650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,194700,894646210,4700,4700,4700,4700,2409
|
|
20240112,194600,894646210,4700,4700,4700,4700,0
|
|
20240112,194500,894646210,4700,4700,4700,4700,0
|
|
20240112,194400,894646210,4700,4700,4700,4700,0
|
|
20240112,194300,894646210,4700,4700,4700,4700,0
|
|
20240112,194200,894646210,4700,4700,4700,4700,0
|
|
20240112,194100,894646210,4700,4700,4700,4700,0
|
|
20240112,194000,894646210,4700,4700,4700,4700,0
|
|
20240112,193900,894646210,4700,4700,4700,4700,0
|
|
20240112,193800,894646210,4700,4700,4700,4700,0
|
|
20240112,193700,894646210,4700,4700,4700,4700,0
|
|
20240112,193600,894646210,4700,4700,4700,4700,0
|
|
20240112,193500,894646210,4700,4700,4700,4700,0
|
|
20240112,193400,894646210,4700,4700,4700,4700,0
|
|
20240112,193300,894646210,4700,4700,4700,4700,0
|
|
20240112,193200,894646210,4700,4700,4700,4700,0
|
|
20240112,193100,894646210,4700,4700,4700,4700,0
|
|
20240112,193000,894646210,4700,4700,4700,4700,0
|
|
20240112,192900,894646210,4700,4700,4700,4700,0
|
|
20240112,192800,894646210,4700,4700,4700,4700,0
|
|
20240112,192700,894646210,4700,4700,4700,4700,0
|
|
20240112,192600,894646210,4700,4700,4700,4700,0
|
|
20240112,192500,894646210,4700,4700,4700,4700,0
|
|
20240112,192400,894646210,4700,4700,4700,4700,0
|
|
20240112,192300,894646210,4700,4700,4700,4700,0
|
|
20240112,192200,894646210,4700,4700,4700,4700,0
|
|
20240112,192100,894646210,4700,4700,4700,4700,0
|
|
20240112,192000,894646210,4700,4700,4700,4700,0
|
|
20240112,191900,894646210,4700,4700,4700,4700,0
|
|
20240112,191800,894646210,4700,4700,4700,4700,0
|
|
20240112,191700,894646210,4700,4700,4700,4700,2409
|
|
20240112,191600,894646210,4700,4700,4700,4700,0
|
|
20240112,191500,894646210,4700,4700,4700,4700,0
|
|
20240112,191400,894646210,4700,4700,4700,4700,0
|
|
20240112,191300,894646210,4700,4700,4700,4700,0
|
|
20240112,191200,894646210,4700,4700,4700,4700,0
|
|
20240112,191100,894646210,4700,4700,4700,4700,0
|
|
20240112,191000,894646210,4700,4700,4700,4700,0
|
|
20240112,190900,894646210,4700,4700,4700,4700,0
|
|
20240112,190800,894646210,4700,4700,4700,4700,0
|
|
20240112,190700,894646210,4700,4700,4700,4700,0
|
|
20240112,190600,894646210,4700,4700,4700,4700,0
|
|
20240112,190500,894646210,4700,4700,4700,4700,0
|
|
20240112,190400,894646210,4700,4700,4700,4700,0
|
|
20240112,190300,894646210,4700,4700,4700,4700,0
|
|
20240112,190200,894646210,4700,4700,4700,4700,0
|
|
20240112,190100,894646210,4700,4700,4700,4700,0
|
|
20240112,190000,894646210,4700,4700,4700,4700,0
|
|
20240112,185900,894646210,4700,4700,4700,4700,0
|
|
20240112,185800,894646210,4700,4700,4700,4700,0
|
|
20240112,185700,894646210,4700,4700,4700,4700,0
|
|
20240112,185600,894646210,4700,4700,4700,4700,0
|
|
20240112,185500,894646210,4700,4700,4700,4700,0
|
|
20240112,185400,894646210,4700,4700,4700,4700,0
|
|
20240112,185300,894646210,4700,4700,4700,4700,0
|
|
20240112,185200,894646210,4700,4700,4700,4700,0
|
|
20240112,185100,894646210,4700,4700,4700,4700,0
|
|
20240112,185000,894646210,4700,4700,4700,4700,0
|
|
20240112,184900,894646210,4700,4700,4700,4700,0
|
|
20240112,184800,894646210,4700,4700,4700,4700,0
|
|
20240112,184700,894646210,4700,4700,4700,4700,2409
|
|
20240112,184600,894646210,4700,4700,4700,4700,0
|
|
20240112,184500,894646210,4700,4700,4700,4700,0
|
|
20240112,184400,894646210,4700,4700,4700,4700,0
|
|
20240112,184300,894646210,4700,4700,4700,4700,0
|
|
20240112,184200,894646210,4700,4700,4700,4700,0
|
|
20240112,184100,894646210,4700,4700,4700,4700,0
|
|
20240112,184000,894646210,4700,4700,4700,4700,0
|
|
20240112,183900,894646210,4700,4700,4700,4700,0
|
|
20240112,183800,894646210,4700,4700,4700,4700,0
|
|
20240112,183700,894646210,4700,4700,4700,4700,0
|
|
20240112,183600,894646210,4700,4700,4700,4700,0
|
|
20240112,183500,894646210,4700,4700,4700,4700,0
|
|
20240112,183400,894646210,4700,4700,4700,4700,0
|
|
20240112,183300,894646210,4700,4700,4700,4700,0
|
|
20240112,183200,894646210,4700,4700,4700,4700,0
|
|
20240112,183100,894646210,4700,4700,4700,4700,0
|
|
20240112,183000,894646210,4700,4700,4700,4700,0
|
|
20240112,182900,894646210,4700,4700,4700,4700,0
|
|
20240112,182800,894646210,4700,4700,4700,4700,0
|
|
20240112,182700,894646210,4700,4700,4700,4700,0
|
|
20240112,182600,894646210,4700,4700,4700,4700,0
|
|
20240112,182500,894646210,4700,4700,4700,4700,0
|
|
20240112,182400,894646210,4700,4700,4700,4700,0
|
|
20240112,182300,894646210,4700,4700,4700,4700,0
|
|
20240112,182200,894646210,4700,4700,4700,4700,0
|
|
20240112,182100,894646210,4700,4700,4700,4700,0
|
|
20240112,182000,894646210,4700,4700,4700,4700,0
|
|
20240112,181900,894646210,4700,4700,4700,4700,0
|
|
20240112,181800,894646210,4700,4700,4700,4700,0
|
|
20240112,181700,894646210,4700,4700,4700,4700,2409
|
|
20240112,181600,894646210,4700,4700,4700,4700,0
|
|
20240112,181500,894646210,4700,4700,4700,4700,0
|
|
20240112,181400,894646210,4700,4700,4700,4700,0
|
|
20240112,181300,894646210,4700,4700,4700,4700,0
|
|
20240112,181200,894646210,4700,4700,4700,4700,0
|
|
20240112,181100,894646210,4700,4700,4700,4700,0
|
|
20240112,181000,894646210,4700,4700,4700,4700,0
|
|
20240112,180900,894646210,4700,4700,4700,4700,0
|
|
20240112,180800,894646210,4700,4700,4700,4700,0
|
|
20240112,180700,894646210,4700,4700,4700,4700,0
|
|
20240112,180600,894646210,4700,4700,4700,4700,0
|
|
20240112,180500,894646210,4700,4700,4700,4700,0
|
|
20240112,180400,894646210,4700,4700,4700,4700,0
|
|
20240112,180300,894646210,4700,4700,4700,4700,0
|
|
20240112,180200,894646210,4700,4700,4700,4700,0
|
|
20240112,180100,894646210,4700,4700,4700,4700,0
|
|
20240112,180000,894646210,4700,4700,4700,4700,0
|
|
20240112,175900,894646210,4700,4700,4700,4700,0
|
|
20240112,175800,894646210,4700,4700,4700,4700,0
|
|
20240112,175700,894646210,4700,4700,4700,4700,0
|
|
20240112,175600,894646210,4700,4700,4700,4700,0
|
|
20240112,175500,894646210,4700,4700,4700,4700,0
|
|
20240112,175400,894646210,4700,4700,4700,4700,0
|
|
20240112,175300,894646210,4700,4700,4700,4700,0
|
|
20240112,175200,894646210,4700,4700,4700,4700,0
|
|
20240112,175100,894646210,4700,4700,4700,4700,0
|
|
20240112,175000,894646210,4700,4700,4700,4700,0
|
|
20240112,174900,894646210,4700,4700,4700,4700,0
|
|
20240112,174800,894646210,4700,4700,4700,4700,0
|
|
20240112,174700,894646210,4700,4700,4700,4700,2409
|
|
20240112,174600,894646210,4700,4700,4700,4700,0
|
|
20240112,174500,894646210,4700,4700,4700,4700,0
|
|
20240112,174400,894646210,4700,4700,4700,4700,0
|
|
20240112,174300,894646210,4700,4700,4700,4700,0
|
|
20240112,174200,894646210,4700,4700,4700,4700,0
|
|
20240112,174100,894646210,4700,4700,4700,4700,0
|
|
20240112,174000,894646210,4700,4700,4700,4700,0
|
|
20240112,173900,894646210,4700,4700,4700,4700,0
|
|
20240112,173800,894646210,4700,4700,4700,4700,0
|
|
20240112,173700,894646210,4700,4700,4700,4700,0
|
|
20240112,173600,894646210,4700,4700,4700,4700,0
|
|
20240112,173500,894646210,4700,4700,4700,4700,0
|
|
20240112,173400,894646210,4700,4700,4700,4700,0
|
|
20240112,173300,894646210,4700,4700,4700,4700,0
|
|
20240112,173200,894646210,4700,4700,4700,4700,0
|
|
20240112,173100,894646210,4700,4700,4700,4700,0
|
|
20240112,173000,894646210,4700,4700,4700,4700,0
|
|
20240112,172900,894646210,4700,4700,4700,4700,0
|
|
20240112,172800,894646210,4700,4700,4700,4700,0
|
|
20240112,172700,894646210,4700,4700,4700,4700,0
|
|
20240112,172600,894646210,4700,4700,4700,4700,0
|
|
20240112,172500,894646210,4700,4700,4700,4700,0
|
|
20240112,172400,894646210,4700,4700,4700,4700,0
|
|
20240112,172300,894646210,4700,4700,4700,4700,0
|
|
20240112,172200,894646210,4700,4700,4700,4700,0
|
|
20240112,172100,894646210,4700,4700,4700,4700,0
|
|
20240112,172000,894646210,4700,4700,4700,4700,0
|
|
20240112,171900,894646210,4700,4700,4700,4700,0
|
|
20240112,171800,894646210,4700,4700,4700,4700,0
|
|
20240112,171700,894646210,4700,4700,4700,4700,2409
|
|
20240112,171600,894646210,4700,4700,4700,4700,0
|
|
20240112,171500,894646210,4700,4700,4700,4700,0
|
|
20240112,171400,894646210,4700,4700,4700,4700,0
|
|
20240112,171300,894646210,4700,4700,4700,4700,0
|
|
20240112,171200,894646210,4700,4700,4700,4700,0
|
|
20240112,171100,894646210,4700,4700,4700,4700,0
|
|
20240112,171000,894646210,4700,4700,4700,4700,0
|
|
20240112,170900,894646210,4700,4700,4700,4700,0
|
|
20240112,170800,894646210,4700,4700,4700,4700,0
|
|
20240112,170700,894646210,4700,4700,4700,4700,0
|
|
20240112,170600,894646210,4700,4700,4700,4700,0
|
|
20240112,170500,894646210,4700,4700,4700,4700,0
|
|
20240112,170400,894646210,4700,4700,4700,4700,0
|
|
20240112,170300,894646210,4700,4700,4700,4700,0
|
|
20240112,170200,894646210,4700,4700,4700,4700,0
|
|
20240112,170100,894646210,4700,4700,4700,4700,0
|
|
20240112,170000,894646210,4700,4700,4700,4700,0
|
|
20240112,165900,894646210,4700,4700,4700,4700,0
|
|
20240112,165800,894646210,4700,4700,4700,4700,0
|
|
20240112,165700,894646210,4700,4700,4700,4700,0
|
|
20240112,165600,894646210,4700,4700,4700,4700,0
|
|
20240112,165500,894646210,4700,4700,4700,4700,0
|
|
20240112,165400,894646210,4700,4700,4700,4700,0
|
|
20240112,165300,894646210,4700,4700,4700,4700,0
|
|
20240112,165200,894646210,4700,4700,4700,4700,0
|
|
20240112,165100,894646210,4700,4700,4700,4700,0
|
|
20240112,165000,894646210,4700,4700,4700,4700,0
|
|
20240112,164900,894646210,4700,4700,4700,4700,0
|
|
20240112,164800,894646210,4700,4700,4700,4700,0
|
|
20240112,164700,894646210,4700,4700,4700,4700,2409
|
|
20240112,164600,894646210,4700,4700,4700,4700,0
|
|
20240112,164500,894646210,4700,4700,4700,4700,0
|
|
20240112,164400,894646210,4700,4700,4700,4700,0
|
|
20240112,164300,894646210,4700,4700,4700,4700,0
|
|
20240112,164200,894646210,4700,4700,4700,4700,0
|
|
20240112,164100,894646210,4700,4700,4700,4700,0
|
|
20240112,164000,894646210,4700,4700,4700,4700,0
|
|
20240112,163900,894646210,4700,4700,4700,4700,0
|
|
20240112,163800,894646210,4700,4700,4700,4700,0
|
|
20240112,163700,894646210,4700,4700,4700,4700,0
|
|
20240112,163600,894646210,4700,4700,4700,4700,0
|
|
20240112,163500,894646210,4700,4700,4700,4700,0
|
|
20240112,163400,894646210,4700,4700,4700,4700,0
|
|
20240112,163300,894646210,4700,4700,4700,4700,0
|
|
20240112,163200,894646210,4700,4700,4700,4700,0
|
|
20240112,163100,894646210,4700,4700,4700,4700,0
|
|
20240112,163000,894646210,4700,4700,4700,4700,0
|
|
20240112,162900,894646210,4700,4700,4700,4700,0
|
|
20240112,162800,894646210,4700,4700,4700,4700,0
|
|
20240112,162700,894646210,4700,4700,4700,4700,0
|
|
20240112,162600,894646210,4700,4700,4700,4700,0
|
|
20240112,162500,894646210,4700,4700,4700,4700,0
|
|
20240112,162400,894646210,4700,4700,4700,4700,0
|
|
20240112,162300,894646210,4700,4700,4700,4700,0
|
|
20240112,162200,894646210,4700,4700,4700,4700,0
|
|
20240112,162100,894646210,4700,4700,4700,4700,0
|
|
20240112,162000,894646210,4700,4700,4700,4700,0
|
|
20240112,161900,894646210,4700,4700,4700,4700,0
|
|
20240112,161800,894646210,4700,4700,4700,4700,0
|
|
20240112,161700,894646210,4700,4700,4700,4700,2409
|
|
20240112,161600,894646210,4700,4700,4700,4700,0
|
|
20240112,161500,894646210,4700,4700,4700,4700,0
|
|
20240112,161400,894646210,4700,4700,4700,4700,0
|
|
20240112,161300,894646210,4700,4700,4700,4700,0
|
|
20240112,161200,894646210,4700,4700,4700,4700,0
|
|
20240112,161100,894646210,4700,4700,4700,4700,0
|
|
20240112,161000,894646210,4700,4700,4700,4700,0
|
|
20240112,160900,894646210,4700,4700,4700,4700,0
|
|
20240112,160800,894646210,4700,4700,4700,4700,0
|
|
20240112,160700,894646210,4700,4700,4700,4700,0
|
|
20240112,160600,894646210,4700,4700,4700,4700,0
|
|
20240112,160500,894646210,4700,4700,4700,4700,0
|
|
20240112,160400,894646210,4700,4700,4700,4700,0
|
|
20240112,160300,894646210,4700,4700,4700,4700,0
|
|
20240112,160200,894646210,4700,4700,4700,4700,0
|
|
20240112,160100,894646210,4700,4700,4700,4700,0
|
|
20240112,160000,894646210,4700,4700,4700,4700,0
|
|
20240112,155900,894646210,4700,4700,4700,4700,0
|
|
20240112,155800,894646210,4700,4700,4700,4700,0
|
|
20240112,155700,894646210,4700,4700,4700,4700,0
|
|
20240112,155600,894646210,4700,4700,4700,4700,0
|
|
20240112,155500,894646210,4700,4700,4700,4700,0
|
|
20240112,155400,894646210,4700,4700,4700,4700,0
|
|
20240112,155300,894646210,4700,4700,4700,4700,0
|
|
20240112,155200,894646210,4700,4700,4700,4700,0
|
|
20240112,155100,894646210,4700,4700,4700,4700,0
|
|
20240112,155000,894646210,4700,4700,4700,4700,0
|
|
20240112,154900,894646210,4700,4700,4700,4700,0
|
|
20240112,154800,894646210,4700,4700,4700,4700,0
|
|
20240112,154700,894646210,4700,4700,4700,4700,2409
|
|
20240112,154600,894646210,4700,4700,4700,4700,0
|
|
20240112,154500,894646210,4700,4700,4700,4700,0
|
|
20240112,154400,894646210,4700,4700,4700,4700,0
|
|
20240112,154300,894646210,4700,4700,4700,4700,0
|
|
20240112,154200,894646210,4700,4700,4700,4700,0
|
|
20240112,154100,894646210,4700,4700,4700,4700,0
|
|
20240112,154000,894646210,4700,4700,4700,4700,0
|
|
20240112,153900,894646210,4700,4700,4700,4700,0
|
|
20240112,153800,894646210,4700,4700,4700,4700,0
|
|
20240112,153700,894646210,4700,4700,4700,4700,0
|
|
20240112,153600,894646210,4700,4700,4700,4700,0
|
|
20240112,153500,894646210,4700,4700,4700,4700,0
|
|
20240112,153400,894646210,4700,4700,4700,4700,0
|
|
20240112,153300,894646210,4700,4700,4700,4700,0
|
|
20240112,153200,894646210,4700,4700,4700,4700,0
|
|
20240112,153100,894646210,4700,4700,4700,4700,0
|
|
20240112,153000,894646210,4700,4700,4700,4700,2409
|
|
20240112,152900,883323910,4705,4705,4705,4705,0
|
|
20240112,152800,883323910,4705,4705,4705,4705,0
|
|
20240112,152700,883323910,4705,4705,4705,4705,0
|
|
20240112,152600,883323910,4705,4705,4705,4705,0
|
|
20240112,152500,883323910,4705,4705,4705,4705,0
|
|
20240112,152400,883323910,4705,4705,4705,4705,0
|
|
20240112,152300,883323910,4705,4705,4705,4705,0
|
|
20240112,152200,883323910,4705,4705,4705,4705,0
|
|
20240112,152100,883323910,4705,4705,4705,4705,0
|
|
20240112,152000,883323910,4705,4705,4705,4705,0
|
|
20240112,151900,883323910,4705,4700,4705,4680,310
|
|
20240112,151800,881866480,4705,4700,4705,4690,29
|
|
20240112,151700,881730310,4705,4705,4705,4705,11
|
|
20240112,151600,881678555,4705,4705,4705,4705,0
|
|
20240112,151500,881678555,4705,4705,4705,4675,22731
|
|
20240112,151400,775249975,4710,4715,4715,4710,19
|
|
20240112,151300,775160440,4715,4715,4715,4715,1050
|
|
20240112,151200,770209690,4715,4715,4715,4710,60
|
|
20240112,151100,769926875,4715,4715,4715,4715,0
|
|
20240112,151000,769926875,4715,4715,4715,4715,47
|
|
20240112,150900,769705270,4715,4715,4715,4715,32
|
|
20240112,150800,769554390,4715,4710,4715,4710,6
|
|
20240112,150700,769526120,4715,4710,4715,4710,20
|
|
20240112,150600,769431850,4715,4715,4715,4715,1
|
|
20240112,150500,769427135,4715,4715,4715,4715,0
|
|
20240112,150400,769427135,4715,4715,4715,4715,0
|
|
20240112,150300,769427135,4715,4715,4715,4715,0
|
|
20240112,150200,769427135,4715,4715,4715,4715,0
|
|
20240112,150100,769427135,4715,4710,4715,4710,201
|
|
20240112,150000,768480420,4710,4710,4710,4710,300
|
|
20240112,145900,767067420,4720,4710,4720,4710,2000
|
|
20240112,145800,757635555,4710,4710,4710,4710,565
|
|
20240112,145700,754974405,4710,4700,4710,4700,440
|
|
20240112,145600,752904005,4700,4700,4700,4700,14
|
|
20240112,145500,752838205,4700,4700,4700,4700,0
|
|
20240112,145400,752838205,4700,4700,4700,4700,0
|
|
20240112,145300,752838205,4700,4700,4700,4700,0
|
|
20240112,145200,752838205,4700,4700,4700,4700,1702
|
|
20240112,145100,744838805,4700,4700,4700,4700,1
|
|
20240112,145000,744834105,4710,4710,4710,4710,0
|
|
20240112,144900,744834105,4710,4710,4710,4710,0
|
|
20240112,144800,744834105,4710,4710,4710,4710,1490
|
|
20240112,144700,737816205,4715,4700,4715,4700,1037
|
|
20240112,144600,732929860,4700,4695,4700,4695,4251
|
|
20240112,144500,712951505,4695,4695,4695,4695,5
|
|
20240112,144400,712928030,4695,4695,4695,4695,7
|
|
20240112,144300,712895165,4695,4695,4695,4695,0
|
|
20240112,144200,712895165,4695,4695,4695,4695,0
|
|
20240112,144100,712895165,4695,4695,4695,4695,37
|
|
20240112,144000,712721450,4695,4690,4695,4690,494
|
|
20240112,143900,710404570,4690,4690,4690,4690,510
|
|
20240112,143800,708012670,4685,4685,4685,4685,0
|
|
20240112,143700,708012670,4685,4685,4685,4685,0
|
|
20240112,143600,708012670,4685,4685,4685,4685,0
|
|
20240112,143500,708012670,4685,4685,4685,4685,0
|
|
20240112,143400,708012670,4685,4685,4695,4685,3
|
|
20240112,143300,707998605,4695,4695,4695,4690,629
|
|
20240112,143200,705047950,4695,4695,4695,4695,230
|
|
20240112,143100,703968100,4695,4695,4695,4695,1
|
|
20240112,143000,703963405,4690,4690,4690,4690,0
|
|
20240112,142900,703963405,4690,4690,4690,4690,197
|
|
20240112,142800,703039475,4690,4690,4690,4690,0
|
|
20240112,142700,703039475,4690,4690,4690,4690,0
|
|
20240112,142600,703039475,4690,4690,4690,4690,1
|
|
20240112,142500,703034785,4690,4690,4690,4690,0
|
|
20240112,142400,703034785,4690,4690,4690,4690,0
|
|
20240112,142300,703034785,4690,4690,4690,4690,1
|
|
20240112,142200,703030095,4690,4690,4690,4690,1
|
|
20240112,142100,703025405,4685,4685,4685,4685,0
|
|
20240112,142000,703025405,4685,4685,4685,4680,501
|
|
20240112,141900,700678225,4685,4685,4685,4685,0
|
|
20240112,141800,700678225,4685,4685,4685,4685,0
|
|
20240112,141700,700678225,4685,4685,4685,4685,0
|
|
20240112,141600,700678225,4685,4685,4685,4685,500
|
|
20240112,141500,698335725,4680,4680,4680,4680,0
|
|
20240112,141400,698335725,4680,4680,4680,4680,0
|
|
20240112,141300,698335725,4680,4685,4685,4680,4300
|
|
20240112,141200,678208670,4685,4685,4685,4685,0
|
|
20240112,141100,678208670,4685,4685,4685,4685,0
|
|
20240112,141000,678208670,4685,4685,4685,4685,2000
|
|
20240112,140900,668838670,4685,4685,4685,4685,2500
|
|
20240112,140800,657126170,4685,4685,4685,4685,0
|
|
20240112,140700,657126170,4685,4690,4690,4685,500
|
|
20240112,140600,654783565,4695,4695,4695,4695,10
|
|
20240112,140500,654736615,4695,4695,4695,4695,1
|
|
20240112,140400,654731920,4695,4695,4695,4695,10
|
|
20240112,140300,654684970,4695,4695,4695,4695,2
|
|
20240112,140200,654675580,4690,4690,4690,4690,0
|
|
20240112,140100,654675580,4690,4680,4690,4680,1031
|
|
20240112,140000,649840500,4680,4675,4680,4675,2189
|
|
20240112,135900,639596040,4675,4675,4675,4675,20
|
|
20240112,135800,639502540,4680,4675,4680,4675,23
|
|
20240112,135700,639394960,4680,4680,4680,4680,1
|
|
20240112,135600,639390280,4680,4690,4690,4680,5275
|
|
20240112,135500,614702690,4685,4685,4685,4685,11
|
|
20240112,135400,614651155,4685,4685,4685,4685,0
|
|
20240112,135300,614651155,4685,4685,4685,4685,32
|
|
20240112,135200,614501235,4685,4685,4685,4685,0
|
|
20240112,135100,614501235,4685,4685,4685,4685,32
|
|
20240112,135000,614351315,4685,4685,4685,4685,12
|
|
20240112,134900,614295095,4690,4690,4690,4690,2
|
|
20240112,134800,614285715,4690,4685,4690,4685,151
|
|
20240112,134700,613577680,4690,4685,4690,4685,18
|
|
20240112,134600,613493270,4685,4685,4685,4685,10
|
|
20240112,134500,613446420,4680,4685,4690,4680,222
|
|
20240112,134400,612406635,4685,4680,4685,4680,2191
|
|
20240112,134300,602146605,4680,4680,4680,4680,12
|
|
20240112,134200,602090445,4680,4685,4685,4680,26
|
|
20240112,134100,601968735,4685,4680,4685,4680,2031
|
|
20240112,134000,592463620,4685,4685,4685,4685,1602
|
|
20240112,133900,584958250,4685,4685,4685,4685,20
|
|
20240112,133800,584864550,4685,4685,4685,4685,0
|
|
20240112,133700,584864550,4685,4685,4685,4685,2371
|
|
20240112,133600,573756415,4685,4690,4690,4685,29
|
|
20240112,133500,573620465,4690,4690,4690,4690,12
|
|
20240112,133400,573564185,4690,4690,4690,4690,29
|
|
20240112,133300,573428175,4690,4690,4690,4685,488
|
|
20240112,133200,571139460,4690,4690,4690,4690,0
|
|
20240112,133100,571139460,4690,4690,4690,4690,32
|
|
20240112,133000,570989380,4690,4690,4690,4690,12
|
|
20240112,132900,570933100,4690,4690,4690,4690,17
|
|
20240112,132800,570853370,4690,4690,4690,4685,166
|
|
20240112,132700,570074990,4690,4690,4690,4690,4366
|
|
20240112,132600,549598450,4690,4695,4695,4690,1925
|
|
20240112,132500,540560630,4695,4695,4695,4695,41
|
|
20240112,132400,540368135,4700,4700,4700,4700,11
|
|
20240112,132300,540316435,4695,4695,4695,4695,32
|
|
20240112,132200,540166195,4695,4695,4695,4695,0
|
|
20240112,132100,540166195,4695,4695,4695,4695,1012
|
|
20240112,132000,535414855,4695,4695,4695,4695,84
|
|
20240112,131900,535020475,4695,4695,4695,4695,0
|
|
20240112,131800,535020475,4695,4695,4695,4695,11
|
|
20240112,131700,534968830,4695,4695,4695,4695,20
|
|
20240112,131600,534874930,4695,4695,4695,4695,12
|
|
20240112,131500,534818590,4695,4695,4695,4695,12
|
|
20240112,131400,534762250,4700,4700,4700,4700,0
|
|
20240112,131300,534762250,4700,4695,4700,4695,24
|
|
20240112,131200,534649515,4695,4695,4695,4695,0
|
|
20240112,131100,534649515,4695,4695,4695,4695,20
|
|
20240112,131000,534555615,4705,4695,4705,4695,33
|
|
20240112,130900,534400570,4695,4695,4695,4695,0
|
|
20240112,130800,534400570,4695,4695,4695,4690,125
|
|
20240112,130700,533813755,4690,4690,4690,4690,0
|
|
20240112,130600,533813755,4690,4690,4695,4690,56
|
|
20240112,130500,533551095,4690,4695,4695,4690,238
|
|
20240112,130400,532434745,4695,4695,4695,4695,22
|
|
20240112,130300,532331455,4695,4695,4695,4690,3232
|
|
20240112,130200,517157475,4695,4700,4700,4695,6655
|
|
20240112,130100,485911900,4700,4700,4700,4700,12
|
|
20240112,130000,485855500,4700,4700,4700,4700,32
|
|
20240112,125900,485705100,4705,4705,4705,4705,10
|
|
20240112,125800,485658050,4705,4700,4705,4700,24
|
|
20240112,125700,485545245,4700,4700,4700,4700,20
|
|
20240112,125600,485451245,4700,4700,4700,4700,11
|
|
20240112,125500,485399545,4705,4705,4705,4705,2
|
|
20240112,125400,485390135,4705,4700,4705,4700,2133
|
|
20240112,125300,475364945,4700,4705,4705,4700,13
|
|
20240112,125200,475303840,4700,4700,4700,4700,20
|
|
20240112,125100,475209840,4700,4700,4700,4700,23
|
|
20240112,125000,475101740,4705,4700,4705,4700,12
|
|
20240112,124900,475045335,4710,4710,4710,4710,1
|
|
20240112,124800,475040625,4715,4710,4715,4710,122
|
|
20240112,124700,474465950,4715,4710,4715,4710,43
|
|
20240112,124600,474263365,4715,4710,4715,4710,255
|
|
20240112,124500,473061290,4715,4705,4715,4705,213
|
|
20240112,124400,472057215,4710,4700,4710,4700,664
|
|
20240112,124300,468934955,4695,4700,4700,4695,563
|
|
20240112,124200,466289010,4700,4700,4700,4700,77
|
|
20240112,124100,465927110,4695,4695,4700,4695,33
|
|
20240112,124000,465772170,4700,4700,4700,4695,66
|
|
20240112,123900,465462030,4695,4695,4695,4695,0
|
|
20240112,123800,465462030,4695,4695,4695,4695,32
|
|
20240112,123700,465311790,4700,4700,4700,4700,4
|
|
20240112,123600,465292990,4695,4695,4695,4695,12
|
|
20240112,123500,465236650,4695,4700,4700,4695,395
|
|
20240112,123400,463380305,4700,4700,4700,4700,0
|
|
20240112,123300,463380305,4700,4700,4700,4700,12
|
|
20240112,123200,463323905,4700,4700,4700,4700,20
|
|
20240112,123100,463229905,4700,4700,4700,4700,2312
|
|
20240112,123000,452363505,4700,4700,4700,4700,15
|
|
20240112,122900,452293005,4700,4700,4700,4700,20
|
|
20240112,122800,452199005,4705,4705,4705,4705,20
|
|
20240112,122700,452104905,4705,4705,4705,4705,20
|
|
20240112,122600,452010805,4705,4705,4705,4705,12
|
|
20240112,122500,451954345,4705,4705,4705,4705,0
|
|
20240112,122400,451954345,4705,4705,4705,4705,38
|
|
20240112,122300,451775555,4705,4705,4705,4705,12
|
|
20240112,122200,451719095,4705,4705,4705,4705,11
|
|
20240112,122100,451667340,4705,4705,4705,4705,20
|
|
20240112,122000,451573240,4705,4705,4705,4705,1512
|
|
20240112,121900,444459280,4710,4710,4710,4710,2
|
|
20240112,121800,444449860,4705,4700,4705,4700,50
|
|
20240112,121700,444214770,4705,4700,4705,4700,13
|
|
20240112,121600,444153665,4705,4705,4705,4705,1
|
|
20240112,121500,444148960,4705,4705,4705,4705,11
|
|
20240112,121400,444097205,4705,4700,4705,4700,22
|
|
20240112,121300,443993745,4700,4700,4700,4700,0
|
|
20240112,121200,443993745,4700,4695,4700,4695,2186
|
|
20240112,121100,433719605,4700,4700,4700,4700,1862
|
|
20240112,121000,424968205,4700,4700,4700,4695,123
|
|
20240112,120900,424390265,4700,4700,4700,4700,1
|
|
20240112,120800,424385565,4695,4695,4695,4695,12
|
|
20240112,120700,424329225,4695,4695,4700,4695,35
|
|
20240112,120600,424164880,4695,4695,4695,4695,0
|
|
20240112,120500,424164880,4695,4695,4695,4695,12
|
|
20240112,120400,424108540,4695,4695,4695,4695,20
|
|
20240112,120300,424014640,4700,4695,4700,4695,13
|
|
20240112,120200,423953600,4695,4695,4695,4695,12
|
|
20240112,120100,423897260,4695,4700,4700,4695,24
|
|
20240112,120000,423784560,4695,4700,4700,4695,21
|
|
20240112,115900,423685915,4695,4695,4695,4695,20
|
|
20240112,115800,423592015,4700,4710,4710,4700,5885
|
|
20240112,115700,395929295,4710,4710,4710,4710,12
|
|
20240112,115600,395872775,4710,4710,4710,4710,20
|
|
20240112,115500,395778575,4710,4710,4710,4710,293
|
|
20240112,115400,394398545,4710,4710,4710,4710,815
|
|
20240112,115300,390559895,4710,4715,4715,4710,590
|
|
20240112,115200,387778160,4715,4715,4715,4715,507
|
|
20240112,115100,385387655,4715,4715,4715,4715,20
|
|
20240112,115000,385293355,4710,4710,4710,4710,0
|
|
20240112,114900,385293355,4710,4705,4710,4705,3202
|
|
20240112,114800,370212015,4700,4700,4700,4700,12
|
|
20240112,114700,370155615,4705,4705,4710,4705,2016
|
|
20240112,114600,360660335,4705,4705,4705,4705,0
|
|
20240112,114500,360660335,4705,4705,4705,4705,41
|
|
20240112,114400,360467430,4705,4705,4705,4705,0
|
|
20240112,114300,360467430,4705,4705,4705,4705,12
|
|
20240112,114200,360410970,4705,4705,4705,4705,32
|
|
20240112,114100,360260410,4705,4705,4705,4705,0
|
|
20240112,114000,360260410,4705,4705,4705,4705,12
|
|
20240112,113900,360203950,4705,4705,4705,4705,20
|
|
20240112,113800,360109850,4705,4705,4705,4705,21
|
|
20240112,113700,360011045,4705,4700,4705,4700,22
|
|
20240112,113600,359907595,4705,4705,4705,4705,0
|
|
20240112,113500,359907595,4705,4705,4705,4705,12
|
|
20240112,113400,359851135,4710,4700,4710,4700,4
|
|
20240112,113300,359832305,4705,4700,4705,4700,47
|
|
20240112,113200,359611330,4700,4700,4700,4700,11
|
|
20240112,113100,359559630,4700,4700,4700,4700,20
|
|
20240112,113000,359465630,4700,4700,4700,4700,12
|
|
20240112,112900,359409230,4705,4705,4705,4705,0
|
|
20240112,112800,359409230,4705,4705,4705,4700,74
|
|
20240112,112700,359061120,4700,4700,4700,4700,12
|
|
20240112,112600,359004720,4705,4705,4705,4705,2
|
|
20240112,112500,358995310,4700,4700,4700,4700,32
|
|
20240112,112400,358844910,4705,4705,4705,4705,2
|
|
20240112,112300,358835500,4705,4695,4705,4695,813
|
|
20240112,112200,355014460,4695,4695,4695,4695,133
|
|
20240112,112100,354390025,4700,4700,4700,4700,4
|
|
20240112,112000,354371225,4700,4700,4700,4695,40
|
|
20240112,111900,354183285,4695,4700,4700,4695,38
|
|
20240112,111800,354004785,4695,4700,4700,4695,27
|
|
20240112,111700,353877950,4700,4705,4705,4700,4202
|
|
20240112,111600,334128450,4705,4705,4705,4705,145
|
|
20240112,111500,333446225,4705,4710,4710,4705,62
|
|
20240112,111400,333154265,4710,4710,4710,4710,1
|
|
20240112,111300,333149555,4710,4705,4710,4705,158
|
|
20240112,111200,332406110,4700,4705,4705,4700,5013
|
|
20240112,111100,308845005,4705,4705,4705,4700,2414
|
|
20240112,111000,297487235,4705,4710,4710,4705,11406
|
|
20240112,110900,243803485,4715,4725,4725,4715,2758
|
|
20240112,110800,230796740,4725,4725,4725,4725,42
|
|
20240112,110700,230598290,4725,4725,4725,4725,2
|
|
20240112,110600,230588840,4725,4720,4725,4720,26
|
|
20240112,110500,230466060,4720,4720,4720,4720,6
|
|
20240112,110400,230437740,4720,4720,4720,4720,208
|
|
20240112,110300,229455980,4715,4720,4720,4715,3654
|
|
20240112,110200,212209160,4725,4725,4725,4725,23
|
|
20240112,110100,212100485,4725,4725,4725,4725,0
|
|
20240112,110000,212100485,4725,4725,4725,4725,32
|
|
20240112,105900,211949285,4725,4725,4725,4725,0
|
|
20240112,105800,211949285,4725,4725,4725,4725,100
|
|
20240112,105700,211476785,4730,4725,4730,4725,649
|
|
20240112,105600,208410175,4725,4725,4725,4725,0
|
|
20240112,105500,208410175,4725,4725,4725,4725,11
|
|
20240112,105400,208358200,4725,4725,4725,4725,20
|
|
20240112,105300,208263700,4725,4725,4725,4725,24
|
|
20240112,105200,208150300,4725,4730,4730,4725,15
|
|
20240112,105100,208079410,4725,4725,4725,4725,3
|
|
20240112,105000,208065235,4735,4730,4735,4730,2
|
|
20240112,104900,208055770,4725,4720,4725,4720,33
|
|
20240112,104800,207899945,4720,4720,4720,4720,11
|
|
20240112,104700,207848025,4720,4720,4720,4720,12
|
|
20240112,104600,207791385,4725,4720,4725,4720,25
|
|
20240112,104500,207673360,4720,4720,4720,4720,12
|
|
20240112,104400,207616720,4725,4725,4725,4725,2
|
|
20240112,104300,207607270,4720,4720,4720,4720,12
|
|
20240112,104200,207550630,4725,4725,4725,4720,12
|
|
20240112,104100,207493935,4725,4725,4725,4725,0
|
|
20240112,104000,207493935,4725,4725,4725,4720,719
|
|
20240112,103900,204096820,4720,4720,4720,4720,12
|
|
20240112,103800,204040180,4725,4725,4725,4720,27
|
|
20240112,103700,203912680,4720,4715,4720,4715,44
|
|
20240112,103600,203705060,4715,4715,4715,4715,0
|
|
20240112,103500,203705060,4715,4715,4720,4715,1954
|
|
20240112,103400,194491945,4715,4720,4720,4715,124
|
|
20240112,103300,193907220,4720,4720,4720,4720,2
|
|
20240112,103200,193897780,4715,4715,4720,4710,1074
|
|
20240112,103100,188838335,4715,4715,4715,4715,2500
|
|
20240112,103000,177050835,4715,4715,4715,4715,12
|
|
20240112,102900,176994255,4715,4715,4715,4715,32
|
|
20240112,102800,176843375,4715,4715,4715,4715,0
|
|
20240112,102700,176843375,4715,4715,4720,4715,184
|
|
20240112,102600,175975800,4715,4720,4720,4715,42
|
|
20240112,102500,175777660,4720,4720,4720,4720,12
|
|
20240112,102400,175721020,4720,4720,4720,4720,128
|
|
20240112,102300,175116860,4720,4720,4725,4720,522
|
|
20240112,102200,172650515,4720,4720,4720,4720,12
|
|
20240112,102100,172593875,4720,4720,4720,4720,27
|
|
20240112,102000,172466435,4720,4725,4725,4720,12
|
|
20240112,101900,172409790,4720,4720,4720,4720,12
|
|
20240112,101800,172353150,4725,4725,4725,4715,523
|
|
20240112,101700,169885215,4720,4720,4720,4720,171
|
|
20240112,101600,169078095,4720,4720,4720,4720,0
|
|
20240112,101500,169078095,4720,4720,4720,4720,32
|
|
20240112,101400,168927055,4720,4715,4720,4715,976
|
|
20240112,101300,164325205,4720,4720,4720,4720,11
|
|
20240112,101200,164273285,4720,4725,4725,4715,2515
|
|
20240112,101100,152402575,4720,4720,4720,4720,3373
|
|
20240112,101000,136482015,4720,4720,4720,4720,12
|
|
20240112,100900,136425375,4725,4725,4725,4725,7
|
|
20240112,100800,136392300,4720,4725,4725,4720,598
|
|
20240112,100700,133569675,4725,4725,4725,4720,44
|
|
20240112,100600,133361835,4725,4725,4725,4725,0
|
|
20240112,100500,133361835,4725,4725,4725,4725,11
|
|
20240112,100400,133309860,4725,4725,4725,4725,20
|
|
20240112,100300,133215360,4725,4725,4725,4725,20
|
|
20240112,100200,133120860,4725,4720,4725,4720,42
|
|
20240112,100100,132922470,4725,4725,4725,4720,23
|
|
20240112,100000,132813900,4720,4725,4725,4720,13
|
|
20240112,095900,132752535,4720,4720,4720,4720,24
|
|
20240112,095800,132639255,4725,4725,4725,4725,6
|
|
20240112,095700,132610905,4725,4725,4725,4725,12
|
|
20240112,095600,132554205,4725,4725,4725,4725,371
|
|
20240112,095500,130801230,4725,4730,4730,4725,273
|
|
20240112,095400,129510240,4725,4725,4725,4725,20
|
|
20240112,095300,129415740,4730,4725,4730,4725,22
|
|
20240112,095200,129311785,4730,4735,4735,4730,3
|
|
20240112,095100,129297585,4740,4740,4740,4740,3
|
|
20240112,095000,129283365,4725,4725,4745,4725,546
|
|
20240112,094900,126703495,4725,4725,4725,4720,1362
|
|
20240112,094800,120268105,4725,4730,4730,4725,9172
|
|
20240112,094700,76916680,4750,4750,4750,4750,20
|
|
20240112,094600,76821680,4740,4735,4740,4735,50
|
|
20240112,094500,76584795,4735,4740,4740,4735,2
|
|
20240112,094400,76575320,4730,4730,4730,4730,32
|
|
20240112,094300,76423960,4735,4730,4735,4730,2
|
|
20240112,094200,76414495,4735,4735,4735,4735,4
|
|
20240112,094100,76395555,4750,4750,4750,4750,1000
|
|
20240112,094000,71645555,4755,4755,4755,4755,0
|
|
20240112,093900,71645555,4755,4735,4755,4735,342
|
|
20240112,093800,70026145,4765,4740,4765,4740,40
|
|
20240112,093700,69836225,4735,4740,4740,4735,24
|
|
20240112,093600,69722580,4735,4735,4735,4735,568
|
|
20240112,093500,67033100,4735,4735,4735,4735,28
|
|
20240112,093400,66900520,4735,4735,4735,4735,12
|
|
20240112,093300,66843700,4735,4735,4735,4735,0
|
|
20240112,093200,66843700,4735,4735,4735,4735,711
|
|
20240112,093100,63477115,4735,4735,4735,4735,148
|
|
20240112,093000,62776335,4735,4740,4740,4735,3002
|
|
20240112,092900,48551865,4735,4730,4735,4730,65
|
|
20240112,092800,48244150,4735,4735,4735,4735,841
|
|
20240112,092700,44262015,4735,4735,4740,4735,146
|
|
20240112,092600,43570200,4740,4745,4745,4735,2335
|
|
20240112,092500,32500405,4770,4770,4770,4770,1
|
|
20240112,092400,32495635,4780,4780,4780,4780,0
|
|
20240112,092300,32495635,4780,4750,4780,4745,317
|
|
20240112,092200,30988285,4750,4750,4750,4750,311
|
|
20240112,092100,29511035,4750,4750,4755,4750,1296
|
|
20240112,092000,23355025,4755,4755,4755,4755,1010
|
|
20240112,091900,18552475,4755,4755,4755,4755,72
|
|
20240112,091800,18210115,4790,4790,4790,4790,0
|
|
20240112,091700,18210115,4790,4790,4790,4790,30
|
|
20240112,091600,18066415,4790,4760,4790,4755,894
|
|
20240112,091500,13813455,4765,4765,4765,4765,0
|
|
20240112,091400,13813455,4765,4765,4765,4765,10
|
|
20240112,091300,13765805,4765,4765,4820,4755,1442
|
|
20240112,091200,6899670,4765,4775,4775,4765,463
|
|
20240112,091100,4692685,4780,4785,4785,4780,184
|
|
20240112,091000,3813080,4785,4785,4785,4785,75
|
|
20240112,090900,3454205,4825,4825,4825,4825,100
|
|
20240112,090800,2971705,4825,4825,4825,4825,200
|
|
20240112,090700,2006705,4825,4820,4825,4820,192
|
|
20240112,090600,1081260,4780,4780,4780,4780,0
|
|
20240112,090500,1081260,4780,4780,4780,4780,108
|
|
20240112,090400,565020,4785,4790,4825,4785,54
|
|
20240112,090300,306360,4795,4795,4795,4795,10
|
|
20240112,090200,258410,4795,4785,4795,4780,45
|
|
20240112,090100,43155,4795,4795,4795,4795,0
|
|
20240112,090000,43155,4795,4795,4795,4795,9
|