4115,4115,4115,4115,502
|
|
20240109,094100,117617080,4120,4120,4120,4120,0
|
|
20240109,094000,117617080,4120,4125,4125,4120,3
|
|
20240109,093900,117604715,4125,4125,4125,4125,3
|
|
20240109,093800,117592340,4120,4115,4120,4115,1363
|
|
20240109,093700,111979900,4110,4110,4110,4110,0
|
|
20240109,093600,111979900,4110,4110,4110,4110,104
|
|
20240109,093500,111552460,4110,4110,4110,4110,24
|
|
20240109,093400,111453820,4110,4095,4110,4095,101
|
|
20240109,093300,111040210,4095,4095,4095,4095,112
|
|
20240109,093200,110581570,4110,4110,4110,4110,70
|
|
20240109,093100,110293870,4110,4100,4110,4100,102
|
|
20240109,093000,109875660,4110,4110,4110,4110,1
|
|
20240109,092900,109871550,4095,4095,4095,4095,152
|
|
20240109,092800,109249110,4090,4105,4105,4090,1441
|
|
20240109,092700,103346765,4100,4100,4100,4100,0
|
|
20240109,092600,103346765,4100,4100,4100,4100,90
|
|
20240109,092500,102977765,4120,4120,4120,4120,0
|
|
20240109,092400,102977765,4120,4100,4120,4100,314
|
|
20240109,092300,101690275,4100,4125,4125,4100,3012
|
|
20240109,092200,89337350,4130,4125,4130,4125,55
|
|
20240109,092100,89110425,4110,4120,4120,4110,394
|
|
20240109,092000,87487155,4120,4120,4120,4120,100
|
|
20240109,091900,87075155,4120,4120,4120,4120,0
|
|
20240109,091800,87075155,4120,4120,4120,4100,1336
|
|
20240109,091700,81572420,4110,4110,4110,4110,10
|
|
20240109,091600,81531320,4115,4100,4115,4100,1001
|
|
20240109,091500,77412220,4100,4100,4100,4100,540
|
|
20240109,091400,75198220,4100,4100,4100,4100,284
|
|
20240109,091300,74033820,4100,4100,4100,4100,0
|
|
20240109,091200,74033820,4100,4100,4100,4100,10
|
|
20240109,091100,73992820,4100,4105,4105,4100,90
|
|
20240109,091000,73623770,4105,4110,4110,4100,784
|
|
20240109,090900,70404490,4110,4100,4110,4100,448
|
|
20240109,090800,68566690,4100,4110,4110,4100,2180
|
|
20240109,090700,59616540,4115,4125,4125,4115,145
|
|
20240109,090600,59019625,4125,4125,4125,4125,0
|
|
20240109,090500,59019625,4125,4140,4140,4125,3208
|
|
20240109,090400,45740125,4130,4130,4130,4125,2917
|
|
20240109,090300,33707100,4130,4130,4130,4130,916
|
|
20240109,090200,29924020,4145,4150,4155,4145,1260
|
|
20240109,090100,24694910,4150,4150,4170,4150,100
|
|
20240109,090000,24278910,4175,4135,4180,4135,5431
|