643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,193900,1837359095,4235,4235,4235,4235,0
|
|
20240109,193800,1837359095,4235,4235,4235,4235,0
|
|
20240109,193700,1837359095,4235,4235,4235,4235,0
|
|
20240109,193600,1837359095,4235,4235,4235,4235,0
|
|
20240109,193500,1837359095,4235,4235,4235,4235,0
|
|
20240109,193400,1837359095,4235,4235,4235,4235,0
|
|
20240109,193300,1837359095,4235,4235,4235,4235,0
|
|
20240109,193200,1837359095,4235,4235,4235,4235,0
|
|
20240109,193100,1837359095,4235,4235,4235,4235,0
|
|
20240109,193000,1837359095,4235,4235,4235,4235,0
|
|
20240109,192900,1837359095,4235,4235,4235,4235,0
|
|
20240109,192800,1837359095,4235,4235,4235,4235,0
|
|
20240109,192700,1837359095,4235,4235,4235,4235,0
|
|
20240109,192600,1837359095,4235,4235,4235,4235,0
|
|
20240109,192500,1837359095,4235,4235,4235,4235,0
|
|
20240109,192400,1837359095,4235,4235,4235,4235,0
|
|
20240109,192300,1837359095,4235,4235,4235,4235,0
|
|
20240109,192200,1837359095,4235,4235,4235,4235,0
|
|
20240109,192100,1837359095,4235,4235,4235,4235,0
|
|
20240109,192000,1837359095,4235,4235,4235,4235,0
|
|
20240109,191900,1837359095,4235,4235,4235,4235,0
|
|
20240109,191800,1837359095,4235,4235,4235,4235,0
|
|
20240109,191700,1837359095,4235,4235,4235,4235,0
|
|
20240109,191600,1837359095,4235,4235,4235,4235,0
|
|
20240109,191500,1837359095,4235,4235,4235,4235,0
|
|
20240109,191400,1837359095,4235,4235,4235,4235,0
|
|
20240109,191300,1837359095,4235,4235,4235,4235,0
|
|
20240109,191200,1837359095,4235,4235,4235,4235,0
|
|
20240109,191100,1837359095,4235,4235,4235,4235,0
|
|
20240109,191000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,190900,1837359095,4235,4235,4235,4235,0
|
|
20240109,190800,1837359095,4235,4235,4235,4235,0
|
|
20240109,190700,1837359095,4235,4235,4235,4235,0
|
|
20240109,190600,1837359095,4235,4235,4235,4235,0
|
|
20240109,190500,1837359095,4235,4235,4235,4235,0
|
|
20240109,190400,1837359095,4235,4235,4235,4235,0
|
|
20240109,190300,1837359095,4235,4235,4235,4235,0
|
|
20240109,190200,1837359095,4235,4235,4235,4235,0
|
|
20240109,190100,1837359095,4235,4235,4235,4235,0
|
|
20240109,190000,1837359095,4235,4235,4235,4235,0
|
|
20240109,185900,1837359095,4235,4235,4235,4235,0
|
|
20240109,185800,1837359095,4235,4235,4235,4235,0
|
|
20240109,185700,1837359095,4235,4235,4235,4235,0
|
|
20240109,185600,1837359095,4235,4235,4235,4235,0
|
|
20240109,185500,1837359095,4235,4235,4235,4235,0
|
|
20240109,185400,1837359095,4235,4235,4235,4235,0
|
|
20240109,185300,1837359095,4235,4235,4235,4235,0
|
|
20240109,185200,1837359095,4235,4235,4235,4235,0
|
|
20240109,185100,1837359095,4235,4235,4235,4235,0
|
|
20240109,185000,1837359095,4235,4235,4235,4235,0
|
|
20240109,184900,1837359095,4235,4235,4235,4235,0
|
|
20240109,184800,1837359095,4235,4235,4235,4235,0
|
|
20240109,184700,1837359095,4235,4235,4235,4235,0
|
|
20240109,184600,1837359095,4235,4235,4235,4235,0
|
|
20240109,184500,1837359095,4235,4235,4235,4235,0
|
|
20240109,184400,1837359095,4235,4235,4235,4235,0
|
|
20240109,184300,1837359095,4235,4235,4235,4235,0
|
|
20240109,184200,1837359095,4235,4235,4235,4235,0
|
|
20240109,184100,1837359095,4235,4235,4235,4235,0
|
|
20240109,184000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,183900,1837359095,4235,4235,4235,4235,0
|
|
20240109,183800,1837359095,4235,4235,4235,4235,0
|
|
20240109,183700,1837359095,4235,4235,4235,4235,0
|
|
20240109,183600,1837359095,4235,4235,4235,4235,0
|
|
20240109,183500,1837359095,4235,4235,4235,4235,0
|
|
20240109,183400,1837359095,4235,4235,4235,4235,0
|
|
20240109,183300,1837359095,4235,4235,4235,4235,0
|
|
20240109,183200,1837359095,4235,4235,4235,4235,0
|
|
20240109,183100,1837359095,4235,4235,4235,4235,0
|
|
20240109,183000,1837359095,4235,4235,4235,4235,0
|
|
20240109,182900,1837359095,4235,4235,4235,4235,0
|
|
20240109,182800,1837359095,4235,4235,4235,4235,0
|
|
20240109,182700,1837359095,4235,4235,4235,4235,0
|
|
20240109,182600,1837359095,4235,4235,4235,4235,0
|
|
20240109,182500,1837359095,4235,4235,4235,4235,0
|
|
20240109,182400,1837359095,4235,4235,4235,4235,0
|
|
20240109,182300,1837359095,4235,4235,4235,4235,0
|
|
20240109,182200,1837359095,4235,4235,4235,4235,0
|
|
20240109,182100,1837359095,4235,4235,4235,4235,0
|
|
20240109,182000,1837359095,4235,4235,4235,4235,0
|
|
20240109,181900,1837359095,4235,4235,4235,4235,0
|
|
20240109,181800,1837359095,4235,4235,4235,4235,0
|
|
20240109,181700,1837359095,4235,4235,4235,4235,0
|
|
20240109,181600,1837359095,4235,4235,4235,4235,0
|
|
20240109,181500,1837359095,4235,4235,4235,4235,0
|
|
20240109,181400,1837359095,4235,4235,4235,4235,0
|
|
20240109,181300,1837359095,4235,4235,4235,4235,0
|
|
20240109,181200,1837359095,4235,4235,4235,4235,0
|
|
20240109,181100,1837359095,4235,4235,4235,4235,0
|
|
20240109,181000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,180900,1837359095,4235,4235,4235,4235,0
|
|
20240109,180800,1837359095,4235,4235,4235,4235,0
|
|
20240109,180700,1837359095,4235,4235,4235,4235,0
|
|
20240109,180600,1837359095,4235,4235,4235,4235,0
|
|
20240109,180500,1837359095,4235,4235,4235,4235,0
|
|
20240109,180400,1837359095,4235,4235,4235,4235,0
|
|
20240109,180300,1837359095,4235,4235,4235,4235,0
|
|
20240109,180200,1837359095,4235,4235,4235,4235,0
|
|
20240109,180100,1837359095,4235,4235,4235,4235,0
|
|
20240109,180000,1837359095,4235,4235,4235,4235,0
|
|
20240109,175900,1837359095,4235,4235,4235,4235,0
|
|
20240109,175800,1837359095,4235,4235,4235,4235,0
|
|
20240109,175700,1837359095,4235,4235,4235,4235,0
|
|
20240109,175600,1837359095,4235,4235,4235,4235,0
|
|
20240109,175500,1837359095,4235,4235,4235,4235,0
|
|
20240109,175400,1837359095,4235,4235,4235,4235,0
|
|
20240109,175300,1837359095,4235,4235,4235,4235,0
|
|
20240109,175200,1837359095,4235,4235,4235,4235,0
|
|
20240109,175100,1837359095,4235,4235,4235,4235,0
|
|
20240109,175000,1837359095,4235,4235,4235,4235,0
|
|
20240109,174900,1837359095,4235,4235,4235,4235,0
|
|
20240109,174800,1837359095,4235,4235,4235,4235,0
|
|
20240109,174700,1837359095,4235,4235,4235,4235,0
|
|
20240109,174600,1837359095,4235,4235,4235,4235,0
|
|
20240109,174500,1837359095,4235,4235,4235,4235,0
|
|
20240109,174400,1837359095,4235,4235,4235,4235,0
|
|
20240109,174300,1837359095,4235,4235,4235,4235,0
|
|
20240109,174200,1837359095,4235,4235,4235,4235,0
|
|
20240109,174100,1837359095,4235,4235,4235,4235,0
|
|
20240109,174000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,173900,1837359095,4235,4235,4235,4235,0
|
|
20240109,173800,1837359095,4235,4235,4235,4235,0
|
|
20240109,173700,1837359095,4235,4235,4235,4235,0
|
|
20240109,173600,1837359095,4235,4235,4235,4235,0
|
|
20240109,173500,1837359095,4235,4235,4235,4235,0
|
|
20240109,173400,1837359095,4235,4235,4235,4235,0
|
|
20240109,173300,1837359095,4235,4235,4235,4235,0
|
|
20240109,173200,1837359095,4235,4235,4235,4235,0
|
|
20240109,173100,1837359095,4235,4235,4235,4235,0
|
|
20240109,173000,1837359095,4235,4235,4235,4235,0
|
|
20240109,172900,1837359095,4235,4235,4235,4235,0
|
|
20240109,172800,1837359095,4235,4235,4235,4235,0
|
|
20240109,172700,1837359095,4235,4235,4235,4235,0
|
|
20240109,172600,1837359095,4235,4235,4235,4235,0
|
|
20240109,172500,1837359095,4235,4235,4235,4235,0
|
|
20240109,172400,1837359095,4235,4235,4235,4235,0
|
|
20240109,172300,1837359095,4235,4235,4235,4235,0
|
|
20240109,172200,1837359095,4235,4235,4235,4235,0
|
|
20240109,172100,1837359095,4235,4235,4235,4235,0
|
|
20240109,172000,1837359095,4235,4235,4235,4235,0
|
|
20240109,171900,1837359095,4235,4235,4235,4235,0
|
|
20240109,171800,1837359095,4235,4235,4235,4235,0
|
|
20240109,171700,1837359095,4235,4235,4235,4235,0
|
|
20240109,171600,1837359095,4235,4235,4235,4235,0
|
|
20240109,171500,1837359095,4235,4235,4235,4235,0
|
|
20240109,171400,1837359095,4235,4235,4235,4235,0
|
|
20240109,171300,1837359095,4235,4235,4235,4235,0
|
|
20240109,171200,1837359095,4235,4235,4235,4235,0
|
|
20240109,171100,1837359095,4235,4235,4235,4235,0
|
|
20240109,171000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,170900,1837359095,4235,4235,4235,4235,0
|
|
20240109,170800,1837359095,4235,4235,4235,4235,0
|
|
20240109,170700,1837359095,4235,4235,4235,4235,0
|
|
20240109,170600,1837359095,4235,4235,4235,4235,0
|
|
20240109,170500,1837359095,4235,4235,4235,4235,0
|
|
20240109,170400,1837359095,4235,4235,4235,4235,0
|
|
20240109,170300,1837359095,4235,4235,4235,4235,0
|
|
20240109,170200,1837359095,4235,4235,4235,4235,0
|
|
20240109,170100,1837359095,4235,4235,4235,4235,0
|
|
20240109,170000,1837359095,4235,4235,4235,4235,0
|
|
20240109,165900,1837359095,4235,4235,4235,4235,0
|
|
20240109,165800,1837359095,4235,4235,4235,4235,0
|
|
20240109,165700,1837359095,4235,4235,4235,4235,0
|
|
20240109,165600,1837359095,4235,4235,4235,4235,0
|
|
20240109,165500,1837359095,4235,4235,4235,4235,0
|
|
20240109,165400,1837359095,4235,4235,4235,4235,0
|
|
20240109,165300,1837359095,4235,4235,4235,4235,0
|
|
20240109,165200,1837359095,4235,4235,4235,4235,0
|
|
20240109,165100,1837359095,4235,4235,4235,4235,0
|
|
20240109,165000,1837359095,4235,4235,4235,4235,0
|
|
20240109,164900,1837359095,4235,4235,4235,4235,0
|
|
20240109,164800,1837359095,4235,4235,4235,4235,0
|
|
20240109,164700,1837359095,4235,4235,4235,4235,0
|
|
20240109,164600,1837359095,4235,4235,4235,4235,0
|
|
20240109,164500,1837359095,4235,4235,4235,4235,0
|
|
20240109,164400,1837359095,4235,4235,4235,4235,0
|
|
20240109,164300,1837359095,4235,4235,4235,4235,0
|
|
20240109,164200,1837359095,4235,4235,4235,4235,0
|
|
20240109,164100,1837359095,4235,4235,4235,4235,0
|
|
20240109,164000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,163900,1837359095,4235,4235,4235,4235,0
|
|
20240109,163800,1837359095,4235,4235,4235,4235,0
|
|
20240109,163700,1837359095,4235,4235,4235,4235,0
|
|
20240109,163600,1837359095,4235,4235,4235,4235,0
|
|
20240109,163500,1837359095,4235,4235,4235,4235,0
|
|
20240109,163400,1837359095,4235,4235,4235,4235,0
|
|
20240109,163300,1837359095,4235,4235,4235,4235,0
|
|
20240109,163200,1837359095,4235,4235,4235,4235,0
|
|
20240109,163100,1837359095,4235,4235,4235,4235,0
|
|
20240109,163000,1837359095,4235,4235,4235,4235,0
|
|
20240109,162900,1837359095,4235,4235,4235,4235,0
|
|
20240109,162800,1837359095,4235,4235,4235,4235,0
|
|
20240109,162700,1837359095,4235,4235,4235,4235,0
|
|
20240109,162600,1837359095,4235,4235,4235,4235,0
|
|
20240109,162500,1837359095,4235,4235,4235,4235,0
|
|
20240109,162400,1837359095,4235,4235,4235,4235,0
|
|
20240109,162300,1837359095,4235,4235,4235,4235,0
|
|
20240109,162200,1837359095,4235,4235,4235,4235,0
|
|
20240109,162100,1837359095,4235,4235,4235,4235,0
|
|
20240109,162000,1837359095,4235,4235,4235,4235,0
|
|
20240109,161900,1837359095,4235,4235,4235,4235,0
|
|
20240109,161800,1837359095,4235,4235,4235,4235,0
|
|
20240109,161700,1837359095,4235,4235,4235,4235,0
|
|
20240109,161600,1837359095,4235,4235,4235,4235,0
|
|
20240109,161500,1837359095,4235,4235,4235,4235,0
|
|
20240109,161400,1837359095,4235,4235,4235,4235,0
|
|
20240109,161300,1837359095,4235,4235,4235,4235,0
|
|
20240109,161200,1837359095,4235,4235,4235,4235,0
|
|
20240109,161100,1837359095,4235,4235,4235,4235,0
|
|
20240109,161000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,160900,1837359095,4235,4235,4235,4235,0
|
|
20240109,160800,1837359095,4235,4235,4235,4235,0
|
|
20240109,160700,1837359095,4235,4235,4235,4235,0
|
|
20240109,160600,1837359095,4235,4235,4235,4235,0
|
|
20240109,160500,1837359095,4235,4235,4235,4235,0
|
|
20240109,160400,1837359095,4235,4235,4235,4235,0
|
|
20240109,160300,1837359095,4235,4235,4235,4235,0
|
|
20240109,160200,1837359095,4235,4235,4235,4235,0
|
|
20240109,160100,1837359095,4235,4235,4235,4235,0
|
|
20240109,160000,1837359095,4235,4235,4235,4235,0
|
|
20240109,155900,1837359095,4235,4235,4235,4235,0
|
|
20240109,155800,1837359095,4235,4235,4235,4235,0
|
|
20240109,155700,1837359095,4235,4235,4235,4235,0
|
|
20240109,155600,1837359095,4235,4235,4235,4235,0
|
|
20240109,155500,1837359095,4235,4235,4235,4235,0
|
|
20240109,155400,1837359095,4235,4235,4235,4235,0
|
|
20240109,155300,1837359095,4235,4235,4235,4235,0
|
|
20240109,155200,1837359095,4235,4235,4235,4235,0
|
|
20240109,155100,1837359095,4235,4235,4235,4235,0
|
|
20240109,155000,1837359095,4235,4235,4235,4235,0
|
|
20240109,154900,1837359095,4235,4235,4235,4235,0
|
|
20240109,154800,1837359095,4235,4235,4235,4235,0
|
|
20240109,154700,1837359095,4235,4235,4235,4235,0
|
|
20240109,154600,1837359095,4235,4235,4235,4235,0
|
|
20240109,154500,1837359095,4235,4235,4235,4235,0
|
|
20240109,154400,1837359095,4235,4235,4235,4235,0
|
|
20240109,154300,1837359095,4235,4235,4235,4235,0
|
|
20240109,154200,1837359095,4235,4235,4235,4235,0
|
|
20240109,154100,1837359095,4235,4235,4235,4235,0
|
|
20240109,154000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,153900,1837359095,4235,4235,4235,4235,0
|
|
20240109,153800,1837359095,4235,4235,4235,4235,0
|
|
20240109,153700,1837359095,4235,4235,4235,4235,0
|
|
20240109,153600,1837359095,4235,4235,4235,4235,0
|
|
20240109,153500,1837359095,4235,4235,4235,4235,0
|
|
20240109,153400,1837359095,4235,4235,4235,4235,0
|
|
20240109,153300,1837359095,4235,4235,4235,4235,0
|
|
20240109,153200,1837359095,4235,4235,4235,4235,0
|
|
20240109,153100,1837359095,4235,4235,4235,4235,0
|
|
20240109,153000,1837359095,4235,4235,4235,4235,6209
|
|
20240109,152900,1811063980,4235,4235,4235,4235,0
|
|
20240109,152800,1811063980,4235,4235,4235,4235,0
|
|
20240109,152700,1811063980,4235,4235,4235,4235,0
|
|
20240109,152600,1811063980,4235,4235,4235,4235,0
|
|
20240109,152500,1811063980,4235,4235,4235,4235,0
|
|
20240109,152400,1811063980,4235,4235,4235,4235,0
|
|
20240109,152300,1811063980,4235,4235,4235,4235,0
|
|
20240109,152200,1811063980,4235,4235,4235,4235,0
|
|
20240109,152100,1811063980,4235,4235,4235,4235,0
|
|
20240109,152000,1811063980,4235,4235,4235,4235,0
|
|
20240109,151900,1811063980,4235,4230,4235,4215,2356
|
|
20240109,151800,1801102075,4230,4230,4230,4230,41
|
|
20240109,151700,1800928645,4215,4215,4215,4215,1
|
|
20240109,151600,1800924430,4215,4235,4235,4215,3766
|
|
20240109,151500,1785003180,4230,4220,4230,4220,249
|
|
20240109,151400,1783949940,4220,4220,4220,4220,313
|
|
20240109,151300,1782629080,4220,4225,4225,4220,345
|
|
20240109,151200,1781171560,4225,4225,4225,4225,1
|
|
20240109,151100,1781167335,4225,4210,4225,4210,2146
|
|
20240109,151000,1772109715,4220,4205,4220,4205,1108
|
|
20240109,150900,1767445015,4205,4210,4210,4205,5650
|
|
20240109,150800,1743676765,4215,4215,4215,4210,977
|
|
20240109,150700,1739558805,4215,4215,4215,4215,285
|
|
20240109,150600,1738357530,4215,4215,4215,4215,42
|
|
20240109,150500,1738180500,4215,4215,4215,4215,114
|
|
20240109,150400,1737699990,4215,4215,4215,4215,144
|
|
20240109,150300,1737093030,4215,4215,4215,4215,211
|
|
20240109,150200,1736203665,4220,4220,4220,4220,500
|
|
20240109,150100,1734093665,4220,4220,4220,4220,1304
|
|
20240109,150000,1728590785,4220,4215,4220,4215,242
|
|
20240109,145900,1727569755,4220,4225,4225,4220,1050
|
|
20240109,145800,1723138505,4225,4225,4225,4225,5
|
|
20240109,145700,1723117380,4220,4215,4220,4215,738
|
|
20240109,145600,1720006685,4205,4205,4205,4205,250
|
|
20240109,145500,1718955435,4215,4215,4215,4215,281
|
|
20240109,145400,1717771020,4210,4210,4210,4210,0
|
|
20240109,145300,1717771020,4210,4210,4210,4210,0
|
|
20240109,145200,1717771020,4210,4210,4210,4210,5
|
|
20240109,145100,1717749970,4210,4210,4210,4210,2500
|
|
20240109,145000,1707224970,4215,4210,4215,4210,218
|
|
20240109,144900,1706306125,4205,4200,4205,4200,3512
|
|
20240109,144800,1691548165,4200,4210,4210,4200,2553
|
|
20240109,144700,1680824575,4205,4205,4205,4205,0
|
|
20240109,144600,1680824575,4205,4205,4205,4205,0
|
|
20240109,144500,1680824575,4205,4210,4210,4205,70
|
|
20240109,144400,1680529960,4215,4225,4225,4215,820
|
|
20240109,144300,1677070460,4225,4225,4225,4225,8800
|
|
20240109,144200,1639890460,4220,4215,4220,4205,2151
|
|
20240109,144100,1630815340,4215,4215,4215,4215,150
|
|
20240109,144000,1630183090,4215,4220,4220,4215,2163
|
|
20240109,143900,1621059125,4225,4225,4225,4225,1306
|
|
20240109,143800,1615541275,4220,4220,4220,4220,0
|
|
20240109,143700,1615541275,4220,4225,4225,4220,2000
|
|
20240109,143600,1607097305,4230,4230,4230,4230,30
|
|
20240109,143500,1606970405,4230,4230,4230,4230,0
|
|
20240109,143400,1606970405,4230,4230,4230,4230,2012
|
|
20240109,143300,1598459645,4225,4235,4235,4225,2548
|
|
20240109,143200,1587682630,4230,4230,4230,4230,461
|
|
20240109,143100,1585732600,4225,4220,4225,4220,498
|
|
20240109,143000,1583629710,4215,4220,4220,4215,1826
|
|
20240109,142900,1575924090,4225,4225,4225,4225,0
|
|
20240109,142800,1575924090,4225,4225,4225,4225,56
|
|
20240109,142700,1575687490,4225,4225,4225,4220,145
|
|
20240109,142600,1575074870,4220,4220,4220,4220,3
|
|
20240109,142500,1575062210,4220,4220,4220,4220,0
|
|
20240109,142400,1575062210,4220,4220,4220,4220,45
|
|
20240109,142300,1574872310,4235,4225,4235,4225,30
|
|
20240109,142200,1574745340,4215,4215,4220,4215,208
|
|
20240109,142100,1573868110,4220,4220,4220,4220,1
|
|
20240109,142000,1573863890,4225,4225,4225,4225,0
|
|
20240109,141900,1573863890,4225,4225,4225,4225,0
|
|
20240109,141800,1573863890,4225,4235,4235,4225,622
|
|
20240109,141700,1571235740,4240,4235,4240,4235,51
|
|
20240109,141600,1571019585,4225,4230,4230,4225,2302
|
|
20240109,141500,1561292305,4230,4225,4230,4225,650
|
|
20240109,141400,1558545130,4215,4215,4215,4215,0
|
|
20240109,141300,1558545130,4215,4215,4215,4215,275
|
|
20240109,141200,1557386005,4215,4215,4215,4215,649
|
|
20240109,141100,1554650470,4215,4225,4225,4215,967
|
|
20240109,141000,1550573865,4215,4215,4215,4215,0
|
|
20240109,140900,1550573865,4215,4220,4220,4215,14
|
|
20240109,140800,1550514835,4230,4230,4230,4230,1000
|
|
20240109,140700,1546284835,4205,4205,4205,4205,36
|
|
20240109,140600,1546133455,4205,4205,4205,4205,3
|
|
20240109,140500,1546120840,4250,4250,4250,4250,0
|
|
20240109,140400,1546120840,4250,4200,4250,4200,4999
|
|
20240109,140300,1524978020,4200,4195,4200,4195,1500
|
|
20240109,140200,1518680995,4190,4190,4190,4190,120
|
|
20240109,140100,1518178195,4195,4180,4195,4180,2218
|
|
20240109,140000,1508890100,4185,4185,4185,4180,703
|
|
20240109,135900,1505948300,4185,4185,4185,4185,934
|
|
20240109,135800,1502039510,4180,4185,4190,4180,2618
|
|
20240109,135700,1491081845,4210,4225,4225,4175,228
|
|
20240109,135600,1490126285,4225,4160,4260,4160,30990
|
|
20240109,135500,1359429470,4160,4160,4160,4160,2423
|
|
20240109,135400,1349349790,4160,4160,4160,4160,0
|
|
20240109,135300,1349349790,4160,4160,4165,4160,4002
|
|
20240109,135200,1332701465,4165,4165,4165,4165,0
|
|
20240109,135100,1332701465,4165,4165,4165,4165,20
|
|
20240109,135000,1332618165,4160,4160,4160,4160,0
|
|
20240109,134900,1332618165,4160,4160,4160,4160,111
|
|
20240109,134800,1332156405,4160,4160,4160,4160,70
|
|
20240109,134700,1331865205,4165,4165,4165,4165,0
|
|
20240109,134600,1331865205,4165,4165,4165,4165,2
|
|
20240109,134500,1331856875,4170,4170,4170,4170,0
|
|
20240109,134400,1331856875,4170,4170,4170,4170,0
|
|
20240109,134300,1331856875,4170,4170,4170,4170,0
|
|
20240109,134200,1331856875,4170,4155,4170,4155,7
|
|
20240109,134100,1331827700,4170,4160,4170,4160,311
|
|
20240109,134000,1330533930,4160,4160,4160,4160,20
|
|
20240109,133900,1330450730,4160,4160,4160,4160,232
|
|
20240109,133800,1329485610,4155,4155,4155,4155,0
|
|
20240109,133700,1329485610,4155,4155,4155,4155,30
|
|
20240109,133600,1329360960,4155,4155,4155,4155,0
|
|
20240109,133500,1329360960,4155,4155,4155,4155,131
|
|
20240109,133400,1328816655,4155,4155,4155,4155,952
|
|
20240109,133300,1324861095,4160,4160,4160,4160,56
|
|
20240109,133200,1324628135,4160,4170,4170,4160,2177
|
|
20240109,133100,1315565785,4170,4170,4170,4170,1
|
|
20240109,133000,1315561615,4160,4160,4160,4160,0
|
|
20240109,132900,1315561615,4160,4160,4160,4160,1000
|
|
20240109,132800,1311401615,4160,4165,4165,4160,150
|
|
20240109,132700,1310777070,4170,4170,4170,4170,0
|
|
20240109,132600,1310777070,4170,4170,4170,4170,0
|
|
20240109,132500,1310777070,4170,4170,4170,4170,50
|
|
20240109,132400,1310568570,4170,4170,4170,4170,200
|
|
20240109,132300,1309734570,4170,4170,4170,4170,6
|
|
20240109,132200,1309709550,4160,4160,4160,4160,0
|
|
20240109,132100,1309709550,4160,4150,4160,4150,60
|
|
20240109,132000,1309460340,4160,4160,4160,4160,556
|
|
20240109,131900,1307147380,4175,4175,4175,4175,0
|
|
20240109,131800,1307147380,4175,4175,4175,4175,1
|
|
20240109,131700,1307143205,4150,4150,4150,4150,0
|
|
20240109,131600,1307143205,4150,4160,4160,4150,4011
|
|
20240109,131500,1290470690,4160,4175,4175,4155,658
|
|
20240109,131400,1287732205,4180,4180,4180,4180,5
|
|
20240109,131300,1287711305,4185,4185,4185,4185,0
|
|
20240109,131200,1287711305,4185,4185,4185,4185,0
|
|
20240109,131100,1287711305,4185,4185,4185,4185,0
|
|
20240109,131000,1287711305,4185,4185,4185,4185,0
|
|
20240109,130900,1287711305,4185,4185,4185,4185,0
|
|
20240109,130800,1287711305,4185,4180,4185,4180,15
|
|
20240109,130700,1287648570,4185,4185,4185,4185,0
|
|
20240109,130600,1287648570,4185,4185,4185,4185,1
|
|
20240109,130500,1287644385,4165,4150,4165,4150,2134
|
|
20240109,130400,1278774010,4160,4160,4160,4155,3673
|
|
20240109,130300,1263509110,4160,4175,4175,4160,3260
|
|
20240109,130200,1249932000,4180,4180,4180,4180,1335
|
|
20240109,130100,1244351700,4180,4180,4180,4180,0
|
|
20240109,130000,1244351700,4180,4185,4185,4180,2429
|
|
20240109,125900,1234190480,4185,4185,4185,4185,0
|
|
20240109,125800,1234190480,4185,4185,4185,4185,1500
|
|
20240109,125700,1227912980,4185,4185,4185,4185,500
|
|
20240109,125600,1225820480,4185,4185,4185,4185,668
|
|
20240109,125500,1223024900,4185,4185,4185,4185,19
|
|
20240109,125400,1222945385,4185,4190,4190,4185,3707
|
|
20240109,125300,1207414060,4190,4190,4190,4190,0
|
|
20240109,125200,1207414060,4190,4195,4195,4190,397
|
|
20240109,125100,1205749645,4195,4195,4195,4195,2
|
|
20240109,125000,1205741255,4195,4195,4195,4195,1148
|
|
20240109,124900,1200925395,4195,4195,4195,4195,0
|
|
20240109,124800,1200925395,4195,4195,4195,4195,500
|
|
20240109,124700,1198827895,4200,4205,4205,4200,1224
|
|
20240109,124600,1193684415,4205,4205,4205,4205,0
|
|
20240109,124500,1193684415,4205,4205,4205,4205,200
|
|
20240109,124400,1192843415,4205,4205,4205,4205,0
|
|
20240109,124300,1192843415,4205,4205,4205,4205,271
|
|
20240109,124200,1191703860,4205,4205,4205,4205,1470
|
|
20240109,124100,1185522510,4205,4205,4205,4200,11665
|
|
20240109,124000,1136522185,4205,4205,4205,4205,98
|
|
20240109,123900,1136110095,4205,4215,4215,4205,1450
|
|
20240109,123800,1130005350,4220,4220,4220,4220,10
|
|
20240109,123700,1129963150,4220,4215,4220,4215,1936
|
|
20240109,123600,1121793485,4205,4210,4210,4205,1300
|
|
20240109,123500,1116326935,4220,4220,4220,4220,0
|
|
20240109,123400,1116326935,4220,4210,4220,4210,4418
|
|
20240109,123300,1097724975,4220,4220,4220,4220,0
|
|
20240109,123200,1097724975,4220,4225,4225,4220,908
|
|
20240109,123100,1093891355,4230,4230,4230,4230,29
|
|
20240109,123000,1093768685,4230,4225,4235,4225,515
|
|
20240109,122900,1091590325,4225,4225,4225,4225,308
|
|
20240109,122800,1090289025,4230,4235,4235,4230,1934
|
|
20240109,122700,1082104305,4240,4230,4240,4230,336
|
|
20240109,122600,1080681790,4235,4235,4235,4235,1025
|
|
20240109,122500,1076340915,4240,4240,4240,4240,1150
|
|
20240109,122400,1071464915,4245,4245,4245,4245,1000
|
|
20240109,122300,1067219915,4245,4245,4245,4235,2566
|
|
20240109,122200,1056327545,4245,4245,4245,4245,30
|
|
20240109,122100,1056200195,4245,4245,4245,4235,661
|
|
20240109,122000,1053399455,4250,4240,4250,4240,10550
|
|
20240109,121900,1008598285,4240,4225,4240,4225,3639
|
|
20240109,121800,993202475,4220,4215,4220,4215,4377
|
|
20240109,121700,974737780,4210,4215,4215,4210,861
|
|
20240109,121600,971108745,4215,4210,4215,4210,3694
|
|
20240109,121500,955547005,4200,4205,4210,4200,7715
|
|
20240109,121400,923105625,4205,4205,4205,4205,1
|
|
20240109,121300,923101420,4200,4205,4205,4200,963
|
|
20240109,121200,919054320,4205,4200,4205,4200,540
|
|
20240109,121100,916784820,4205,4205,4205,4205,582
|
|
20240109,121000,914337510,4205,4205,4205,4205,0
|
|
20240109,120900,914337510,4205,4205,4205,4205,0
|
|
20240109,120800,914337510,4205,4195,4205,4195,1366
|
|
20240109,120700,908598480,4200,4200,4200,4200,1219
|
|
20240109,120600,903478680,4195,4195,4195,4195,0
|
|
20240109,120500,903478680,4195,4195,4195,4195,175
|
|
20240109,120400,902744555,4195,4200,4200,4195,3000
|
|
20240109,120300,890147055,4180,4180,4180,4180,0
|
|
20240109,120200,890147055,4180,4180,4180,4180,0
|
|
20240109,120100,890147055,4180,4210,4210,4180,13414
|
|
20240109,120000,833805630,4210,4210,4210,4210,108
|
|
20240109,115900,833350950,4210,4210,4210,4210,2365
|
|
20240109,115800,823394300,4210,4210,4210,4210,100
|
|
20240109,115700,822973300,4210,4205,4210,4200,211
|
|
20240109,115600,822086490,4205,4200,4205,4200,2525
|
|
20240109,115500,811478340,4200,4200,4200,4200,4012
|
|
20240109,115400,794627940,4200,4200,4200,4195,8400
|
|
20240109,115300,759348940,4200,4195,4200,4195,177
|
|
20240109,115200,758605925,4195,4195,4195,4190,2062
|
|
20240109,115100,749956640,4195,4195,4195,4195,4280
|
|
20240109,115000,732002040,4190,4190,4190,4190,555
|
|
20240109,114900,729676590,4180,4180,4180,4180,0
|
|
20240109,114800,729676590,4180,4190,4190,4180,100
|
|
20240109,114700,729258580,4180,4190,4200,4180,4661
|
|
20240109,114600,709703905,4185,4185,4185,4185,59
|
|
20240109,114500,709456990,4185,4185,4185,4185,61
|
|
20240109,114400,709201705,4185,4180,4185,4180,251
|
|
20240109,114300,708152520,4195,4195,4195,4195,3
|
|
20240109,114200,708139935,4195,4195,4195,4190,1629
|
|
20240109,114100,701307375,4190,4190,4190,4190,0
|
|
20240109,114000,701307375,4190,4190,4190,4190,1031
|
|
20240109,113900,696987485,4190,4190,4190,4190,0
|
|
20240109,113800,696987485,4190,4185,4190,4185,1223
|
|
20240109,113700,691865610,4180,4180,4180,4180,0
|
|
20240109,113600,691865610,4180,4180,4180,4180,33
|
|
20240109,113500,691727670,4190,4190,4190,4190,0
|
|
20240109,113400,691727670,4190,4190,4190,4190,0
|
|
20240109,113300,691727670,4190,4180,4190,4180,58
|
|
20240109,113200,691484780,4190,4190,4190,4190,0
|
|
20240109,113100,691484780,4190,4190,4190,4190,0
|
|
20240109,113000,691484780,4190,4190,4190,4190,0
|
|
20240109,112900,691484780,4190,4190,4190,4190,0
|
|
20240109,112800,691484780,4190,4190,4190,4190,0
|
|
20240109,112700,691484780,4190,4190,4190,4190,24
|
|
20240109,112600,691384220,4190,4190,4190,4190,6
|
|
20240109,112500,691359080,4180,4180,4180,4180,0
|
|
20240109,112400,691359080,4180,4180,4180,4180,0
|
|
20240109,112300,691359080,4180,4180,4180,4180,0
|
|
20240109,112200,691359080,4180,4180,4180,4180,0
|
|
20240109,112100,691359080,4180,4180,4180,4180,608
|
|
20240109,112000,688817640,4170,4170,4170,4170,264
|
|
20240109,111900,687716760,4170,4170,4170,4170,100
|
|
20240109,111800,687299760,4170,4170,4170,4170,191
|
|
20240109,111700,686503290,4170,4170,4170,4170,509
|
|
20240109,111600,684380760,4175,4175,4175,4175,0
|
|
20240109,111500,684380760,4175,4175,4175,4175,0
|
|
20240109,111400,684380760,4175,4170,4175,4170,203
|
|
20240109,111300,683534235,4170,4170,4170,4170,0
|
|
20240109,111200,683534235,4170,4170,4170,4170,300
|
|
20240109,111100,682283235,4175,4175,4175,4175,446
|
|
20240109,111000,680421185,4175,4180,4180,4175,630
|
|
20240109,110900,677790655,4180,4180,4180,4180,3
|
|
20240109,110800,677778115,4180,4180,4180,4180,1
|
|
20240109,110700,677773935,4175,4185,4185,4175,3479
|
|
20240109,110600,663239700,4185,4185,4185,4185,200
|
|
20240109,110500,662402700,4185,4185,4185,4185,0
|
|
20240109,110400,662402700,4185,4185,4185,4185,11
|
|
20240109,110300,662356665,4185,4185,4185,4185,185
|
|
20240109,110200,661582440,4185,4190,4190,4185,300
|
|
20240109,110100,660326455,4190,4190,4190,4190,30
|
|
20240109,110000,660200755,4190,4190,4190,4190,7
|
|
20240109,105900,660171425,4190,4190,4190,4190,351
|
|
20240109,105800,658700735,4195,4195,4195,4195,7
|
|
20240109,105700,658671370,4190,4190,4190,4185,464
|
|
20240109,105600,656727215,4190,4190,4190,4185,502
|
|
20240109,105500,654625890,4190,4195,4195,4190,700
|
|
20240109,105400,651692310,4195,4195,4195,4195,732
|
|
20240109,105300,648621570,4195,4190,4195,4190,744
|
|
20240109,105200,645502825,4190,4195,4195,4185,1019
|
|
20240109,105100,641233080,4195,4195,4200,4195,3000
|
|
20240109,105000,628638080,4200,4195,4200,4195,2980
|
|
20240109,104900,616136465,4180,4190,4190,4180,6201
|
|
20240109,104800,590211210,4190,4190,4190,4190,1457
|
|
20240109,104700,584106380,4190,4185,4190,4180,1063
|
|
20240109,104600,579660705,4180,4180,4180,4180,0
|
|
20240109,104500,579660705,4180,4195,4195,4180,1684
|
|
20240109,104400,572621285,4195,4180,4195,4180,464
|
|
20240109,104300,570681525,4190,4200,4200,4190,1300
|
|
20240109,104200,565231525,4195,4185,4195,4185,8179
|
|
20240109,104100,530958205,4180,4180,4180,4180,500
|
|
20240109,104000,528868205,4175,4175,4185,4175,1459
|
|
20240109,103900,522772185,4170,4170,4170,4165,1023
|
|
20240109,103800,518506525,4170,4170,4170,4170,727
|
|
20240109,103700,515474935,4165,4165,4165,4165,0
|
|
20240109,103600,515474935,4165,4170,4170,4165,527
|
|
20240109,103500,513278845,4170,4170,4170,4170,834
|
|
20240109,103400,509801065,4170,4175,4175,4170,192
|
|
20240109,103300,508999715,4170,4170,4170,4170,401
|
|
20240109,103200,507327545,4175,4160,4175,4160,4877
|
|
20240109,103100,487000900,4160,4160,4160,4160,584
|
|
20240109,103000,484571460,4160,4155,4160,4155,2543
|
|
20240109,102900,473995555,4155,4155,4155,4155,550
|
|
20240109,102800,471710305,4155,4150,4155,4150,677
|
|
20240109,102700,468900705,4150,4150,4150,4150,1509
|
|
20240109,102600,462638355,4150,4135,4150,4135,2246
|
|
20240109,102500,453325380,4140,4140,4145,4140,210
|
|
20240109,102400,452455930,4145,4140,4145,4140,1425
|
|
20240109,102300,446554570,4130,4130,4130,4130,61
|
|
20240109,102200,446302640,4135,4135,4135,4135,500
|
|
20240109,102100,444235140,4135,4135,4135,4135,604
|
|
20240109,102000,441737600,4135,4135,4135,4135,0
|
|
20240109,101900,441737600,4135,4135,4135,4135,5
|
|
20240109,101800,441716925,4135,4135,4135,4135,530
|
|
20240109,101700,439525375,4135,4135,4135,4135,51
|
|
20240109,101600,439314490,4125,4125,4125,4125,10
|
|
20240109,101500,439273240,4135,4135,4135,4135,0
|
|
20240109,101400,439273240,4135,4135,4135,4135,10
|
|
20240109,101300,439231890,4135,4135,4135,4135,176
|
|
20240109,101200,438504130,4135,4140,4140,4135,238
|
|
20240109,101100,437518885,4135,4135,4135,4135,14
|
|
20240109,101000,437460995,4135,4135,4135,4130,610
|
|
20240109,100900,434939145,4135,4130,4135,4130,2158
|
|
20240109,100800,426016500,4130,4120,4130,4120,151
|
|
20240109,100700,425393875,4130,4130,4130,4130,10
|
|
20240109,100600,425352575,4120,4120,4120,4120,0
|
|
20240109,100500,425352575,4120,4120,4120,4120,614
|
|
20240109,100400,422822895,4120,4130,4130,4120,502
|
|
20240109,100300,420754635,4115,4115,4115,4115,2690
|
|
20240109,100200,409685285,4115,4125,4125,4115,5658
|
|
20240109,100100,386348365,4125,4125,4125,4110,2739
|
|
20240109,100000,375052885,4120,4120,4120,4120,345
|
|
20240109,095900,373631485,4115,4125,4130,4115,356
|
|
20240109,095800,372164780,4125,4105,4125,4105,10545
|
|
20240109,095700,328744070,4095,4095,4095,4095,0
|
|
20240109,095600,328744070,4095,4095,4095,4095,50
|
|
20240109,095500,328539320,4095,4095,4095,4095,544
|
|
20240109,095400,326311640,4095,4095,4095,4095,2
|
|
20240109,095300,326303450,4105,4105,4105,4105,0
|
|
20240109,095200,326303450,4105,4105,4105,4105,0
|
|
20240109,095100,326303450,4105,4105,4105,4105,1195
|
|
20240109,095000,321397975,4090,4085,4090,4080,6082
|
|
20240109,094900,296553405,4080,4105,4105,4080,12248
|
|
20240109,094800,246501050,4105,4105,4105,4105,0
|
|
20240109,094700,246501050,4105,4105,4105,4105,200
|
|
20240109,094600,245680050,4110,4110,4110,4110,800
|
|
20240109,094500,242392050,4110,4110,4110,4110,70
|
|
20240109,094400,242104350,4110,4110,4110,4110,0
|
|
20240109,094300,242104350,4110,4115,4120,4110,341
|
|
20240109,094200,240702145,4110,4110,4110,4110,0
|
|
20240109,094100,240702145,4110,4110,4110,4110,28
|
|
20240109,094000,240587065,4115,4115,4115,4115,504
|
|
20240109,093900,238513105,4115,4115,4115,4115,26
|
|
20240109,093800,238406115,4115,4115,4115,4115,0
|
|
20240109,093700,238406115,4115,4115,4115,4115,7
|
|
20240109,093600,238377310,4095,4095,4095,4095,0
|
|
20240109,093500,238377310,4095,4095,4095,4095,0
|
|
20240109,093400,238377310,4095,4095,4095,4095,0
|
|
20240109,093300,238377310,4095,4115,4115,4095,207
|
|
20240109,093200,237529505,4115,4095,4115,4095,4
|
|
20240109,093100,237513105,4095,4100,4100,4095,2520
|
|
20240109,093000,227189460,4100,4100,4100,4100,0
|
|
20240109,092900,227189460,4100,4100,4100,4100,468
|
|
20240109,092800,225270660,4100,4100,4100,4100,561
|
|
20240109,092700,222970560,4115,4115,4115,4115,50
|
|
20240109,092600,222764810,4115,4115,4115,4115,0
|
|
20240109,092500,222764810,4115,4115,4115,4115,0
|
|
20240109,092400,222764810,4115,4115,4115,4115,10
|
|
20240109,092300,222723660,4115,4115,4115,4115,500
|
|
20240109,092200,220666160,4120,4100,4120,4095,7142
|
|
20240109,092100,191368100,4100,4100,4100,4100,137
|
|
20240109,092000,190806400,4095,4095,4095,4095,36
|
|
20240109,091900,190658980,4095,4105,4105,4095,12
|
|
20240109,091800,190609820,4105,4105,4105,4105,7
|
|
20240109,091700,190581085,4095,4095,4095,4095,0
|
|
20240109,091600,190581085,4095,4095,4095,4095,0
|
|
20240109,091500,190581085,4095,4105,4105,4095,510
|
|
20240109,091400,188491610,4105,4115,4115,4105,619
|
|
20240109,091300,185945035,4115,4130,4130,4115,117
|
|
20240109,091200,185462135,4130,4115,4140,4115,11397
|
|
20240109,091100,138425875,4115,4115,4115,4115,1031
|
|
20240109,091000,134183310,4115,4085,4115,4085,5068
|
|
20240109,090900,113411975,4085,4100,4100,4085,8292
|
|
20240109,090800,79453895,4100,4100,4100,4100,1002
|
|
20240109,090700,75345695,4085,4115,4120,4085,6466
|
|
20240109,090600,48841120,4090,4090,4090,4090,1311
|
|
20240109,090500,43479130,4090,4100,4100,4085,4160
|
|
20240109,090400,26462940,4100,4100,4100,4100,1622
|
|
20240109,090300,19812740,4115,4115,4115,4115,0
|
|
20240109,090200,19812740,4115,4110,4115,4110,1005
|
|
20240109,090100,15677190,4110,4110,4110,4110,0
|
|
20240109,090000,15677190,4110,4095,4110,4090,3329
|