663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,200000,50896610,4365,4365,4365,4365,437
|
|
20240110,195900,50896610,4365,4365,4365,4365,0
|
|
20240110,195800,50896610,4365,4365,4365,4365,0
|
|
20240110,195700,50896610,4365,4365,4365,4365,0
|
|
20240110,195600,50896610,4365,4365,4365,4365,0
|
|
20240110,195500,50896610,4365,4365,4365,4365,0
|
|
20240110,195400,50896610,4365,4365,4365,4365,0
|
|
20240110,195300,50896610,4365,4365,4365,4365,0
|
|
20240110,195200,50896610,4365,4365,4365,4365,0
|
|
20240110,195100,50896610,4365,4365,4365,4365,0
|
|
20240110,195000,50896610,4365,4365,4365,4365,0
|
|
20240110,194900,50896610,4365,4365,4365,4365,0
|
|
20240110,194800,50896610,4365,4365,4365,4365,0
|
|
20240110,194700,50896610,4365,4365,4365,4365,0
|
|
20240110,194600,50896610,4365,4365,4365,4365,0
|
|
20240110,194500,50896610,4365,4365,4365,4365,0
|
|
20240110,194400,50896610,4365,4365,4365,4365,0
|
|
20240110,194300,50896610,4365,4365,4365,4365,0
|
|
20240110,194200,50896610,4365,4365,4365,4365,0
|
|
20240110,194100,50896610,4365,4365,4365,4365,0
|
|
20240110,194000,50896610,4365,4365,4365,4365,0
|
|
20240110,193900,50896610,4365,4365,4365,4365,0
|
|
20240110,193800,50896610,4365,4365,4365,4365,0
|
|
20240110,193700,50896610,4365,4365,4365,4365,0
|
|
20240110,193600,50896610,4365,4365,4365,4365,0
|
|
20240110,193500,50896610,4365,4365,4365,4365,0
|
|
20240110,193400,50896610,4365,4365,4365,4365,0
|
|
20240110,193300,50896610,4365,4365,4365,4365,0
|
|
20240110,193200,50896610,4365,4365,4365,4365,0
|
|
20240110,193100,50896610,4365,4365,4365,4365,0
|
|
20240110,193000,50896610,4365,4365,4365,4365,437
|
|
20240110,192900,50896610,4365,4365,4365,4365,0
|
|
20240110,192800,50896610,4365,4365,4365,4365,0
|
|
20240110,192700,50896610,4365,4365,4365,4365,0
|
|
20240110,192600,50896610,4365,4365,4365,4365,0
|
|
20240110,192500,50896610,4365,4365,4365,4365,0
|
|
20240110,192400,50896610,4365,4365,4365,4365,0
|
|
20240110,192300,50896610,4365,4365,4365,4365,0
|
|
20240110,192200,50896610,4365,4365,4365,4365,0
|
|
20240110,192100,50896610,4365,4365,4365,4365,0
|
|
20240110,192000,50896610,4365,4365,4365,4365,0
|
|
20240110,191900,50896610,4365,4365,4365,4365,0
|
|
20240110,191800,50896610,4365,4365,4365,4365,0
|
|
20240110,191700,50896610,4365,4365,4365,4365,0
|
|
20240110,191600,50896610,4365,4365,4365,4365,0
|
|
20240110,191500,50896610,4365,4365,4365,4365,0
|
|
20240110,191400,50896610,4365,4365,4365,4365,0
|
|
20240110,191300,50896610,4365,4365,4365,4365,0
|
|
20240110,191200,50896610,4365,4365,4365,4365,0
|
|
20240110,191100,50896610,4365,4365,4365,4365,0
|
|
20240110,191000,50896610,4365,4365,4365,4365,0
|
|
20240110,190900,50896610,4365,4365,4365,4365,0
|
|
20240110,190800,50896610,4365,4365,4365,4365,0
|
|
20240110,190700,50896610,4365,4365,4365,4365,0
|
|
20240110,190600,50896610,4365,4365,4365,4365,0
|
|
20240110,190500,50896610,4365,4365,4365,4365,0
|
|
20240110,190400,50896610,4365,4365,4365,4365,0
|
|
20240110,190300,50896610,4365,4365,4365,4365,0
|
|
20240110,190200,50896610,4365,4365,4365,4365,0
|
|
20240110,190100,50896610,4365,4365,4365,4365,0
|
|
20240110,190000,50896610,4365,4365,4365,4365,437
|
|
20240110,185900,50896610,4365,4365,4365,4365,0
|
|
20240110,185800,50896610,4365,4365,4365,4365,0
|
|
20240110,185700,50896610,4365,4365,4365,4365,0
|
|
20240110,185600,50896610,4365,4365,4365,4365,0
|
|
20240110,185500,50896610,4365,4365,4365,4365,0
|
|
20240110,185400,50896610,4365,4365,4365,4365,0
|
|
20240110,185300,50896610,4365,4365,4365,4365,0
|
|
20240110,185200,50896610,4365,4365,4365,4365,0
|
|
20240110,185100,50896610,4365,4365,4365,4365,0
|
|
20240110,185000,50896610,4365,4365,4365,4365,0
|
|
20240110,184900,50896610,4365,4365,4365,4365,0
|
|
20240110,184800,50896610,4365,4365,4365,4365,0
|
|
20240110,184700,50896610,4365,4365,4365,4365,0
|
|
20240110,184600,50896610,4365,4365,4365,4365,0
|
|
20240110,184500,50896610,4365,4365,4365,4365,0
|
|
20240110,184400,50896610,4365,4365,4365,4365,0
|
|
20240110,184300,50896610,4365,4365,4365,4365,0
|
|
20240110,184200,50896610,4365,4365,4365,4365,0
|
|
20240110,184100,50896610,4365,4365,4365,4365,0
|
|
20240110,184000,50896610,4365,4365,4365,4365,0
|
|
20240110,183900,50896610,4365,4365,4365,4365,0
|
|
20240110,183800,50896610,4365,4365,4365,4365,0
|
|
20240110,183700,50896610,4365,4365,4365,4365,0
|
|
20240110,183600,50896610,4365,4365,4365,4365,0
|
|
20240110,183500,50896610,4365,4365,4365,4365,0
|
|
20240110,183400,50896610,4365,4365,4365,4365,0
|
|
20240110,183300,50896610,4365,4365,4365,4365,0
|
|
20240110,183200,50896610,4365,4365,4365,4365,0
|
|
20240110,183100,50896610,4365,4365,4365,4365,0
|
|
20240110,183000,50896610,4365,4365,4365,4365,437
|
|
20240110,182900,50896610,4365,4365,4365,4365,0
|
|
20240110,182800,50896610,4365,4365,4365,4365,0
|
|
20240110,182700,50896610,4365,4365,4365,4365,0
|
|
20240110,182600,50896610,4365,4365,4365,4365,0
|
|
20240110,182500,50896610,4365,4365,4365,4365,0
|
|
20240110,182400,50896610,4365,4365,4365,4365,0
|
|
20240110,182300,50896610,4365,4365,4365,4365,0
|
|
20240110,182200,50896610,4365,4365,4365,4365,0
|
|
20240110,182100,50896610,4365,4365,4365,4365,0
|
|
20240110,182000,50896610,4365,4365,4365,4365,0
|
|
20240110,181900,50896610,4365,4365,4365,4365,0
|
|
20240110,181800,50896610,4365,4365,4365,4365,0
|
|
20240110,181700,50896610,4365,4365,4365,4365,0
|
|
20240110,181600,50896610,4365,4365,4365,4365,0
|
|
20240110,181500,50896610,4365,4365,4365,4365,0
|
|
20240110,181400,50896610,4365,4365,4365,4365,0
|
|
20240110,181300,50896610,4365,4365,4365,4365,0
|
|
20240110,181200,50896610,4365,4365,4365,4365,0
|
|
20240110,181100,50896610,4365,4365,4365,4365,0
|
|
20240110,181000,50896610,4365,4365,4365,4365,0
|
|
20240110,180900,50896610,4365,4365,4365,4365,0
|
|
20240110,180800,50896610,4365,4365,4365,4365,0
|
|
20240110,180700,50896610,4365,4365,4365,4365,0
|
|
20240110,180600,50896610,4365,4365,4365,4365,0
|
|
20240110,180500,50896610,4365,4365,4365,4365,0
|
|
20240110,180400,50896610,4365,4365,4365,4365,0
|
|
20240110,180300,50896610,4365,4365,4365,4365,0
|
|
20240110,180200,50896610,4365,4365,4365,4365,0
|
|
20240110,180100,50896610,4365,4365,4365,4365,0
|
|
20240110,180000,50896610,4365,4365,4365,4365,437
|
|
20240110,175900,50896610,4365,4365,4365,4365,0
|
|
20240110,175800,50896610,4365,4365,4365,4365,0
|
|
20240110,175700,50896610,4365,4365,4365,4365,0
|
|
20240110,175600,50896610,4365,4365,4365,4365,0
|
|
20240110,175500,50896610,4365,4365,4365,4365,0
|
|
20240110,175400,50896610,4365,4365,4365,4365,0
|
|
20240110,175300,50896610,4365,4365,4365,4365,0
|
|
20240110,175200,50896610,4365,4365,4365,4365,0
|
|
20240110,175100,50896610,4365,4365,4365,4365,0
|
|
20240110,175000,50896610,4365,4365,4365,4365,0
|
|
20240110,174900,50896610,4365,4365,4365,4365,0
|
|
20240110,174800,50896610,4365,4365,4365,4365,0
|
|
20240110,174700,50896610,4365,4365,4365,4365,0
|
|
20240110,174600,50896610,4365,4365,4365,4365,0
|
|
20240110,174500,50896610,4365,4365,4365,4365,0
|
|
20240110,174400,50896610,4365,4365,4365,4365,0
|
|
20240110,174300,50896610,4365,4365,4365,4365,0
|
|
20240110,174200,50896610,4365,4365,4365,4365,0
|
|
20240110,174100,50896610,4365,4365,4365,4365,0
|
|
20240110,174000,50896610,4365,4365,4365,4365,0
|
|
20240110,173900,50896610,4365,4365,4365,4365,0
|
|
20240110,173800,50896610,4365,4365,4365,4365,0
|
|
20240110,173700,50896610,4365,4365,4365,4365,0
|
|
20240110,173600,50896610,4365,4365,4365,4365,0
|
|
20240110,173500,50896610,4365,4365,4365,4365,0
|
|
20240110,173400,50896610,4365,4365,4365,4365,0
|
|
20240110,173300,50896610,4365,4365,4365,4365,0
|
|
20240110,173200,50896610,4365,4365,4365,4365,0
|
|
20240110,173100,50896610,4365,4365,4365,4365,0
|
|
20240110,173000,50896610,4365,4365,4365,4365,437
|
|
20240110,172900,50896610,4365,4365,4365,4365,0
|
|
20240110,172800,50896610,4365,4365,4365,4365,0
|
|
20240110,172700,50896610,4365,4365,4365,4365,0
|
|
20240110,172600,50896610,4365,4365,4365,4365,0
|
|
20240110,172500,50896610,4365,4365,4365,4365,0
|
|
20240110,172400,50896610,4365,4365,4365,4365,0
|
|
20240110,172300,50896610,4365,4365,4365,4365,0
|
|
20240110,172200,50896610,4365,4365,4365,4365,0
|
|
20240110,172100,50896610,4365,4365,4365,4365,0
|
|
20240110,172000,50896610,4365,4365,4365,4365,0
|
|
20240110,171900,50896610,4365,4365,4365,4365,0
|
|
20240110,171800,50896610,4365,4365,4365,4365,0
|
|
20240110,171700,50896610,4365,4365,4365,4365,0
|
|
20240110,171600,50896610,4365,4365,4365,4365,0
|
|
20240110,171500,50896610,4365,4365,4365,4365,0
|
|
20240110,171400,50896610,4365,4365,4365,4365,0
|
|
20240110,171300,50896610,4365,4365,4365,4365,0
|
|
20240110,171200,50896610,4365,4365,4365,4365,0
|
|
20240110,171100,50896610,4365,4365,4365,4365,0
|
|
20240110,171000,50896610,4365,4365,4365,4365,0
|
|
20240110,170900,50896610,4365,4365,4365,4365,0
|
|
20240110,170800,50896610,4365,4365,4365,4365,0
|
|
20240110,170700,50896610,4365,4365,4365,4365,0
|
|
20240110,170600,50896610,4365,4365,4365,4365,0
|
|
20240110,170500,50896610,4365,4365,4365,4365,0
|
|
20240110,170400,50896610,4365,4365,4365,4365,0
|
|
20240110,170300,50896610,4365,4365,4365,4365,0
|
|
20240110,170200,50896610,4365,4365,4365,4365,0
|
|
20240110,170100,50896610,4365,4365,4365,4365,0
|
|
20240110,170000,50896610,4365,4365,4365,4365,437
|
|
20240110,165900,50896610,4365,4365,4365,4365,0
|
|
20240110,165800,50896610,4365,4365,4365,4365,0
|
|
20240110,165700,50896610,4365,4365,4365,4365,0
|
|
20240110,165600,50896610,4365,4365,4365,4365,0
|
|
20240110,165500,50896610,4365,4365,4365,4365,0
|
|
20240110,165400,50896610,4365,4365,4365,4365,0
|
|
20240110,165300,50896610,4365,4365,4365,4365,0
|
|
20240110,165200,50896610,4365,4365,4365,4365,0
|
|
20240110,165100,50896610,4365,4365,4365,4365,0
|
|
20240110,165000,50896610,4365,4365,4365,4365,0
|
|
20240110,164900,50896610,4365,4365,4365,4365,0
|
|
20240110,164800,50896610,4365,4365,4365,4365,0
|
|
20240110,164700,50896610,4365,4365,4365,4365,0
|
|
20240110,164600,50896610,4365,4365,4365,4365,0
|
|
20240110,164500,50896610,4365,4365,4365,4365,0
|
|
20240110,164400,50896610,4365,4365,4365,4365,0
|
|
20240110,164300,50896610,4365,4365,4365,4365,0
|
|
20240110,164200,50896610,4365,4365,4365,4365,0
|
|
20240110,164100,50896610,4365,4365,4365,4365,0
|
|
20240110,164000,50896610,4365,4365,4365,4365,0
|
|
20240110,163900,50896610,4365,4365,4365,4365,0
|
|
20240110,163800,50896610,4365,4365,4365,4365,0
|
|
20240110,163700,50896610,4365,4365,4365,4365,0
|
|
20240110,163600,50896610,4365,4365,4365,4365,0
|
|
20240110,163500,50896610,4365,4365,4365,4365,0
|
|
20240110,163400,50896610,4365,4365,4365,4365,0
|
|
20240110,163300,50896610,4365,4365,4365,4365,0
|
|
20240110,163200,50896610,4365,4365,4365,4365,0
|
|
20240110,163100,50896610,4365,4365,4365,4365,0
|
|
20240110,163000,50896610,4365,4365,4365,4365,437
|
|
20240110,162900,50896610,4365,4365,4365,4365,0
|
|
20240110,162800,50896610,4365,4365,4365,4365,0
|
|
20240110,162700,50896610,4365,4365,4365,4365,0
|
|
20240110,162600,50896610,4365,4365,4365,4365,0
|
|
20240110,162500,50896610,4365,4365,4365,4365,0
|
|
20240110,162400,50896610,4365,4365,4365,4365,0
|
|
20240110,162300,50896610,4365,4365,4365,4365,0
|
|
20240110,162200,50896610,4365,4365,4365,4365,0
|
|
20240110,162100,50896610,4365,4365,4365,4365,0
|
|
20240110,162000,50896610,4365,4365,4365,4365,0
|
|
20240110,161900,50896610,4365,4365,4365,4365,0
|
|
20240110,161800,50896610,4365,4365,4365,4365,0
|
|
20240110,161700,50896610,4365,4365,4365,4365,0
|
|
20240110,161600,50896610,4365,4365,4365,4365,0
|
|
20240110,161500,50896610,4365,4365,4365,4365,0
|
|
20240110,161400,50896610,4365,4365,4365,4365,0
|
|
20240110,161300,50896610,4365,4365,4365,4365,0
|
|
20240110,161200,50896610,4365,4365,4365,4365,0
|
|
20240110,161100,50896610,4365,4365,4365,4365,0
|
|
20240110,161000,50896610,4365,4365,4365,4365,0
|
|
20240110,160900,50896610,4365,4365,4365,4365,0
|
|
20240110,160800,50896610,4365,4365,4365,4365,0
|
|
20240110,160700,50896610,4365,4365,4365,4365,0
|
|
20240110,160600,50896610,4365,4365,4365,4365,0
|
|
20240110,160500,50896610,4365,4365,4365,4365,0
|
|
20240110,160400,50896610,4365,4365,4365,4365,0
|
|
20240110,160300,50896610,4365,4365,4365,4365,0
|
|
20240110,160200,50896610,4365,4365,4365,4365,0
|
|
20240110,160100,50896610,4365,4365,4365,4365,0
|
|
20240110,160000,50896610,4365,4365,4365,4365,437
|
|
20240110,155900,50896610,4365,4365,4365,4365,0
|
|
20240110,155800,50896610,4365,4365,4365,4365,0
|
|
20240110,155700,50896610,4365,4365,4365,4365,0
|
|
20240110,155600,50896610,4365,4365,4365,4365,0
|
|
20240110,155500,50896610,4365,4365,4365,4365,0
|
|
20240110,155400,50896610,4365,4365,4365,4365,0
|
|
20240110,155300,50896610,4365,4365,4365,4365,0
|
|
20240110,155200,50896610,4365,4365,4365,4365,0
|
|
20240110,155100,50896610,4365,4365,4365,4365,0
|
|
20240110,155000,50896610,4365,4365,4365,4365,0
|
|
20240110,154900,50896610,4365,4365,4365,4365,0
|
|
20240110,154800,50896610,4365,4365,4365,4365,0
|
|
20240110,154700,50896610,4365,4365,4365,4365,0
|
|
20240110,154600,50896610,4365,4365,4365,4365,0
|
|
20240110,154500,50896610,4365,4365,4365,4365,0
|
|
20240110,154400,50896610,4365,4365,4365,4365,0
|
|
20240110,154300,50896610,4365,4365,4365,4365,0
|
|
20240110,154200,50896610,4365,4365,4365,4365,0
|
|
20240110,154100,50896610,4365,4365,4365,4365,0
|
|
20240110,154000,50896610,4365,4365,4365,4365,0
|
|
20240110,153900,50896610,4365,4365,4365,4365,0
|
|
20240110,153800,50896610,4365,4365,4365,4365,0
|
|
20240110,153700,50896610,4365,4365,4365,4365,0
|
|
20240110,153600,50896610,4365,4365,4365,4365,0
|
|
20240110,153500,50896610,4365,4365,4365,4365,0
|
|
20240110,153400,50896610,4365,4365,4365,4365,0
|
|
20240110,153300,50896610,4365,4365,4365,4365,0
|
|
20240110,153200,50896610,4365,4365,4365,4365,0
|
|
20240110,153100,50896610,4365,4365,4365,4365,0
|
|
20240110,153000,50896610,4365,4365,4365,4365,874
|
|
20240110,152900,48989105,4385,4385,4385,4385,0
|
|
20240110,152800,48989105,4385,4385,4385,4385,0
|
|
20240110,152700,48989105,4385,4385,4385,4385,0
|
|
20240110,152600,48989105,4385,4385,4385,4385,0
|
|
20240110,152500,48989105,4385,4385,4385,4385,0
|
|
20240110,152400,48989105,4385,4385,4385,4385,0
|
|
20240110,152300,48989105,4385,4385,4385,4385,0
|
|
20240110,152200,48989105,4385,4385,4385,4385,0
|
|
20240110,152100,48989105,4385,4385,4385,4385,0
|
|
20240110,152000,48989105,4385,4385,4385,4385,0
|
|
20240110,151900,48989105,4385,4385,4385,4370,20
|
|
20240110,151800,48901420,4380,4385,4385,4380,24
|
|
20240110,151700,48796190,4385,4385,4385,4385,13
|
|
20240110,151600,48739185,4385,4385,4385,4385,1
|
|
20240110,151500,48734800,4365,4385,4385,4365,222
|
|
20240110,151400,47764980,4365,4365,4365,4365,133
|
|
20240110,151300,47184435,4380,4370,4380,4365,433
|
|
20240110,151200,45290950,4370,4380,4380,4365,148
|
|
20240110,151100,44644320,4380,4380,4380,4365,176
|
|
20240110,151000,43875435,4380,4375,4380,4365,253
|
|
20240110,150900,42769605,4375,4365,4375,4365,270
|
|
20240110,150800,41590885,4375,4375,4380,4365,275
|
|
20240110,150700,40388675,4375,4365,4375,4365,993
|
|
20240110,150600,36050930,4370,4365,4370,4365,82
|
|
20240110,150500,35692925,4375,4365,4375,4365,155
|
|
20240110,150400,35016130,4365,4365,4370,4365,155
|
|
20240110,150300,34339440,4365,4365,4365,4365,133
|
|
20240110,150200,33758895,4365,4365,4370,4365,157
|
|
20240110,150100,33073515,4370,4365,4370,4365,161
|
|
20240110,150000,32370605,4365,4365,4365,4365,0
|
|
20240110,145900,32370605,4365,4365,4365,4365,0
|
|
20240110,145800,32370605,4365,4365,4365,4365,0
|
|
20240110,145700,32370605,4365,4365,4365,4365,0
|
|
20240110,145600,32370605,4365,4365,4365,4365,0
|
|
20240110,145500,32370605,4365,4365,4365,4365,0
|
|
20240110,145400,32370605,4365,4365,4365,4365,8
|
|
20240110,145300,32335685,4375,4375,4375,4375,1
|
|
20240110,145200,32331310,4370,4370,4370,4370,28
|
|
20240110,145100,32208950,4370,4370,4370,4370,0
|
|
20240110,145000,32208950,4370,4365,4370,4365,1110
|
|
20240110,144900,27363240,4365,4365,4365,4365,0
|
|
20240110,144800,27363240,4365,4365,4365,4365,0
|
|
20240110,144700,27363240,4365,4365,4365,4365,0
|
|
20240110,144600,27363240,4365,4365,4365,4365,0
|
|
20240110,144500,27363240,4365,4365,4365,4365,8
|
|
20240110,144400,27328320,4375,4375,4375,4375,0
|
|
20240110,144300,27328320,4375,4375,4375,4375,0
|
|
20240110,144200,27328320,4375,4375,4375,4375,1
|
|
20240110,144100,27323945,4370,4370,4370,4370,0
|
|
20240110,144000,27323945,4370,4370,4370,4370,0
|
|
20240110,143900,27323945,4370,4370,4370,4370,0
|
|
20240110,143800,27323945,4370,4370,4370,4370,140
|
|
20240110,143700,26712145,4375,4375,4375,4375,3
|
|
20240110,143600,26699020,4375,4375,4375,4375,0
|
|
20240110,143500,26699020,4375,4375,4375,4375,0
|
|
20240110,143400,26699020,4375,4375,4375,4375,3
|
|
20240110,143300,26685895,4370,4370,4370,4370,0
|
|
20240110,143200,26685895,4370,4370,4370,4370,0
|
|
20240110,143100,26685895,4370,4370,4370,4370,0
|
|
20240110,143000,26685895,4370,4370,4370,4370,300
|
|
20240110,142900,25374895,4375,4370,4375,4370,11
|
|
20240110,142800,25326810,4375,4375,4375,4375,0
|
|
20240110,142700,25326810,4375,4375,4375,4375,3
|
|
20240110,142600,25313685,4375,4375,4375,4375,0
|
|
20240110,142500,25313685,4375,4375,4375,4375,0
|
|
20240110,142400,25313685,4375,4375,4375,4375,0
|
|
20240110,142300,25313685,4375,4375,4375,4375,56
|
|
20240110,142200,25068685,4375,4375,4375,4375,41
|
|
20240110,142100,24889310,4375,4375,4375,4375,0
|
|
20240110,142000,24889310,4375,4375,4375,4375,1
|
|
20240110,141900,24884935,4370,4370,4370,4370,10
|
|
20240110,141800,24841235,4375,4375,4375,4375,0
|
|
20240110,141700,24841235,4375,4375,4375,4375,0
|
|
20240110,141600,24841235,4375,4375,4375,4375,0
|
|
20240110,141500,24841235,4375,4375,4375,4375,0
|
|
20240110,141400,24841235,4375,4375,4375,4375,0
|
|
20240110,141300,24841235,4375,4375,4375,4375,2
|
|
20240110,141200,24832485,4370,4370,4370,4370,8
|
|
20240110,141100,24797525,4375,4375,4375,4375,0
|
|
20240110,141000,24797525,4375,4370,4375,4370,222
|
|
20240110,140900,23827275,4375,4375,4375,4375,0
|
|
20240110,140800,23827275,4375,4375,4375,4375,1
|
|
20240110,140700,23822900,4375,4370,4375,4370,113
|
|
20240110,140600,23329025,4375,4375,4375,4375,0
|
|
20240110,140500,23329025,4375,4375,4375,4375,0
|
|
20240110,140400,23329025,4375,4375,4375,4375,4
|
|
20240110,140300,23311525,4370,4370,4370,4370,8
|
|
20240110,140200,23276565,4375,4375,4375,4375,0
|
|
20240110,140100,23276565,4375,4375,4375,4375,3
|
|
20240110,140000,23263440,4375,4375,4375,4375,0
|
|
20240110,135900,23263440,4375,4375,4375,4375,0
|
|
20240110,135800,23263440,4375,4375,4375,4375,3
|
|
20240110,135700,23250315,4375,4375,4375,4375,0
|
|
20240110,135600,23250315,4375,4375,4375,4375,0
|
|
20240110,135500,23250315,4375,4375,4375,4375,0
|
|
20240110,135400,23250315,4375,4375,4375,4375,0
|
|
20240110,135300,23250315,4375,4375,4375,4375,0
|
|
20240110,135200,23250315,4375,4375,4375,4375,0
|
|
20240110,135100,23250315,4375,4370,4375,4370,332
|
|
20240110,135000,21799310,4370,4370,4370,4370,594
|
|
20240110,134900,19203530,4370,4370,4370,4370,66
|
|
20240110,134800,18915110,4370,4370,4370,4370,81
|
|
20240110,134700,18561140,4370,4370,4370,4370,0
|
|
20240110,134600,18561140,4370,4370,4370,4370,3
|
|
20240110,134500,18548030,4370,4370,4370,4370,6
|
|
20240110,134400,18521810,4370,4370,4370,4370,30
|
|
20240110,134300,18390710,4365,4365,4365,4365,0
|
|
20240110,134200,18390710,4365,4365,4365,4365,0
|
|
20240110,134100,18390710,4365,4365,4365,4365,0
|
|
20240110,134000,18390710,4365,4365,4365,4365,0
|
|
20240110,133900,18390710,4365,4365,4365,4365,0
|
|
20240110,133800,18390710,4365,4365,4365,4365,0
|
|
20240110,133700,18390710,4365,4365,4365,4365,0
|
|
20240110,133600,18390710,4365,4365,4365,4365,0
|
|
20240110,133500,18390710,4365,4365,4365,4365,0
|
|
20240110,133400,18390710,4365,4365,4365,4365,0
|
|
20240110,133300,18390710,4365,4365,4365,4365,0
|
|
20240110,133200,18390710,4365,4365,4365,4365,0
|
|
20240110,133100,18390710,4365,4365,4365,4365,0
|
|
20240110,133000,18390710,4365,4365,4365,4365,33
|
|
20240110,132900,18246665,4370,4370,4370,4370,0
|
|
20240110,132800,18246665,4370,4370,4370,4370,429
|
|
20240110,132700,16371935,4375,4375,4375,4375,0
|
|
20240110,132600,16371935,4375,4375,4375,4375,0
|
|
20240110,132500,16371935,4375,4375,4375,4375,0
|
|
20240110,132400,16371935,4375,4375,4375,4375,0
|
|
20240110,132300,16371935,4375,4375,4375,4375,0
|
|
20240110,132200,16371935,4375,4375,4375,4375,0
|
|
20240110,132100,16371935,4375,4375,4375,4375,0
|
|
20240110,132000,16371935,4375,4375,4375,4375,0
|
|
20240110,131900,16371935,4375,4375,4375,4375,1
|
|
20240110,131800,16367560,4370,4370,4370,4370,30
|
|
20240110,131700,16236460,4375,4375,4375,4375,0
|
|
20240110,131600,16236460,4375,4375,4375,4375,277
|
|
20240110,131500,15024585,4375,4375,4375,4375,0
|
|
20240110,131400,15024585,4375,4375,4375,4375,0
|
|
20240110,131300,15024585,4375,4375,4375,4375,0
|
|
20240110,131200,15024585,4375,4375,4375,4375,0
|
|
20240110,131100,15024585,4375,4370,4375,4370,75
|
|
20240110,131000,14696795,4375,4375,4375,4375,0
|
|
20240110,130900,14696795,4375,4375,4375,4375,0
|
|
20240110,130800,14696795,4375,4375,4375,4375,0
|
|
20240110,130700,14696795,4375,4375,4375,4375,0
|
|
20240110,130600,14696795,4375,4375,4375,4375,0
|
|
20240110,130500,14696795,4375,4370,4375,4370,81
|
|
20240110,130400,14342785,4375,4375,4375,4375,0
|
|
20240110,130300,14342785,4375,4375,4375,4375,0
|
|
20240110,130200,14342785,4375,4375,4375,4375,0
|
|
20240110,130100,14342785,4375,4375,4375,4375,0
|
|
20240110,130000,14342785,4375,4375,4375,4375,0
|
|
20240110,125900,14342785,4375,4375,4375,4375,0
|
|
20240110,125800,14342785,4375,4375,4375,4375,0
|
|
20240110,125700,14342785,4375,4375,4375,4375,0
|
|
20240110,125600,14342785,4375,4375,4375,4375,0
|
|
20240110,125500,14342785,4375,4375,4375,4375,0
|
|
20240110,125400,14342785,4375,4375,4375,4375,2
|
|
20240110,125300,14334035,4375,4375,4375,4375,0
|
|
20240110,125200,14334035,4375,4375,4375,4375,0
|
|
20240110,125100,14334035,4375,4370,4375,4370,99
|
|
20240110,125000,13901345,4370,4370,4370,4370,13
|
|
20240110,124900,13844535,4365,4365,4365,4365,0
|
|
20240110,124800,13844535,4365,4365,4365,4365,0
|
|
20240110,124700,13844535,4365,4365,4365,4365,0
|
|
20240110,124600,13844535,4365,4365,4365,4365,0
|
|
20240110,124500,13844535,4365,4365,4365,4365,0
|
|
20240110,124400,13844535,4365,4365,4365,4365,0
|
|
20240110,124300,13844535,4365,4365,4365,4365,0
|
|
20240110,124200,13844535,4365,4365,4365,4365,0
|
|
20240110,124100,13844535,4365,4365,4365,4365,10
|
|
20240110,124000,13800885,4375,4375,4375,4375,0
|
|
20240110,123900,13800885,4375,4375,4375,4375,0
|
|
20240110,123800,13800885,4375,4370,4375,4370,121
|
|
20240110,123700,13271910,4370,4370,4370,4370,0
|
|
20240110,123600,13271910,4370,4370,4370,4370,32
|
|
20240110,123500,13132070,4375,4375,4375,4375,0
|
|
20240110,123400,13132070,4375,4375,4375,4375,0
|
|
20240110,123300,13132070,4375,4375,4375,4375,0
|
|
20240110,123200,13132070,4375,4375,4375,4375,40
|
|
20240110,123100,12957070,4375,4375,4375,4375,0
|
|
20240110,123000,12957070,4375,4375,4375,4375,17
|
|
20240110,122900,12882695,4380,4380,4380,4380,0
|
|
20240110,122800,12882695,4380,4380,4380,4380,1
|
|
20240110,122700,12878315,4380,4380,4380,4380,0
|
|
20240110,122600,12878315,4380,4380,4380,4380,0
|
|
20240110,122500,12878315,4380,4380,4380,4380,0
|
|
20240110,122400,12878315,4380,4380,4380,4380,0
|
|
20240110,122300,12878315,4380,4380,4380,4380,56
|
|
20240110,122200,12633035,4380,4380,4380,4380,0
|
|
20240110,122100,12633035,4380,4380,4380,4380,56
|
|
20240110,122000,12387755,4380,4380,4380,4380,0
|
|
20240110,121900,12387755,4380,4380,4380,4380,1
|
|
20240110,121800,12383375,4380,4380,4380,4380,0
|
|
20240110,121700,12383375,4380,4380,4380,4380,1
|
|
20240110,121600,12378995,4380,4380,4380,4380,1
|
|
20240110,121500,12374615,4380,4380,4380,4380,0
|
|
20240110,121400,12374615,4380,4380,4380,4380,1
|
|
20240110,121300,12370235,4380,4380,4380,4380,0
|
|
20240110,121200,12370235,4380,4380,4380,4380,1
|
|
20240110,121100,12365855,4380,4380,4380,4380,0
|
|
20240110,121000,12365855,4380,4380,4380,4380,1
|
|
20240110,120900,12361475,4380,4380,4380,4380,0
|
|
20240110,120800,12361475,4380,4380,4380,4380,1
|
|
20240110,120700,12357095,4380,4380,4380,4375,30
|
|
20240110,120600,12225820,4380,4375,4380,4375,283
|
|
20240110,120500,10987555,4375,4375,4375,4375,6
|
|
20240110,120400,10961305,4375,4375,4375,4375,1
|
|
20240110,120300,10956930,4375,4375,4375,4375,1
|
|
20240110,120200,10952555,4375,4375,4375,4375,2
|
|
20240110,120100,10943805,4375,4375,4375,4375,1
|
|
20240110,120000,10939430,4375,4375,4375,4375,1
|
|
20240110,115900,10935055,4375,4375,4375,4375,2
|
|
20240110,115800,10926305,4375,4375,4375,4375,1
|
|
20240110,115700,10921930,4375,4375,4375,4375,1
|
|
20240110,115600,10917555,4375,4375,4375,4375,2
|
|
20240110,115500,10908805,4375,4375,4375,4375,18
|
|
20240110,115400,10830055,4375,4375,4375,4375,1
|
|
20240110,115300,10825680,4375,4375,4375,4375,0
|
|
20240110,115200,10825680,4375,4375,4375,4375,1
|
|
20240110,115100,10821305,4375,4375,4375,4375,1
|
|
20240110,115000,10816930,4375,4375,4375,4375,1
|
|
20240110,114900,10812555,4375,4375,4375,4375,1
|
|
20240110,114800,10808180,4375,4375,4375,4375,0
|
|
20240110,114700,10808180,4375,4375,4375,4375,1
|
|
20240110,114600,10803805,4375,4375,4375,4375,0
|
|
20240110,114500,10803805,4375,4370,4375,4370,105
|
|
20240110,114400,10344930,4375,4375,4375,4375,0
|
|
20240110,114300,10344930,4375,4375,4375,4375,1
|
|
20240110,114200,10340555,4375,4375,4375,4370,40
|
|
20240110,114100,10165725,4375,4375,4375,4375,2
|
|
20240110,114000,10156975,4375,4375,4375,4375,1
|
|
20240110,113900,10152600,4375,4375,4375,4375,5
|
|
20240110,113800,10130725,4375,4375,4375,4375,1
|
|
20240110,113700,10126350,4375,4375,4375,4375,0
|
|
20240110,113600,10126350,4375,4375,4375,4375,1
|
|
20240110,113500,10121975,4375,4375,4375,4375,0
|
|
20240110,113400,10121975,4375,4375,4375,4375,2
|
|
20240110,113300,10113225,4375,4375,4375,4375,4
|
|
20240110,113200,10095725,4375,4370,4375,4370,9
|
|
20240110,113100,10056390,4375,4375,4375,4375,1
|
|
20240110,113000,10052015,4375,4375,4375,4375,0
|
|
20240110,112900,10052015,4375,4375,4375,4375,1
|
|
20240110,112800,10047640,4375,4375,4375,4375,0
|
|
20240110,112700,10047640,4375,4375,4375,4375,1
|
|
20240110,112600,10043265,4375,4375,4375,4375,1
|
|
20240110,112500,10038890,4375,4375,4375,4375,0
|
|
20240110,112400,10038890,4375,4375,4375,4375,1
|
|
20240110,112300,10034515,4375,4375,4375,4370,308
|
|
20240110,112200,8688505,4375,4375,4375,4375,4
|
|
20240110,112100,8671005,4375,4375,4375,4375,0
|
|
20240110,112000,8671005,4375,4375,4375,4375,1
|
|
20240110,111900,8666630,4375,4375,4375,4375,2
|
|
20240110,111800,8657880,4375,4375,4375,4375,1
|
|
20240110,111700,8653505,4375,4375,4375,4375,24
|
|
20240110,111600,8548505,4375,4375,4375,4375,0
|
|
20240110,111500,8548505,4375,4375,4375,4375,3
|
|
20240110,111400,8535380,4375,4375,4375,4375,0
|
|
20240110,111300,8535380,4375,4375,4375,4375,36
|
|
20240110,111200,8377880,4375,4375,4375,4375,0
|
|
20240110,111100,8377880,4375,4375,4375,4375,5
|
|
20240110,111000,8356005,4375,4375,4375,4375,3
|
|
20240110,110900,8342880,4375,4375,4375,4375,2
|
|
20240110,110800,8334130,4375,4375,4375,4375,5
|
|
20240110,110700,8312255,4375,4375,4375,4375,4
|
|
20240110,110600,8294755,4375,4375,4375,4375,5
|
|
20240110,110500,8272880,4375,4375,4375,4375,2
|
|
20240110,110400,8264130,4375,4375,4375,4375,1
|
|
20240110,110300,8259755,4375,4375,4375,4375,2
|
|
20240110,110200,8251005,4375,4375,4375,4375,1
|
|
20240110,110100,8246630,4375,4375,4375,4375,1
|
|
20240110,110000,8242255,4375,4375,4375,4375,0
|
|
20240110,105900,8242255,4375,4375,4375,4375,1
|
|
20240110,105800,8237880,4375,4375,4375,4375,6
|
|
20240110,105700,8211630,4375,4375,4375,4375,1
|
|
20240110,105600,8207255,4375,4375,4375,4375,1
|
|
20240110,105500,8202880,4375,4375,4375,4375,1
|
|
20240110,105400,8198505,4375,4370,4375,4370,37
|
|
20240110,105300,8036790,4375,4375,4375,4375,5
|
|
20240110,105200,8014915,4380,4380,4380,4380,1
|
|
20240110,105100,8010535,4380,4380,4380,4380,3
|
|
20240110,105000,7997395,4380,4380,4380,4380,1
|
|
20240110,104900,7993015,4380,4370,4380,4370,230
|
|
20240110,104800,6987875,4380,4375,4380,4375,8
|
|
20240110,104700,6952840,4375,4375,4375,4375,0
|
|
20240110,104600,6952840,4375,4375,4375,4375,3
|
|
20240110,104500,6939715,4375,4380,4380,4375,12
|
|
20240110,104400,6887210,4380,4380,4380,4380,0
|
|
20240110,104300,6887210,4380,4380,4380,4380,4
|
|
20240110,104200,6869690,4375,4375,4375,4375,0
|
|
20240110,104100,6869690,4375,4375,4375,4375,9
|
|
20240110,104000,6830315,4375,4375,4375,4375,0
|
|
20240110,103900,6830315,4375,4375,4375,4370,107
|
|
20240110,103800,6362270,4380,4380,4380,4380,0
|
|
20240110,103700,6362270,4380,4380,4380,4380,6
|
|
20240110,103600,6335990,4380,4380,4380,4380,1
|
|
20240110,103500,6331610,4375,4375,4375,4375,12
|
|
20240110,103400,6279110,4380,4380,4380,4380,1
|
|
20240110,103300,6274730,4380,4380,4380,4380,3
|
|
20240110,103200,6261590,4380,4380,4380,4380,1
|
|
20240110,103100,6257210,4380,4380,4380,4380,0
|
|
20240110,103000,6257210,4380,4380,4380,4380,4
|
|
20240110,102900,6239690,4380,4380,4380,4380,19
|
|
20240110,102800,6156470,4380,4380,4380,4380,117
|
|
20240110,102700,5644010,4380,4380,4380,4380,1
|
|
20240110,102600,5639630,4380,4380,4380,4380,0
|
|
20240110,102500,5639630,4380,4380,4380,4380,1
|
|
20240110,102400,5635250,4380,4380,4380,4380,0
|
|
20240110,102300,5635250,4380,4380,4380,4380,1
|
|
20240110,102200,5630870,4380,4380,4380,4380,0
|
|
20240110,102100,5630870,4380,4380,4380,4380,1
|
|
20240110,102000,5626490,4380,4380,4380,4380,1
|
|
20240110,101900,5622110,4380,4380,4380,4380,0
|
|
20240110,101800,5622110,4380,4380,4380,4380,1
|
|
20240110,101700,5617730,4370,4370,4370,4370,6
|
|
20240110,101600,5591510,4380,4375,4380,4375,7
|
|
20240110,101500,5560880,4380,4380,4380,4380,0
|
|
20240110,101400,5560880,4380,4380,4380,4380,4
|
|
20240110,101300,5543360,4380,4380,4380,4380,4
|
|
20240110,101200,5525840,4380,4380,4380,4380,0
|
|
20240110,101100,5525840,4380,4380,4380,4380,4
|
|
20240110,101000,5508320,4380,4380,4380,4380,3
|
|
20240110,100900,5495180,4380,4380,4380,4380,1
|
|
20240110,100800,5490800,4380,4380,4380,4380,3
|
|
20240110,100700,5477660,4380,4380,4380,4380,18
|
|
20240110,100600,5398820,4380,4380,4380,4380,0
|
|
20240110,100500,5398820,4380,4380,4380,4380,16
|
|
20240110,100400,5328740,4365,4380,4380,4365,151
|
|
20240110,100300,4669600,4375,4375,4375,4375,160
|
|
20240110,100200,3969600,4375,4380,4380,4375,79
|
|
20240110,100100,3623895,4380,4380,4380,4380,53
|
|
20240110,100000,3391755,4380,4380,4380,4380,1
|
|
20240110,095900,3387375,4380,4380,4380,4380,3
|
|
20240110,095800,3374235,4380,4380,4380,4380,1
|
|
20240110,095700,3369855,4380,4380,4380,4380,285
|
|
20240110,095600,2121555,4390,4390,4390,4390,1
|
|
20240110,095500,2117165,4390,4390,4390,4390,4
|
|
20240110,095400,2099605,4390,4390,4390,4390,0
|
|
20240110,095300,2099605,4390,4390,4390,4390,1
|
|
20240110,095200,2095215,4390,4390,4390,4390,0
|
|
20240110,095100,2095215,4390,4390,4390,4390,207
|
|
20240110,095000,1186485,4390,4390,4390,4390,0
|
|
20240110,094900,1186485,4390,4390,4390,4390,1
|
|
20240110,094800,1182095,4390,4390,4390,4390,1
|
|
20240110,094700,1177705,4390,4390,4390,4390,0
|
|
20240110,094600,1177705,4390,4390,4390,4390,1
|
|
20240110,094500,1173315,4390,4390,4390,4390,0
|
|
20240110,094400,1173315,4390,4390,4390,4390,1
|
|
20240110,094300,1168925,4390,4390,4390,4390,0
|
|
20240110,094200,1168925,4390,4390,4390,4390,1
|
|
20240110,094100,1164535,4390,4390,4390,4390,0
|
|
20240110,094000,1164535,4390,4390,4390,4390,1
|
|
20240110,093900,1160145,4390,4390,4390,4390,1
|
|
20240110,093800,1155755,4390,4390,4390,4390,0
|
|
20240110,093700,1155755,4390,4390,4390,4390,1
|
|
20240110,093600,1151365,4390,4390,4390,4390,0
|
|
20240110,093500,1151365,4390,4390,4390,4390,1
|
|
20240110,093400,1146975,4390,4390,4390,4390,0
|
|
20240110,093300,1146975,4390,4390,4390,4390,1
|
|
20240110,093200,1142585,4390,4390,4390,4390,1
|
|
20240110,093100,1138195,4390,4390,4390,4390,0
|
|
20240110,093000,1138195,4390,4390,4390,4390,14
|
|
20240110,092900,1076735,4395,4395,4395,4395,0
|
|
20240110,092800,1076735,4395,4395,4395,4395,1
|
|
20240110,092700,1072340,4385,4385,4385,4385,0
|
|
20240110,092600,1072340,4385,4385,4385,4385,1
|
|
20240110,092500,1067955,4380,4380,4380,4380,0
|
|
20240110,092400,1067955,4380,4380,4380,4380,1
|
|
20240110,092300,1063575,4395,4395,4395,4395,1
|
|
20240110,092200,1059180,4395,4395,4395,4395,0
|
|
20240110,092100,1059180,4395,4395,4395,4395,1
|
|
20240110,092000,1054785,4395,4395,4395,4395,0
|
|
20240110,091900,1054785,4395,4395,4395,4395,1
|
|
20240110,091800,1050390,4395,4395,4395,4395,0
|
|
20240110,091700,1050390,4395,4395,4395,4395,1
|
|
20240110,091600,1045995,4395,4395,4395,4395,1
|
|
20240110,091500,1041600,4385,4385,4385,4385,1
|
|
20240110,091400,1037215,4395,4395,4395,4395,23
|
|
20240110,091300,936130,4395,4395,4395,4395,0
|
|
20240110,091200,936130,4395,4390,4395,4390,2
|
|
20240110,091100,927345,4395,4395,4395,4395,0
|
|
20240110,091000,927345,4395,4395,4395,4395,7
|
|
20240110,090900,896580,4395,4395,4395,4395,0
|
|
20240110,090800,896580,4395,4395,4395,4395,0
|
|
20240110,090700,896580,4395,4395,4395,4395,0
|
|
20240110,090600,896580,4395,4395,4395,4395,0
|
|
20240110,090500,896580,4395,4395,4395,4395,0
|
|
20240110,090400,896580,4395,4395,4395,4395,0
|
|
20240110,090300,896580,4395,4395,4395,4395,0
|
|
20240110,090200,896580,4395,4395,4395,4395,0
|
|
20240110,090100,896580,4395,4395,4395,4395,105
|
|
20240110,090000,435105,4395,4395,4395,4395,14
|