638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203500,559130855,4780,4780,4780,4780,3394
|
|
20240102,203400,559130855,4780,4780,4780,4780,0
|
|
20240102,203300,559130855,4780,4780,4780,4780,0
|
|
20240102,203200,559130855,4780,4780,4780,4780,0
|
|
20240102,203100,559130855,4780,4780,4780,4780,0
|
|
20240102,203000,559130855,4780,4780,4780,4780,0
|
|
20240102,202900,559130855,4780,4780,4780,4780,0
|
|
20240102,202800,559130855,4780,4780,4780,4780,0
|
|
20240102,202700,559130855,4780,4780,4780,4780,0
|
|
20240102,202600,559130855,4780,4780,4780,4780,0
|
|
20240102,202500,559130855,4780,4780,4780,4780,0
|
|
20240102,202400,559130855,4780,4780,4780,4780,0
|
|
20240102,202300,559130855,4780,4780,4780,4780,0
|
|
20240102,202200,559130855,4780,4780,4780,4780,0
|
|
20240102,202100,559130855,4780,4780,4780,4780,0
|
|
20240102,202000,559130855,4780,4780,4780,4780,0
|
|
20240102,201900,559130855,4780,4780,4780,4780,0
|
|
20240102,201800,559130855,4780,4780,4780,4780,0
|
|
20240102,201700,559130855,4780,4780,4780,4780,0
|
|
20240102,201600,559130855,4780,4780,4780,4780,0
|
|
20240102,201500,559130855,4780,4780,4780,4780,0
|
|
20240102,201400,559130855,4780,4780,4780,4780,0
|
|
20240102,201300,559130855,4780,4780,4780,4780,0
|
|
20240102,201200,559130855,4780,4780,4780,4780,0
|
|
20240102,201100,559130855,4780,4780,4780,4780,0
|
|
20240102,201000,559130855,4780,4780,4780,4780,0
|
|
20240102,200900,559130855,4780,4780,4780,4780,0
|
|
20240102,200800,559130855,4780,4780,4780,4780,0
|
|
20240102,200700,559130855,4780,4780,4780,4780,0
|
|
20240102,200600,559130855,4780,4780,4780,4780,0
|
|
20240102,200500,559130855,4780,4780,4780,4780,3394
|
|
20240102,200400,559130855,4780,4780,4780,4780,0
|
|
20240102,200300,559130855,4780,4780,4780,4780,0
|
|
20240102,200200,559130855,4780,4780,4780,4780,0
|
|
20240102,200100,559130855,4780,4780,4780,4780,0
|
|
20240102,200000,559130855,4780,4780,4780,4780,0
|
|
20240102,195900,559130855,4780,4780,4780,4780,0
|
|
20240102,195800,559130855,4780,4780,4780,4780,0
|
|
20240102,195700,559130855,4780,4780,4780,4780,0
|
|
20240102,195600,559130855,4780,4780,4780,4780,0
|
|
20240102,195500,559130855,4780,4780,4780,4780,0
|
|
20240102,195400,559130855,4780,4780,4780,4780,0
|
|
20240102,195300,559130855,4780,4780,4780,4780,0
|
|
20240102,195200,559130855,4780,4780,4780,4780,0
|
|
20240102,195100,559130855,4780,4780,4780,4780,0
|
|
20240102,195000,559130855,4780,4780,4780,4780,0
|
|
20240102,194900,559130855,4780,4780,4780,4780,0
|
|
20240102,194800,559130855,4780,4780,4780,4780,0
|
|
20240102,194700,559130855,4780,4780,4780,4780,0
|
|
20240102,194600,559130855,4780,4780,4780,4780,0
|
|
20240102,194500,559130855,4780,4780,4780,4780,0
|
|
20240102,194400,559130855,4780,4780,4780,4780,0
|
|
20240102,194300,559130855,4780,4780,4780,4780,0
|
|
20240102,194200,559130855,4780,4780,4780,4780,0
|
|
20240102,194100,559130855,4780,4780,4780,4780,0
|
|
20240102,194000,559130855,4780,4780,4780,4780,0
|
|
20240102,193900,559130855,4780,4780,4780,4780,0
|
|
20240102,193800,559130855,4780,4780,4780,4780,0
|
|
20240102,193700,559130855,4780,4780,4780,4780,0
|
|
20240102,193600,559130855,4780,4780,4780,4780,0
|
|
20240102,193500,559130855,4780,4780,4780,4780,3394
|
|
20240102,193400,559130855,4780,4780,4780,4780,0
|
|
20240102,193300,559130855,4780,4780,4780,4780,0
|
|
20240102,193200,559130855,4780,4780,4780,4780,0
|
|
20240102,193100,559130855,4780,4780,4780,4780,0
|
|
20240102,193000,559130855,4780,4780,4780,4780,0
|
|
20240102,192900,559130855,4780,4780,4780,4780,0
|
|
20240102,192800,559130855,4780,4780,4780,4780,0
|
|
20240102,192700,559130855,4780,4780,4780,4780,0
|
|
20240102,192600,559130855,4780,4780,4780,4780,0
|
|
20240102,192500,559130855,4780,4780,4780,4780,0
|
|
20240102,192400,559130855,4780,4780,4780,4780,0
|
|
20240102,192300,559130855,4780,4780,4780,4780,0
|
|
20240102,192200,559130855,4780,4780,4780,4780,0
|
|
20240102,192100,559130855,4780,4780,4780,4780,0
|
|
20240102,192000,559130855,4780,4780,4780,4780,0
|
|
20240102,191900,559130855,4780,4780,4780,4780,0
|
|
20240102,191800,559130855,4780,4780,4780,4780,0
|
|
20240102,191700,559130855,4780,4780,4780,4780,0
|
|
20240102,191600,559130855,4780,4780,4780,4780,0
|
|
20240102,191500,559130855,4780,4780,4780,4780,0
|
|
20240102,191400,559130855,4780,4780,4780,4780,0
|
|
20240102,191300,559130855,4780,4780,4780,4780,0
|
|
20240102,191200,559130855,4780,4780,4780,4780,0
|
|
20240102,191100,559130855,4780,4780,4780,4780,0
|
|
20240102,191000,559130855,4780,4780,4780,4780,0
|
|
20240102,190900,559130855,4780,4780,4780,4780,0
|
|
20240102,190800,559130855,4780,4780,4780,4780,0
|
|
20240102,190700,559130855,4780,4780,4780,4780,0
|
|
20240102,190600,559130855,4780,4780,4780,4780,0
|
|
20240102,190500,559130855,4780,4780,4780,4780,3394
|
|
20240102,190400,559130855,4780,4780,4780,4780,0
|
|
20240102,190300,559130855,4780,4780,4780,4780,0
|
|
20240102,190200,559130855,4780,4780,4780,4780,0
|
|
20240102,190100,559130855,4780,4780,4780,4780,0
|
|
20240102,190000,559130855,4780,4780,4780,4780,0
|
|
20240102,185900,559130855,4780,4780,4780,4780,0
|
|
20240102,185800,559130855,4780,4780,4780,4780,0
|
|
20240102,185700,559130855,4780,4780,4780,4780,0
|
|
20240102,185600,559130855,4780,4780,4780,4780,0
|
|
20240102,185500,559130855,4780,4780,4780,4780,0
|
|
20240102,185400,559130855,4780,4780,4780,4780,0
|
|
20240102,185300,559130855,4780,4780,4780,4780,0
|
|
20240102,185200,559130855,4780,4780,4780,4780,0
|
|
20240102,185100,559130855,4780,4780,4780,4780,0
|
|
20240102,185000,559130855,4780,4780,4780,4780,0
|
|
20240102,184900,559130855,4780,4780,4780,4780,0
|
|
20240102,184800,559130855,4780,4780,4780,4780,0
|
|
20240102,184700,559130855,4780,4780,4780,4780,0
|
|
20240102,184600,559130855,4780,4780,4780,4780,0
|
|
20240102,184500,559130855,4780,4780,4780,4780,0
|
|
20240102,184400,559130855,4780,4780,4780,4780,0
|
|
20240102,184300,559130855,4780,4780,4780,4780,0
|
|
20240102,184200,559130855,4780,4780,4780,4780,0
|
|
20240102,184100,559130855,4780,4780,4780,4780,0
|
|
20240102,184000,559130855,4780,4780,4780,4780,0
|
|
20240102,183900,559130855,4780,4780,4780,4780,0
|
|
20240102,183800,559130855,4780,4780,4780,4780,0
|
|
20240102,183700,559130855,4780,4780,4780,4780,0
|
|
20240102,183600,559130855,4780,4780,4780,4780,0
|
|
20240102,183500,559130855,4780,4780,4780,4780,3394
|
|
20240102,183400,559130855,4780,4780,4780,4780,0
|
|
20240102,183300,559130855,4780,4780,4780,4780,0
|
|
20240102,183200,559130855,4780,4780,4780,4780,0
|
|
20240102,183100,559130855,4780,4780,4780,4780,0
|
|
20240102,183000,559130855,4780,4780,4780,4780,0
|
|
20240102,182900,559130855,4780,4780,4780,4780,0
|
|
20240102,182800,559130855,4780,4780,4780,4780,0
|
|
20240102,182700,559130855,4780,4780,4780,4780,0
|
|
20240102,182600,559130855,4780,4780,4780,4780,0
|
|
20240102,182500,559130855,4780,4780,4780,4780,0
|
|
20240102,182400,559130855,4780,4780,4780,4780,0
|
|
20240102,182300,559130855,4780,4780,4780,4780,0
|
|
20240102,182200,559130855,4780,4780,4780,4780,0
|
|
20240102,182100,559130855,4780,4780,4780,4780,0
|
|
20240102,182000,559130855,4780,4780,4780,4780,0
|
|
20240102,181900,559130855,4780,4780,4780,4780,0
|
|
20240102,181800,559130855,4780,4780,4780,4780,0
|
|
20240102,181700,559130855,4780,4780,4780,4780,0
|
|
20240102,181600,559130855,4780,4780,4780,4780,0
|
|
20240102,181500,559130855,4780,4780,4780,4780,0
|
|
20240102,181400,559130855,4780,4780,4780,4780,0
|
|
20240102,181300,559130855,4780,4780,4780,4780,0
|
|
20240102,181200,559130855,4780,4780,4780,4780,0
|
|
20240102,181100,559130855,4780,4780,4780,4780,0
|
|
20240102,181000,559130855,4780,4780,4780,4780,0
|
|
20240102,180900,559130855,4780,4780,4780,4780,0
|
|
20240102,180800,559130855,4780,4780,4780,4780,0
|
|
20240102,180700,559130855,4780,4780,4780,4780,0
|
|
20240102,180600,559130855,4780,4780,4780,4780,0
|
|
20240102,180500,559130855,4780,4780,4780,4780,3394
|
|
20240102,180400,559130855,4780,4780,4780,4780,0
|
|
20240102,180300,559130855,4780,4780,4780,4780,0
|
|
20240102,180200,559130855,4780,4780,4780,4780,0
|
|
20240102,180100,559130855,4780,4780,4780,4780,0
|
|
20240102,180000,559130855,4780,4780,4780,4780,0
|
|
20240102,175900,559130855,4780,4780,4780,4780,0
|
|
20240102,175800,559130855,4780,4780,4780,4780,0
|
|
20240102,175700,559130855,4780,4780,4780,4780,0
|
|
20240102,175600,559130855,4780,4780,4780,4780,0
|
|
20240102,175500,559130855,4780,4780,4780,4780,0
|
|
20240102,175400,559130855,4780,4780,4780,4780,0
|
|
20240102,175300,559130855,4780,4780,4780,4780,0
|
|
20240102,175200,559130855,4780,4780,4780,4780,0
|
|
20240102,175100,559130855,4780,4780,4780,4780,0
|
|
20240102,175000,559130855,4780,4780,4780,4780,0
|
|
20240102,174900,559130855,4780,4780,4780,4780,0
|
|
20240102,174800,559130855,4780,4780,4780,4780,0
|
|
20240102,174700,559130855,4780,4780,4780,4780,0
|
|
20240102,174600,559130855,4780,4780,4780,4780,0
|
|
20240102,174500,559130855,4780,4780,4780,4780,0
|
|
20240102,174400,559130855,4780,4780,4780,4780,0
|
|
20240102,174300,559130855,4780,4780,4780,4780,0
|
|
20240102,174200,559130855,4780,4780,4780,4780,0
|
|
20240102,174100,559130855,4780,4780,4780,4780,0
|
|
20240102,174000,559130855,4780,4780,4780,4780,0
|
|
20240102,173900,559130855,4780,4780,4780,4780,0
|
|
20240102,173800,559130855,4780,4780,4780,4780,0
|
|
20240102,173700,559130855,4780,4780,4780,4780,0
|
|
20240102,173600,559130855,4780,4780,4780,4780,0
|
|
20240102,173500,559130855,4780,4780,4780,4780,3394
|
|
20240102,173400,559130855,4780,4780,4780,4780,0
|
|
20240102,173300,559130855,4780,4780,4780,4780,0
|
|
20240102,173200,559130855,4780,4780,4780,4780,0
|
|
20240102,173100,559130855,4780,4780,4780,4780,0
|
|
20240102,173000,559130855,4780,4780,4780,4780,0
|
|
20240102,172900,559130855,4780,4780,4780,4780,0
|
|
20240102,172800,559130855,4780,4780,4780,4780,0
|
|
20240102,172700,559130855,4780,4780,4780,4780,0
|
|
20240102,172600,559130855,4780,4780,4780,4780,0
|
|
20240102,172500,559130855,4780,4780,4780,4780,0
|
|
20240102,172400,559130855,4780,4780,4780,4780,0
|
|
20240102,172300,559130855,4780,4780,4780,4780,0
|
|
20240102,172200,559130855,4780,4780,4780,4780,0
|
|
20240102,172100,559130855,4780,4780,4780,4780,0
|
|
20240102,172000,559130855,4780,4780,4780,4780,0
|
|
20240102,171900,559130855,4780,4780,4780,4780,0
|
|
20240102,171800,559130855,4780,4780,4780,4780,0
|
|
20240102,171700,559130855,4780,4780,4780,4780,0
|
|
20240102,171600,559130855,4780,4780,4780,4780,0
|
|
20240102,171500,559130855,4780,4780,4780,4780,0
|
|
20240102,171400,559130855,4780,4780,4780,4780,0
|
|
20240102,171300,559130855,4780,4780,4780,4780,0
|
|
20240102,171200,559130855,4780,4780,4780,4780,0
|
|
20240102,171100,559130855,4780,4780,4780,4780,0
|
|
20240102,171000,559130855,4780,4780,4780,4780,0
|
|
20240102,170900,559130855,4780,4780,4780,4780,0
|
|
20240102,170800,559130855,4780,4780,4780,4780,0
|
|
20240102,170700,559130855,4780,4780,4780,4780,0
|
|
20240102,170600,559130855,4780,4780,4780,4780,0
|
|
20240102,170500,559130855,4780,4780,4780,4780,3394
|
|
20240102,170400,559130855,4780,4780,4780,4780,0
|
|
20240102,170300,559130855,4780,4780,4780,4780,0
|
|
20240102,170200,559130855,4780,4780,4780,4780,0
|
|
20240102,170100,559130855,4780,4780,4780,4780,0
|
|
20240102,170000,559130855,4780,4780,4780,4780,0
|
|
20240102,165900,559130855,4780,4780,4780,4780,0
|
|
20240102,165800,559130855,4780,4780,4780,4780,0
|
|
20240102,165700,559130855,4780,4780,4780,4780,0
|
|
20240102,165600,559130855,4780,4780,4780,4780,0
|
|
20240102,165500,559130855,4780,4780,4780,4780,0
|
|
20240102,165400,559130855,4780,4780,4780,4780,0
|
|
20240102,165300,559130855,4780,4780,4780,4780,0
|
|
20240102,165200,559130855,4780,4780,4780,4780,0
|
|
20240102,165100,559130855,4780,4780,4780,4780,0
|
|
20240102,165000,559130855,4780,4780,4780,4780,0
|
|
20240102,164900,559130855,4780,4780,4780,4780,0
|
|
20240102,164800,559130855,4780,4780,4780,4780,0
|
|
20240102,164700,559130855,4780,4780,4780,4780,0
|
|
20240102,164600,559130855,4780,4780,4780,4780,0
|
|
20240102,164500,559130855,4780,4780,4780,4780,0
|
|
20240102,164400,559130855,4780,4780,4780,4780,0
|
|
20240102,164300,559130855,4780,4780,4780,4780,0
|
|
20240102,164200,559130855,4780,4780,4780,4780,0
|
|
20240102,164100,559130855,4780,4780,4780,4780,0
|
|
20240102,164000,559130855,4780,4780,4780,4780,0
|
|
20240102,163900,559130855,4780,4780,4780,4780,0
|
|
20240102,163800,559130855,4780,4780,4780,4780,0
|
|
20240102,163700,559130855,4780,4780,4780,4780,0
|
|
20240102,163600,559130855,4780,4780,4780,4780,0
|
|
20240102,163500,559130855,4780,4780,4780,4780,3394
|
|
20240102,163400,559130855,4780,4780,4780,4780,0
|
|
20240102,163300,559130855,4780,4780,4780,4780,0
|
|
20240102,163200,559130855,4780,4780,4780,4780,0
|
|
20240102,163100,559130855,4780,4780,4780,4780,0
|
|
20240102,163000,559130855,4780,4780,4780,4780,0
|
|
20240102,162900,559130855,4780,4780,4780,4780,0
|
|
20240102,162800,559130855,4780,4780,4780,4780,0
|
|
20240102,162700,559130855,4780,4780,4780,4780,0
|
|
20240102,162600,559130855,4780,4780,4780,4780,0
|
|
20240102,162500,559130855,4780,4780,4780,4780,0
|
|
20240102,162400,559130855,4780,4780,4780,4780,0
|
|
20240102,162300,559130855,4780,4780,4780,4780,0
|
|
20240102,162200,559130855,4780,4780,4780,4780,0
|
|
20240102,162100,559130855,4780,4780,4780,4780,0
|
|
20240102,162000,559130855,4780,4780,4780,4780,0
|
|
20240102,161900,559130855,4780,4780,4780,4780,0
|
|
20240102,161800,559130855,4780,4780,4780,4780,0
|
|
20240102,161700,559130855,4780,4780,4780,4780,0
|
|
20240102,161600,559130855,4780,4780,4780,4780,0
|
|
20240102,161500,559130855,4780,4780,4780,4780,0
|
|
20240102,161400,559130855,4780,4780,4780,4780,0
|
|
20240102,161300,559130855,4780,4780,4780,4780,0
|
|
20240102,161200,559130855,4780,4780,4780,4780,0
|
|
20240102,161100,559130855,4780,4780,4780,4780,0
|
|
20240102,161000,559130855,4780,4780,4780,4780,0
|
|
20240102,160900,559130855,4780,4780,4780,4780,0
|
|
20240102,160800,559130855,4780,4780,4780,4780,0
|
|
20240102,160700,559130855,4780,4780,4780,4780,0
|
|
20240102,160600,559130855,4780,4780,4780,4780,0
|
|
20240102,160500,559130855,4780,4780,4780,4780,3394
|
|
20240102,160400,559130855,4780,4780,4780,4780,0
|
|
20240102,160300,559130855,4780,4780,4780,4780,0
|
|
20240102,160200,559130855,4780,4780,4780,4780,0
|
|
20240102,160100,559130855,4780,4780,4780,4780,0
|
|
20240102,160000,559130855,4780,4780,4780,4780,0
|
|
20240102,155900,559130855,4780,4780,4780,4780,0
|
|
20240102,155800,559130855,4780,4780,4780,4780,0
|
|
20240102,155700,559130855,4780,4780,4780,4780,0
|
|
20240102,155600,559130855,4780,4780,4780,4780,0
|
|
20240102,155500,559130855,4780,4780,4780,4780,0
|
|
20240102,155400,559130855,4780,4780,4780,4780,0
|
|
20240102,155300,559130855,4780,4780,4780,4780,0
|
|
20240102,155200,559130855,4780,4780,4780,4780,0
|
|
20240102,155100,559130855,4780,4780,4780,4780,0
|
|
20240102,155000,559130855,4780,4780,4780,4780,0
|
|
20240102,154900,559130855,4780,4780,4780,4780,0
|
|
20240102,154800,559130855,4780,4780,4780,4780,0
|
|
20240102,154700,559130855,4780,4780,4780,4780,0
|
|
20240102,154600,559130855,4780,4780,4780,4780,0
|
|
20240102,154500,559130855,4780,4780,4780,4780,0
|
|
20240102,154400,559130855,4780,4780,4780,4780,0
|
|
20240102,154300,559130855,4780,4780,4780,4780,0
|
|
20240102,154200,559130855,4780,4780,4780,4780,0
|
|
20240102,154100,559130855,4780,4780,4780,4780,0
|
|
20240102,154000,559130855,4780,4780,4780,4780,0
|
|
20240102,153900,559130855,4780,4780,4780,4780,0
|
|
20240102,153800,559130855,4780,4780,4780,4780,0
|
|
20240102,153700,559130855,4780,4780,4780,4780,0
|
|
20240102,153600,559130855,4780,4780,4780,4780,0
|
|
20240102,153500,559130855,4780,4780,4780,4780,3394
|
|
20240102,153400,559130855,4780,4780,4780,4780,0
|
|
20240102,153300,559130855,4780,4780,4780,4780,0
|
|
20240102,153200,559130855,4780,4780,4780,4780,0
|
|
20240102,153100,559130855,4780,4780,4780,4780,0
|
|
20240102,153000,559130855,4780,4780,4780,4780,3394
|
|
20240102,152900,542907535,4780,4780,4780,4780,0
|
|
20240102,152800,542907535,4780,4780,4780,4780,0
|
|
20240102,152700,542907535,4780,4780,4780,4780,0
|
|
20240102,152600,542907535,4780,4780,4780,4780,0
|
|
20240102,152500,542907535,4780,4780,4780,4780,0
|
|
20240102,152400,542907535,4780,4780,4780,4780,0
|
|
20240102,152300,542907535,4780,4780,4780,4780,0
|
|
20240102,152200,542907535,4780,4780,4780,4780,0
|
|
20240102,152100,542907535,4780,4780,4780,4780,0
|
|
20240102,152000,542907535,4780,4780,4780,4780,0
|
|
20240102,151900,542907535,4780,4780,4780,4775,10
|
|
20240102,151800,542859755,4775,4775,4780,4775,42
|
|
20240102,151700,542659180,4775,4770,4775,4765,568
|
|
20240102,151600,539948230,4775,4780,4780,4775,893
|
|
20240102,151500,535681355,4770,4780,4780,4770,548
|
|
20240102,151400,533067355,4770,4770,4780,4770,581
|
|
20240102,151300,530295445,4770,4775,4775,4770,799
|
|
20240102,151200,526483715,4770,4780,4780,4770,6
|
|
20240102,151100,526455075,4780,4770,4780,4770,379
|
|
20240102,151000,524647155,4770,4775,4775,4770,1191
|
|
20240102,150900,518962450,4775,4775,4775,4775,0
|
|
20240102,150800,518962450,4775,4775,4775,4775,372
|
|
20240102,150700,517186150,4770,4775,4780,4770,136
|
|
20240102,150600,516536765,4775,4770,4775,4770,60
|
|
20240102,150500,516250515,4780,4780,4780,4780,0
|
|
20240102,150400,516250515,4780,4780,4780,4780,100
|
|
20240102,150300,515772515,4770,4770,4770,4770,0
|
|
20240102,150200,515772515,4770,4770,4770,4770,200
|
|
20240102,150100,514818515,4770,4770,4770,4770,0
|
|
20240102,150000,514818515,4770,4770,4770,4770,100
|
|
20240102,145900,514341515,4780,4780,4780,4780,696
|
|
20240102,145800,511014635,4780,4770,4780,4770,11
|
|
20240102,145700,510962065,4770,4770,4770,4770,10
|
|
20240102,145600,510914365,4770,4770,4770,4770,528
|
|
20240102,145500,508395805,4770,4770,4770,4770,0
|
|
20240102,145400,508395805,4770,4780,4780,4770,106
|
|
20240102,145300,507889135,4775,4775,4775,4775,360
|
|
20240102,145200,506170135,4775,4775,4775,4775,110
|
|
20240102,145100,505644885,4775,4775,4775,4775,10
|
|
20240102,145000,505597135,4775,4780,4780,4775,91
|
|
20240102,144900,505162350,4775,4775,4775,4775,114
|
|
20240102,144800,504618000,4775,4775,4775,4775,215
|
|
20240102,144700,503591375,4775,4775,4775,4775,0
|
|
20240102,144600,503591375,4775,4780,4780,4775,487
|
|
20240102,144500,501265900,4780,4780,4780,4780,0
|
|
20240102,144400,501265900,4780,4780,4780,4780,211
|
|
20240102,144300,500257320,4780,4780,4780,4780,22
|
|
20240102,144200,500152160,4780,4780,4780,4780,104
|
|
20240102,144100,499655040,4775,4775,4775,4775,0
|
|
20240102,144000,499655040,4775,4775,4775,4775,654
|
|
20240102,143900,496532190,4770,4770,4770,4770,0
|
|
20240102,143800,496532190,4770,4770,4770,4770,0
|
|
20240102,143700,496532190,4770,4770,4770,4770,6
|
|
20240102,143600,496503570,4770,4770,4770,4770,581
|
|
20240102,143500,493732200,4770,4770,4770,4770,650
|
|
20240102,143400,490631700,4775,4775,4775,4775,0
|
|
20240102,143300,490631700,4775,4775,4775,4775,1
|
|
20240102,143200,490626925,4775,4775,4775,4775,0
|
|
20240102,143100,490626925,4775,4775,4775,4775,0
|
|
20240102,143000,490626925,4775,4775,4775,4775,0
|
|
20240102,142900,490626925,4775,4775,4775,4775,0
|
|
20240102,142800,490626925,4775,4775,4775,4775,22
|
|
20240102,142700,490521875,4775,4775,4775,4775,256
|
|
20240102,142600,489299475,4775,4775,4775,4775,1
|
|
20240102,142500,489294700,4775,4775,4775,4775,0
|
|
20240102,142400,489294700,4775,4775,4775,4775,0
|
|
20240102,142300,489294700,4775,4775,4775,4775,22
|
|
20240102,142200,489189650,4775,4775,4775,4775,87
|
|
20240102,142100,488774225,4775,4775,4775,4775,1023
|
|
20240102,142000,483889400,4770,4770,4770,4770,0
|
|
20240102,141900,483889400,4770,4770,4770,4770,151
|
|
20240102,141800,483169130,4775,4775,4775,4775,90
|
|
20240102,141700,482739380,4775,4775,4775,4775,200
|
|
20240102,141600,481784380,4780,4780,4780,4780,300
|
|
20240102,141500,480350380,4775,4775,4775,4775,6
|
|
20240102,141400,480321730,4775,4775,4775,4775,50
|
|
20240102,141300,480082980,4775,4775,4775,4775,0
|
|
20240102,141200,480082980,4775,4775,4775,4775,0
|
|
20240102,141100,480082980,4775,4775,4780,4775,63
|
|
20240102,141000,479781945,4780,4775,4780,4775,440
|
|
20240102,140900,477680895,4775,4775,4775,4770,443
|
|
20240102,140800,475566520,4770,4775,4775,4770,313
|
|
20240102,140700,474071995,4775,4775,4775,4775,46
|
|
20240102,140600,473852345,4775,4780,4780,4775,1094
|
|
20240102,140500,468627745,4780,4780,4780,4775,184
|
|
20240102,140400,467749110,4775,4775,4775,4775,6
|
|
20240102,140300,467720460,4775,4760,4775,4760,863
|
|
20240102,140200,463600005,4760,4770,4770,4760,779
|
|
20240102,140100,459884225,4760,4770,4770,4760,2793
|
|
20240102,140000,446561665,4760,4770,4770,4760,297
|
|
20240102,135900,445144995,4765,4765,4765,4765,0
|
|
20240102,135800,445144995,4765,4765,4765,4765,1191
|
|
20240102,135700,439469880,4760,4760,4760,4760,9
|
|
20240102,135600,439427040,4760,4765,4765,4760,363
|
|
20240102,135500,437697660,4760,4765,4765,4760,438
|
|
20240102,135400,435612180,4765,4765,4765,4765,13
|
|
20240102,135300,435550235,4765,4765,4765,4765,15
|
|
20240102,135200,435478760,4765,4765,4765,4765,302
|
|
20240102,135100,434039730,4760,4760,4760,4760,500
|
|
20240102,135000,431659730,4765,4765,4765,4765,5
|
|
20240102,134900,431635905,4765,4765,4765,4765,0
|
|
20240102,134800,431635905,4765,4765,4765,4765,1
|
|
20240102,134700,431631140,4760,4760,4760,4760,0
|
|
20240102,134600,431631140,4760,4760,4760,4760,462
|
|
20240102,134500,429432020,4760,4760,4760,4760,0
|
|
20240102,134400,429432020,4760,4760,4765,4760,1070
|
|
20240102,134300,424338810,4760,4760,4760,4760,521
|
|
20240102,134200,421858850,4760,4760,4760,4760,99
|
|
20240102,134100,421387610,4765,4765,4765,4765,196
|
|
20240102,134000,420453670,4765,4765,4765,4765,18
|
|
20240102,133900,420367900,4765,4765,4765,4765,100
|
|
20240102,133800,419891400,4765,4765,4765,4765,0
|
|
20240102,133700,419891400,4765,4765,4765,4765,285
|
|
20240102,133600,418533375,4765,4760,4765,4760,1493
|
|
20240102,133500,411419730,4760,4760,4760,4760,6
|
|
20240102,133400,411391170,4760,4760,4760,4760,12
|
|
20240102,133300,411334050,4765,4765,4765,4765,823
|
|
20240102,133200,407412455,4755,4760,4760,4755,405
|
|
20240102,133100,405486180,4760,4760,4760,4760,37
|
|
20240102,133000,405310060,4760,4760,4760,4760,0
|
|
20240102,132900,405310060,4760,4760,4760,4760,0
|
|
20240102,132800,405310060,4760,4760,4760,4760,22
|
|
20240102,132700,405205340,4760,4760,4760,4760,40
|
|
20240102,132600,405014940,4760,4760,4760,4760,0
|
|
20240102,132500,405014940,4760,4760,4760,4760,500
|
|
20240102,132400,402634940,4760,4760,4760,4760,160
|
|
20240102,132300,401873340,4765,4765,4765,4765,80
|
|
20240102,132200,401492140,4765,4765,4765,4765,20
|
|
20240102,132100,401396840,4765,4760,4765,4760,870
|
|
20240102,132000,397251295,4760,4760,4760,4760,84
|
|
20240102,131900,396851455,4765,4765,4765,4765,42
|
|
20240102,131800,396651325,4760,4765,4765,4760,4
|
|
20240102,131700,396632275,4760,4760,4760,4760,0
|
|
20240102,131600,396632275,4760,4760,4760,4760,8
|
|
20240102,131500,396594195,4760,4760,4760,4760,7
|
|
20240102,131400,396560875,4765,4760,4765,4760,9
|
|
20240102,131300,396518015,4760,4760,4760,4760,35
|
|
20240102,131200,396351415,4760,4760,4760,4760,5
|
|
20240102,131100,396327615,4765,4765,4765,4765,5
|
|
20240102,131000,396303790,4765,4765,4765,4765,75
|
|
20240102,130900,395946415,4765,4765,4765,4765,428
|
|
20240102,130800,393906995,4765,4765,4765,4765,40
|
|
20240102,130700,393716395,4760,4760,4760,4760,55
|
|
20240102,130600,393454595,4760,4765,4765,4760,190
|
|
20240102,130500,392549545,4765,4760,4765,4760,300
|
|
20240102,130400,391121530,4760,4760,4760,4755,1313
|
|
20240102,130300,384871700,4765,4765,4765,4765,50
|
|
20240102,130200,384633450,4765,4760,4765,4760,145
|
|
20240102,130100,383943170,4760,4760,4760,4760,2
|
|
20240102,130000,383933650,4755,4760,4760,4755,893
|
|
20240102,125900,379685470,4760,4760,4760,4760,116
|
|
20240102,125800,379133310,4760,4760,4760,4760,4
|
|
20240102,125700,379114270,4760,4760,4760,4760,366
|
|
20240102,125600,377372110,4765,4760,4765,4760,748
|
|
20240102,125500,373810440,4765,4765,4765,4765,424
|
|
20240102,125400,371790080,4765,4765,4765,4765,0
|
|
20240102,125300,371790080,4765,4765,4765,4765,40
|
|
20240102,125200,371599480,4765,4765,4765,4765,213
|
|
20240102,125100,370584535,4760,4760,4760,4760,90
|
|
20240102,125000,370156135,4760,4765,4765,4760,665
|
|
20240102,124900,366988065,4760,4760,4760,4760,0
|
|
20240102,124800,366988065,4760,4755,4760,4755,683
|
|
20240102,124700,363736995,4755,4755,4755,4755,207
|
|
20240102,124600,362752710,4755,4760,4760,4755,94
|
|
20240102,124500,362305720,4760,4760,4760,4755,107
|
|
20240102,124400,361796430,4760,4760,4760,4760,354
|
|
20240102,124300,360111390,4755,4755,4755,4755,0
|
|
20240102,124200,360111390,4755,4755,4755,4755,0
|
|
20240102,124100,360111390,4755,4755,4755,4755,65
|
|
20240102,124000,359802315,4755,4755,4755,4755,345
|
|
20240102,123900,358161840,4760,4760,4760,4760,4
|
|
20240102,123800,358142800,4755,4755,4755,4755,14
|
|
20240102,123700,358076230,4755,4750,4755,4750,5
|
|
20240102,123600,358052475,4750,4750,4750,4750,232
|
|
20240102,123500,356950475,4750,4750,4750,4750,0
|
|
20240102,123400,356950475,4750,4750,4750,4750,151
|
|
20240102,123300,356233225,4750,4755,4760,4750,103
|
|
20240102,123200,355742970,4750,4750,4750,4750,0
|
|
20240102,123100,355742970,4750,4750,4750,4750,22
|
|
20240102,123000,355638470,4750,4750,4750,4750,0
|
|
20240102,122900,355638470,4750,4750,4750,4750,32
|
|
20240102,122800,355486470,4750,4755,4760,4750,1070
|
|
20240102,122700,350397745,4750,4755,4755,4750,131
|
|
20240102,122600,349775090,4750,4750,4750,4750,0
|
|
20240102,122500,349775090,4750,4750,4750,4750,0
|
|
20240102,122400,349775090,4750,4750,4750,4750,1
|
|
20240102,122300,349770340,4750,4750,4750,4750,150
|
|
20240102,122200,349057840,4755,4755,4755,4755,0
|
|
20240102,122100,349057840,4755,4755,4755,4755,2
|
|
20240102,122000,349048330,4755,4745,4755,4745,2030
|
|
20240102,121900,339415970,4745,4750,4750,4745,17
|
|
20240102,121800,339335230,4745,4750,4750,4745,268
|
|
20240102,121700,338063240,4755,4755,4755,4755,1
|
|
20240102,121600,338058485,4755,4755,4755,4755,21
|
|
20240102,121500,337958630,4755,4755,4755,4755,0
|
|
20240102,121400,337958630,4755,4755,4755,4755,10
|
|
20240102,121300,337911080,4755,4755,4755,4755,53
|
|
20240102,121200,337659065,4755,4755,4755,4755,0
|
|
20240102,121100,337659065,4755,4755,4755,4755,20
|
|
20240102,121000,337563965,4755,4760,4760,4755,201
|
|
20240102,120900,336607960,4755,4755,4755,4755,7
|
|
20240102,120800,336574675,4760,4760,4760,4760,130
|
|
20240102,120700,335955875,4760,4760,4760,4760,4
|
|
20240102,120600,335936835,4755,4755,4755,4755,0
|
|
20240102,120500,335936835,4755,4755,4755,4755,0
|
|
20240102,120400,335936835,4755,4755,4755,4755,10
|
|
20240102,120300,335889285,4755,4755,4755,4755,0
|
|
20240102,120200,335889285,4755,4745,4755,4745,349
|
|
20240102,120100,334229890,4745,4745,4745,4745,0
|
|
20240102,120000,334229890,4745,4745,4745,4745,28
|
|
20240102,115900,334097030,4745,4750,4750,4745,125
|
|
20240102,115800,333503635,4755,4755,4755,4755,0
|
|
20240102,115700,333503635,4755,4755,4755,4755,0
|
|
20240102,115600,333503635,4755,4755,4755,4755,768
|
|
20240102,115500,329851795,4755,4760,4760,4755,879
|
|
20240102,115400,325669405,4755,4755,4755,4755,150
|
|
20240102,115300,324956155,4755,4755,4755,4755,310
|
|
20240102,115200,323482105,4755,4755,4755,4755,0
|
|
20240102,115100,323482105,4755,4755,4755,4755,0
|
|
20240102,115000,323482105,4755,4755,4755,4755,6
|
|
20240102,114900,323453575,4755,4755,4755,4755,0
|
|
20240102,114800,323453575,4755,4755,4755,4755,0
|
|
20240102,114700,323453575,4755,4760,4760,4755,4
|
|
20240102,114600,323434545,4760,4755,4760,4755,166
|
|
20240102,114500,322644915,4755,4755,4755,4755,0
|
|
20240102,114400,322644915,4755,4755,4755,4755,43
|
|
20240102,114300,322440450,4755,4745,4755,4745,12
|
|
20240102,114200,322383490,4755,4755,4760,4755,173
|
|
20240102,114100,321560845,4745,4745,4745,4745,100
|
|
20240102,114000,321086345,4745,4745,4745,4745,500
|
|
20240102,113900,318713845,4740,4740,4740,4740,37
|
|
20240102,113800,318538465,4755,4765,4765,4755,787
|
|
20240102,113700,314789855,4765,4760,4765,4760,1859
|
|
20240102,113600,305939645,4760,4760,4760,4760,301
|
|
20240102,113500,304506885,4760,4765,4765,4760,475
|
|
20240102,113400,302244515,4760,4760,4760,4760,101
|
|
20240102,113300,301763755,4760,4755,4760,4755,2076
|
|
20240102,113200,291886490,4750,4755,4755,4750,322
|
|
20240102,113100,290356980,4750,4745,4750,4745,550
|
|
20240102,113000,287744730,4745,4745,4745,4745,0
|
|
20240102,112900,287744730,4745,4745,4745,4745,0
|
|
20240102,112800,287744730,4745,4745,4745,4745,524
|
|
20240102,112700,285258350,4745,4750,4750,4745,200
|
|
20240102,112600,284308805,4755,4750,4755,4750,388
|
|
20240102,112500,282464340,4755,4755,4755,4755,548
|
|
20240102,112400,279858600,4755,4750,4755,4750,1100
|
|
20240102,112300,274632100,4755,4755,4755,4755,17
|
|
20240102,112200,274551265,4750,4755,4755,4750,1417
|
|
20240102,112100,267813920,4755,4760,4760,4755,236
|
|
20240102,112000,266691665,4755,4755,4755,4755,323
|
|
20240102,111900,265155800,4755,4755,4755,4755,116
|
|
20240102,111800,264604220,4755,4755,4755,4745,990
|
|
20240102,111700,259902900,4750,4745,4750,4745,5400
|
|
20240102,111600,234268120,4740,4740,4740,4740,330
|
|
20240102,111500,232703920,4740,4740,4740,4740,880
|
|
20240102,111400,228532720,4735,4735,4735,4735,259
|
|
20240102,111300,227306355,4730,4730,4730,4730,171
|
|
20240102,111200,226497525,4730,4730,4735,4730,546
|
|
20240102,111100,223914935,4735,4730,4735,4730,44
|
|
20240102,111000,223706600,4730,4730,4730,4730,2
|
|
20240102,110900,223697140,4730,4730,4730,4730,9
|
|
20240102,110800,223654570,4730,4730,4735,4730,415
|
|
20240102,110700,221690120,4730,4730,4730,4730,1
|
|
20240102,110600,221685390,4730,4730,4730,4730,2
|
|
20240102,110500,221675930,4735,4735,4735,4730,850
|
|
20240102,110400,217651430,4735,4740,4740,4735,258
|
|
20240102,110300,216429770,4740,4740,4740,4740,206
|
|
20240102,110200,215453330,4740,4740,4740,4740,432
|
|
20240102,110100,213405650,4740,4740,4740,4740,1135
|
|
20240102,110000,208025750,4740,4740,4740,4740,21
|
|
20240102,105900,207926210,4740,4740,4740,4740,10
|
|
20240102,105800,207878810,4735,4740,4740,4735,260
|
|
20240102,105700,206647330,4735,4735,4735,4735,61
|
|
20240102,105600,206358495,4735,4740,4740,4735,10
|
|
20240102,105500,206311120,4740,4740,4740,4740,7
|
|
20240102,105400,206277940,4745,4740,4745,4740,12
|
|
20240102,105300,206221050,4735,4735,4735,4735,0
|
|
20240102,105200,206221050,4735,4735,4735,4735,195
|
|
20240102,105100,205297725,4740,4735,4745,4735,4108
|
|
20240102,105000,185834985,4735,4735,4735,4735,347
|
|
20240102,104900,184191940,4730,4735,4735,4730,323
|
|
20240102,104800,182664140,4735,4735,4735,4730,1020
|
|
20240102,104700,177839530,4735,4735,4735,4735,385
|
|
20240102,104600,176016555,4730,4735,4735,4730,121
|
|
20240102,104500,175444115,4730,4730,4730,4730,5
|
|
20240102,104400,175420465,4735,4735,4735,4735,19
|
|
20240102,104300,175330500,4735,4725,4735,4720,1228
|
|
20240102,104200,169529285,4725,4730,4730,4725,310
|
|
20240102,104100,168063535,4730,4730,4730,4730,1010
|
|
20240102,104000,163286235,4730,4730,4735,4730,734
|
|
20240102,103900,159813780,4730,4730,4735,4730,137
|
|
20240102,103800,159165250,4730,4735,4735,4730,428
|
|
20240102,103700,157140670,4735,4735,4735,4735,0
|
|
20240102,103600,157140670,4735,4735,4735,4725,397
|
|
20240102,103500,155261790,4735,4735,4735,4735,289
|
|
20240102,103400,153893375,4725,4735,4735,4725,928
|
|
20240102,103300,149506880,4745,4740,4745,4735,468
|
|
20240102,103200,147288535,4745,4745,4745,4740,757
|
|
20240102,103100,143699320,4745,4745,4745,4745,22
|
|
20240102,103000,143594930,4745,4745,4745,4745,21
|
|
20240102,102900,143495285,4745,4745,4745,4745,54
|
|
20240102,102800,143239055,4745,4740,4745,4740,1846
|
|
20240102,102700,134487415,4735,4740,4740,4735,342
|
|
20240102,102600,132867445,4745,4745,4745,4745,1
|
|
20240102,102500,132862700,4745,4740,4745,4740,399
|
|
20240102,102400,130970290,4740,4740,4740,4740,341
|
|
20240102,102300,129353950,4740,4740,4740,4740,525
|
|
20240102,102200,126865450,4740,4745,4745,4740,205
|
|
20240102,102100,125893725,4745,4745,4745,4745,3
|
|
20240102,102000,125879490,4745,4745,4745,4740,471
|
|
20240102,101900,123646300,4745,4735,4750,4735,744
|
|
20240102,101800,120113640,4745,4740,4745,4735,1378
|
|
20240102,101700,113578825,4740,4730,4740,4730,285
|
|
20240102,101600,112229100,4730,4730,4730,4730,205
|
|
20240102,101500,111259450,4730,4730,4735,4730,540
|
|
20240102,101400,108705110,4730,4730,4730,4730,13
|
|
20240102,101300,108643620,4730,4735,4735,4730,514
|
|
20240102,101200,106209890,4735,4735,4740,4735,257
|
|
20240102,101100,104992985,4735,4735,4740,4715,924
|
|
20240102,101000,100618520,4735,4715,4735,4715,1133
|
|
20240102,100900,95274765,4735,4710,4735,4710,193
|
|
20240102,100800,94361710,4735,4735,4735,4705,1149
|
|
20240102,100700,88946390,4735,4745,4745,4730,594
|
|
20240102,100600,86132545,4745,4725,4750,4705,5819
|
|
20240102,100500,58589415,4705,4725,4725,4705,224
|
|
20240102,100400,57534225,4720,4705,4720,4705,2941
|
|
20240102,100300,43666905,4710,4710,4710,4710,14
|
|
20240102,100200,43600965,4710,4710,4710,4695,6189
|
|
20240102,100100,14495030,4710,4710,4710,4710,1599
|
|
20240102,100000,6963740,4710,4700,4710,4700,1480
|