643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,194000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,193900,2810601880,4350,4350,4350,4350,0
|
|
20240112,193800,2810601880,4350,4350,4350,4350,0
|
|
20240112,193700,2810601880,4350,4350,4350,4350,0
|
|
20240112,193600,2810601880,4350,4350,4350,4350,0
|
|
20240112,193500,2810601880,4350,4350,4350,4350,0
|
|
20240112,193400,2810601880,4350,4350,4350,4350,0
|
|
20240112,193300,2810601880,4350,4350,4350,4350,0
|
|
20240112,193200,2810601880,4350,4350,4350,4350,0
|
|
20240112,193100,2810601880,4350,4350,4350,4350,0
|
|
20240112,193000,2810601880,4350,4350,4350,4350,0
|
|
20240112,192900,2810601880,4350,4350,4350,4350,0
|
|
20240112,192800,2810601880,4350,4350,4350,4350,0
|
|
20240112,192700,2810601880,4350,4350,4350,4350,0
|
|
20240112,192600,2810601880,4350,4350,4350,4350,0
|
|
20240112,192500,2810601880,4350,4350,4350,4350,0
|
|
20240112,192400,2810601880,4350,4350,4350,4350,0
|
|
20240112,192300,2810601880,4350,4350,4350,4350,0
|
|
20240112,192200,2810601880,4350,4350,4350,4350,0
|
|
20240112,192100,2810601880,4350,4350,4350,4350,0
|
|
20240112,192000,2810601880,4350,4350,4350,4350,0
|
|
20240112,191900,2810601880,4350,4350,4350,4350,0
|
|
20240112,191800,2810601880,4350,4350,4350,4350,0
|
|
20240112,191700,2810601880,4350,4350,4350,4350,0
|
|
20240112,191600,2810601880,4350,4350,4350,4350,0
|
|
20240112,191500,2810601880,4350,4350,4350,4350,0
|
|
20240112,191400,2810601880,4350,4350,4350,4350,0
|
|
20240112,191300,2810601880,4350,4350,4350,4350,0
|
|
20240112,191200,2810601880,4350,4350,4350,4350,0
|
|
20240112,191100,2810601880,4350,4350,4350,4350,0
|
|
20240112,191000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,190900,2810601880,4350,4350,4350,4350,0
|
|
20240112,190800,2810601880,4350,4350,4350,4350,0
|
|
20240112,190700,2810601880,4350,4350,4350,4350,0
|
|
20240112,190600,2810601880,4350,4350,4350,4350,0
|
|
20240112,190500,2810601880,4350,4350,4350,4350,0
|
|
20240112,190400,2810601880,4350,4350,4350,4350,0
|
|
20240112,190300,2810601880,4350,4350,4350,4350,0
|
|
20240112,190200,2810601880,4350,4350,4350,4350,0
|
|
20240112,190100,2810601880,4350,4350,4350,4350,0
|
|
20240112,190000,2810601880,4350,4350,4350,4350,0
|
|
20240112,185900,2810601880,4350,4350,4350,4350,0
|
|
20240112,185800,2810601880,4350,4350,4350,4350,0
|
|
20240112,185700,2810601880,4350,4350,4350,4350,0
|
|
20240112,185600,2810601880,4350,4350,4350,4350,0
|
|
20240112,185500,2810601880,4350,4350,4350,4350,0
|
|
20240112,185400,2810601880,4350,4350,4350,4350,0
|
|
20240112,185300,2810601880,4350,4350,4350,4350,0
|
|
20240112,185200,2810601880,4350,4350,4350,4350,0
|
|
20240112,185100,2810601880,4350,4350,4350,4350,0
|
|
20240112,185000,2810601880,4350,4350,4350,4350,0
|
|
20240112,184900,2810601880,4350,4350,4350,4350,0
|
|
20240112,184800,2810601880,4350,4350,4350,4350,0
|
|
20240112,184700,2810601880,4350,4350,4350,4350,0
|
|
20240112,184600,2810601880,4350,4350,4350,4350,0
|
|
20240112,184500,2810601880,4350,4350,4350,4350,0
|
|
20240112,184400,2810601880,4350,4350,4350,4350,0
|
|
20240112,184300,2810601880,4350,4350,4350,4350,0
|
|
20240112,184200,2810601880,4350,4350,4350,4350,0
|
|
20240112,184100,2810601880,4350,4350,4350,4350,0
|
|
20240112,184000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,183900,2810601880,4350,4350,4350,4350,0
|
|
20240112,183800,2810601880,4350,4350,4350,4350,0
|
|
20240112,183700,2810601880,4350,4350,4350,4350,0
|
|
20240112,183600,2810601880,4350,4350,4350,4350,0
|
|
20240112,183500,2810601880,4350,4350,4350,4350,0
|
|
20240112,183400,2810601880,4350,4350,4350,4350,0
|
|
20240112,183300,2810601880,4350,4350,4350,4350,0
|
|
20240112,183200,2810601880,4350,4350,4350,4350,0
|
|
20240112,183100,2810601880,4350,4350,4350,4350,0
|
|
20240112,183000,2810601880,4350,4350,4350,4350,0
|
|
20240112,182900,2810601880,4350,4350,4350,4350,0
|
|
20240112,182800,2810601880,4350,4350,4350,4350,0
|
|
20240112,182700,2810601880,4350,4350,4350,4350,0
|
|
20240112,182600,2810601880,4350,4350,4350,4350,0
|
|
20240112,182500,2810601880,4350,4350,4350,4350,0
|
|
20240112,182400,2810601880,4350,4350,4350,4350,0
|
|
20240112,182300,2810601880,4350,4350,4350,4350,0
|
|
20240112,182200,2810601880,4350,4350,4350,4350,0
|
|
20240112,182100,2810601880,4350,4350,4350,4350,0
|
|
20240112,182000,2810601880,4350,4350,4350,4350,0
|
|
20240112,181900,2810601880,4350,4350,4350,4350,0
|
|
20240112,181800,2810601880,4350,4350,4350,4350,0
|
|
20240112,181700,2810601880,4350,4350,4350,4350,0
|
|
20240112,181600,2810601880,4350,4350,4350,4350,0
|
|
20240112,181500,2810601880,4350,4350,4350,4350,0
|
|
20240112,181400,2810601880,4350,4350,4350,4350,0
|
|
20240112,181300,2810601880,4350,4350,4350,4350,0
|
|
20240112,181200,2810601880,4350,4350,4350,4350,0
|
|
20240112,181100,2810601880,4350,4350,4350,4350,0
|
|
20240112,181000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,180900,2810601880,4350,4350,4350,4350,0
|
|
20240112,180800,2810601880,4350,4350,4350,4350,0
|
|
20240112,180700,2810601880,4350,4350,4350,4350,0
|
|
20240112,180600,2810601880,4350,4350,4350,4350,0
|
|
20240112,180500,2810601880,4350,4350,4350,4350,0
|
|
20240112,180400,2810601880,4350,4350,4350,4350,0
|
|
20240112,180300,2810601880,4350,4350,4350,4350,0
|
|
20240112,180200,2810601880,4350,4350,4350,4350,0
|
|
20240112,180100,2810601880,4350,4350,4350,4350,0
|
|
20240112,180000,2810601880,4350,4350,4350,4350,0
|
|
20240112,175900,2810601880,4350,4350,4350,4350,0
|
|
20240112,175800,2810601880,4350,4350,4350,4350,0
|
|
20240112,175700,2810601880,4350,4350,4350,4350,0
|
|
20240112,175600,2810601880,4350,4350,4350,4350,0
|
|
20240112,175500,2810601880,4350,4350,4350,4350,0
|
|
20240112,175400,2810601880,4350,4350,4350,4350,0
|
|
20240112,175300,2810601880,4350,4350,4350,4350,0
|
|
20240112,175200,2810601880,4350,4350,4350,4350,0
|
|
20240112,175100,2810601880,4350,4350,4350,4350,0
|
|
20240112,175000,2810601880,4350,4350,4350,4350,0
|
|
20240112,174900,2810601880,4350,4350,4350,4350,0
|
|
20240112,174800,2810601880,4350,4350,4350,4350,0
|
|
20240112,174700,2810601880,4350,4350,4350,4350,0
|
|
20240112,174600,2810601880,4350,4350,4350,4350,0
|
|
20240112,174500,2810601880,4350,4350,4350,4350,0
|
|
20240112,174400,2810601880,4350,4350,4350,4350,0
|
|
20240112,174300,2810601880,4350,4350,4350,4350,0
|
|
20240112,174200,2810601880,4350,4350,4350,4350,0
|
|
20240112,174100,2810601880,4350,4350,4350,4350,0
|
|
20240112,174000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,173900,2810601880,4350,4350,4350,4350,0
|
|
20240112,173800,2810601880,4350,4350,4350,4350,0
|
|
20240112,173700,2810601880,4350,4350,4350,4350,0
|
|
20240112,173600,2810601880,4350,4350,4350,4350,0
|
|
20240112,173500,2810601880,4350,4350,4350,4350,0
|
|
20240112,173400,2810601880,4350,4350,4350,4350,0
|
|
20240112,173300,2810601880,4350,4350,4350,4350,0
|
|
20240112,173200,2810601880,4350,4350,4350,4350,0
|
|
20240112,173100,2810601880,4350,4350,4350,4350,0
|
|
20240112,173000,2810601880,4350,4350,4350,4350,0
|
|
20240112,172900,2810601880,4350,4350,4350,4350,0
|
|
20240112,172800,2810601880,4350,4350,4350,4350,0
|
|
20240112,172700,2810601880,4350,4350,4350,4350,0
|
|
20240112,172600,2810601880,4350,4350,4350,4350,0
|
|
20240112,172500,2810601880,4350,4350,4350,4350,0
|
|
20240112,172400,2810601880,4350,4350,4350,4350,0
|
|
20240112,172300,2810601880,4350,4350,4350,4350,0
|
|
20240112,172200,2810601880,4350,4350,4350,4350,0
|
|
20240112,172100,2810601880,4350,4350,4350,4350,0
|
|
20240112,172000,2810601880,4350,4350,4350,4350,0
|
|
20240112,171900,2810601880,4350,4350,4350,4350,0
|
|
20240112,171800,2810601880,4350,4350,4350,4350,0
|
|
20240112,171700,2810601880,4350,4350,4350,4350,0
|
|
20240112,171600,2810601880,4350,4350,4350,4350,0
|
|
20240112,171500,2810601880,4350,4350,4350,4350,0
|
|
20240112,171400,2810601880,4350,4350,4350,4350,0
|
|
20240112,171300,2810601880,4350,4350,4350,4350,0
|
|
20240112,171200,2810601880,4350,4350,4350,4350,0
|
|
20240112,171100,2810601880,4350,4350,4350,4350,0
|
|
20240112,171000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,170900,2810601880,4350,4350,4350,4350,0
|
|
20240112,170800,2810601880,4350,4350,4350,4350,0
|
|
20240112,170700,2810601880,4350,4350,4350,4350,0
|
|
20240112,170600,2810601880,4350,4350,4350,4350,0
|
|
20240112,170500,2810601880,4350,4350,4350,4350,0
|
|
20240112,170400,2810601880,4350,4350,4350,4350,0
|
|
20240112,170300,2810601880,4350,4350,4350,4350,0
|
|
20240112,170200,2810601880,4350,4350,4350,4350,0
|
|
20240112,170100,2810601880,4350,4350,4350,4350,0
|
|
20240112,170000,2810601880,4350,4350,4350,4350,0
|
|
20240112,165900,2810601880,4350,4350,4350,4350,0
|
|
20240112,165800,2810601880,4350,4350,4350,4350,0
|
|
20240112,165700,2810601880,4350,4350,4350,4350,0
|
|
20240112,165600,2810601880,4350,4350,4350,4350,0
|
|
20240112,165500,2810601880,4350,4350,4350,4350,0
|
|
20240112,165400,2810601880,4350,4350,4350,4350,0
|
|
20240112,165300,2810601880,4350,4350,4350,4350,0
|
|
20240112,165200,2810601880,4350,4350,4350,4350,0
|
|
20240112,165100,2810601880,4350,4350,4350,4350,0
|
|
20240112,165000,2810601880,4350,4350,4350,4350,0
|
|
20240112,164900,2810601880,4350,4350,4350,4350,0
|
|
20240112,164800,2810601880,4350,4350,4350,4350,0
|
|
20240112,164700,2810601880,4350,4350,4350,4350,0
|
|
20240112,164600,2810601880,4350,4350,4350,4350,0
|
|
20240112,164500,2810601880,4350,4350,4350,4350,0
|
|
20240112,164400,2810601880,4350,4350,4350,4350,0
|
|
20240112,164300,2810601880,4350,4350,4350,4350,0
|
|
20240112,164200,2810601880,4350,4350,4350,4350,0
|
|
20240112,164100,2810601880,4350,4350,4350,4350,0
|
|
20240112,164000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,163900,2810601880,4350,4350,4350,4350,0
|
|
20240112,163800,2810601880,4350,4350,4350,4350,0
|
|
20240112,163700,2810601880,4350,4350,4350,4350,0
|
|
20240112,163600,2810601880,4350,4350,4350,4350,0
|
|
20240112,163500,2810601880,4350,4350,4350,4350,0
|
|
20240112,163400,2810601880,4350,4350,4350,4350,0
|
|
20240112,163300,2810601880,4350,4350,4350,4350,0
|
|
20240112,163200,2810601880,4350,4350,4350,4350,0
|
|
20240112,163100,2810601880,4350,4350,4350,4350,0
|
|
20240112,163000,2810601880,4350,4350,4350,4350,0
|
|
20240112,162900,2810601880,4350,4350,4350,4350,0
|
|
20240112,162800,2810601880,4350,4350,4350,4350,0
|
|
20240112,162700,2810601880,4350,4350,4350,4350,0
|
|
20240112,162600,2810601880,4350,4350,4350,4350,0
|
|
20240112,162500,2810601880,4350,4350,4350,4350,0
|
|
20240112,162400,2810601880,4350,4350,4350,4350,0
|
|
20240112,162300,2810601880,4350,4350,4350,4350,0
|
|
20240112,162200,2810601880,4350,4350,4350,4350,0
|
|
20240112,162100,2810601880,4350,4350,4350,4350,0
|
|
20240112,162000,2810601880,4350,4350,4350,4350,0
|
|
20240112,161900,2810601880,4350,4350,4350,4350,0
|
|
20240112,161800,2810601880,4350,4350,4350,4350,0
|
|
20240112,161700,2810601880,4350,4350,4350,4350,0
|
|
20240112,161600,2810601880,4350,4350,4350,4350,0
|
|
20240112,161500,2810601880,4350,4350,4350,4350,0
|
|
20240112,161400,2810601880,4350,4350,4350,4350,0
|
|
20240112,161300,2810601880,4350,4350,4350,4350,0
|
|
20240112,161200,2810601880,4350,4350,4350,4350,0
|
|
20240112,161100,2810601880,4350,4350,4350,4350,0
|
|
20240112,161000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,160900,2810601880,4350,4350,4350,4350,0
|
|
20240112,160800,2810601880,4350,4350,4350,4350,0
|
|
20240112,160700,2810601880,4350,4350,4350,4350,0
|
|
20240112,160600,2810601880,4350,4350,4350,4350,0
|
|
20240112,160500,2810601880,4350,4350,4350,4350,0
|
|
20240112,160400,2810601880,4350,4350,4350,4350,0
|
|
20240112,160300,2810601880,4350,4350,4350,4350,0
|
|
20240112,160200,2810601880,4350,4350,4350,4350,0
|
|
20240112,160100,2810601880,4350,4350,4350,4350,0
|
|
20240112,160000,2810601880,4350,4350,4350,4350,0
|
|
20240112,155900,2810601880,4350,4350,4350,4350,0
|
|
20240112,155800,2810601880,4350,4350,4350,4350,0
|
|
20240112,155700,2810601880,4350,4350,4350,4350,0
|
|
20240112,155600,2810601880,4350,4350,4350,4350,0
|
|
20240112,155500,2810601880,4350,4350,4350,4350,0
|
|
20240112,155400,2810601880,4350,4350,4350,4350,0
|
|
20240112,155300,2810601880,4350,4350,4350,4350,0
|
|
20240112,155200,2810601880,4350,4350,4350,4350,0
|
|
20240112,155100,2810601880,4350,4350,4350,4350,0
|
|
20240112,155000,2810601880,4350,4350,4350,4350,0
|
|
20240112,154900,2810601880,4350,4350,4350,4350,0
|
|
20240112,154800,2810601880,4350,4350,4350,4350,0
|
|
20240112,154700,2810601880,4350,4350,4350,4350,0
|
|
20240112,154600,2810601880,4350,4350,4350,4350,0
|
|
20240112,154500,2810601880,4350,4350,4350,4350,0
|
|
20240112,154400,2810601880,4350,4350,4350,4350,0
|
|
20240112,154300,2810601880,4350,4350,4350,4350,0
|
|
20240112,154200,2810601880,4350,4350,4350,4350,0
|
|
20240112,154100,2810601880,4350,4350,4350,4350,0
|
|
20240112,154000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,153900,2810601880,4350,4350,4350,4350,0
|
|
20240112,153800,2810601880,4350,4350,4350,4350,0
|
|
20240112,153700,2810601880,4350,4350,4350,4350,0
|
|
20240112,153600,2810601880,4350,4350,4350,4350,0
|
|
20240112,153500,2810601880,4350,4350,4350,4350,0
|
|
20240112,153400,2810601880,4350,4350,4350,4350,0
|
|
20240112,153300,2810601880,4350,4350,4350,4350,0
|
|
20240112,153200,2810601880,4350,4350,4350,4350,0
|
|
20240112,153100,2810601880,4350,4350,4350,4350,0
|
|
20240112,153000,2810601880,4350,4350,4350,4350,11309
|
|
20240112,152900,2761407730,4315,4315,4315,4315,0
|
|
20240112,152800,2761407730,4315,4315,4315,4315,0
|
|
20240112,152700,2761407730,4315,4315,4315,4315,0
|
|
20240112,152600,2761407730,4315,4315,4315,4315,0
|
|
20240112,152500,2761407730,4315,4315,4315,4315,0
|
|
20240112,152400,2761407730,4315,4315,4315,4315,0
|
|
20240112,152300,2761407730,4315,4315,4315,4315,0
|
|
20240112,152200,2761407730,4315,4315,4315,4315,0
|
|
20240112,152100,2761407730,4315,4315,4315,4315,0
|
|
20240112,152000,2761407730,4315,4315,4315,4315,0
|
|
20240112,151900,2761407730,4315,4295,4315,4295,2099
|
|
20240112,151800,2752355705,4305,4295,4305,4295,475
|
|
20240112,151700,2750313250,4295,4295,4295,4295,185
|
|
20240112,151600,2749518675,4310,4295,4310,4295,2154
|
|
20240112,151500,2740237185,4315,4315,4315,4315,0
|
|
20240112,151400,2740237185,4315,4310,4315,4295,7268
|
|
20240112,151300,2708916370,4305,4315,4315,4305,23
|
|
20240112,151200,2708817335,4310,4305,4310,4305,491
|
|
20240112,151100,2706702035,4305,4305,4305,4305,0
|
|
20240112,151000,2706702035,4305,4305,4305,4305,32
|
|
20240112,150900,2706564275,4305,4305,4305,4305,764
|
|
20240112,150800,2703275255,4305,4295,4305,4295,2159
|
|
20240112,150700,2693985505,4295,4300,4300,4295,2432
|
|
20240112,150600,2683534850,4305,4305,4305,4300,420
|
|
20240112,150500,2681726800,4305,4310,4310,4305,8
|
|
20240112,150400,2681692350,4310,4295,4310,4295,1610
|
|
20240112,150300,2674760940,4320,4320,4320,4320,1
|
|
20240112,150200,2674756620,4295,4315,4320,4295,549
|
|
20240112,150100,2672392910,4315,4295,4315,4295,2372
|
|
20240112,150000,2662173800,4295,4295,4295,4290,1501
|
|
20240112,145900,2655728465,4305,4295,4305,4295,215
|
|
20240112,145800,2654805030,4300,4295,4300,4290,1903
|
|
20240112,145700,2646627240,4295,4285,4295,4285,199
|
|
20240112,145600,2645773220,4285,4275,4285,4275,2015
|
|
20240112,145500,2637147580,4270,4280,4280,4270,2572
|
|
20240112,145400,2626155400,4280,4285,4285,4280,787
|
|
20240112,145300,2622787015,4285,4280,4285,4280,43
|
|
20240112,145200,2622602960,4285,4285,4285,4285,101
|
|
20240112,145100,2622170175,4280,4280,4285,4280,840
|
|
20240112,145000,2618574965,4285,4285,4285,4285,0
|
|
20240112,144900,2618574965,4285,4285,4285,4285,5
|
|
20240112,144800,2618553540,4285,4280,4285,4275,1281
|
|
20240112,144700,2613068285,4280,4275,4280,4275,472
|
|
20240112,144600,2611048215,4280,4295,4295,4280,3340
|
|
20240112,144500,2596734765,4290,4285,4290,4285,1418
|
|
20240112,144400,2590653660,4280,4275,4280,4275,515
|
|
20240112,144300,2588449940,4280,4280,4280,4280,500
|
|
20240112,144200,2586309940,4265,4285,4285,4265,12181
|
|
20240112,144100,2534204920,4285,4285,4285,4285,1007
|
|
20240112,144000,2529889925,4285,4290,4290,4285,750
|
|
20240112,143900,2526673175,4290,4300,4300,4285,2668
|
|
20240112,143800,2515235430,4305,4300,4305,4300,231
|
|
20240112,143700,2514242050,4285,4285,4285,4285,812
|
|
20240112,143600,2510762630,4285,4280,4285,4280,980
|
|
20240112,143500,2506567600,4280,4280,4280,4280,0
|
|
20240112,143400,2506567600,4280,4275,4280,4275,8
|
|
20240112,143300,2506533395,4275,4275,4275,4275,1188
|
|
20240112,143200,2501454695,4275,4275,4275,4275,10
|
|
20240112,143100,2501411945,4275,4275,4275,4275,595
|
|
20240112,143000,2498868320,4275,4280,4280,4275,947
|
|
20240112,142900,2494818130,4285,4270,4300,4270,3616
|
|
20240112,142800,2479311415,4270,4265,4270,4265,867
|
|
20240112,142700,2475613645,4265,4265,4270,4265,169
|
|
20240112,142600,2474892360,4260,4260,4260,4260,0
|
|
20240112,142500,2474892360,4260,4260,4260,4260,730
|
|
20240112,142400,2471782560,4260,4260,4260,4260,709
|
|
20240112,142300,2468762220,4255,4255,4255,4255,2219
|
|
20240112,142200,2459320375,4250,4250,4255,4250,13242
|
|
20240112,142100,2403041830,4250,4250,4250,4245,3893
|
|
20240112,142000,2386504710,4255,4270,4270,4250,11867
|
|
20240112,141900,2336007420,4265,4270,4270,4265,574
|
|
20240112,141800,2333556510,4270,4270,4270,4270,482
|
|
20240112,141700,2331498370,4275,4265,4275,4265,328
|
|
20240112,141600,2330096870,4265,4265,4265,4265,234
|
|
20240112,141500,2329098860,4265,4265,4265,4265,2393
|
|
20240112,141400,2318892715,4275,4275,4275,4270,1174
|
|
20240112,141300,2313879625,4275,4280,4280,4275,142
|
|
20240112,141200,2313272500,4280,4270,4280,4270,1513
|
|
20240112,141100,2306808455,4275,4270,4275,4270,675
|
|
20240112,141000,2303926185,4270,4280,4280,4270,3113
|
|
20240112,140900,2290620100,4285,4280,4285,4280,836
|
|
20240112,140800,2287038825,4280,4280,4280,4280,4
|
|
20240112,140700,2287021705,4275,4290,4290,4275,1005
|
|
20240112,140600,2282725115,4290,4290,4290,4290,1090
|
|
20240112,140500,2278049015,4290,4290,4290,4290,820
|
|
20240112,140400,2274531215,4290,4290,4290,4290,40
|
|
20240112,140300,2274359615,4290,4290,4290,4290,20
|
|
20240112,140200,2274273815,4290,4290,4290,4290,21
|
|
20240112,140100,2274183725,4290,4290,4290,4290,500
|
|
20240112,140000,2272038725,4270,4280,4280,4270,1141
|
|
20240112,135900,2267164715,4290,4290,4290,4290,118
|
|
20240112,135800,2266658495,4295,4295,4295,4295,0
|
|
20240112,135700,2266658495,4295,4295,4295,4295,0
|
|
20240112,135600,2266658495,4295,4290,4295,4290,1164
|
|
20240112,135500,2261661075,4295,4295,4295,4295,0
|
|
20240112,135400,2261661075,4295,4280,4295,4280,1219
|
|
20240112,135300,2256436195,4295,4295,4295,4295,32
|
|
20240112,135200,2256298755,4295,4295,4295,4295,8
|
|
20240112,135100,2256264395,4295,4295,4295,4295,500
|
|
20240112,135000,2254116895,4295,4295,4295,4295,0
|
|
20240112,134900,2254116895,4295,4295,4295,4295,0
|
|
20240112,134800,2254116895,4295,4285,4295,4270,880
|
|
20240112,134700,2250352845,4295,4295,4295,4275,214
|
|
20240112,134600,2249437655,4280,4270,4280,4270,2280
|
|
20240112,134500,2239700930,4270,4270,4270,4265,21
|
|
20240112,134400,2239611310,4275,4270,4275,4270,302
|
|
20240112,134300,2238321760,4275,4265,4275,4265,4
|
|
20240112,134200,2238304670,4270,4280,4280,4270,3170
|
|
20240112,134100,2224758220,4280,4280,4280,4280,17
|
|
20240112,134000,2224685460,4280,4280,4280,4280,1
|
|
20240112,133900,2224681180,4280,4280,4280,4275,1295
|
|
20240112,133800,2219144240,4285,4285,4285,4275,79
|
|
20240112,133700,2218805875,4285,4280,4285,4280,150
|
|
20240112,133600,2218163705,4280,4280,4280,4280,20
|
|
20240112,133500,2218078105,4280,4280,4280,4275,462
|
|
20240112,133400,2216102415,4280,4285,4285,4280,5262
|
|
20240112,133300,2193568455,4285,4290,4290,4285,720
|
|
20240112,133200,2190482385,4290,4290,4290,4285,1790
|
|
20240112,133100,2182811635,4300,4285,4300,4285,195
|
|
20240112,133000,2181976015,4285,4285,4285,4285,384
|
|
20240112,132900,2180330575,4285,4285,4285,4285,2
|
|
20240112,132800,2180322005,4280,4280,4280,4280,2
|
|
20240112,132700,2180313445,4280,4285,4285,4280,928
|
|
20240112,132600,2176339830,4285,4285,4285,4285,80
|
|
20240112,132500,2175997030,4285,4295,4300,4285,1851
|
|
20240112,132400,2168060480,4300,4300,4300,4300,0
|
|
20240112,132300,2168060480,4300,4295,4300,4295,704
|
|
20240112,132200,2165036335,4295,4290,4295,4290,470
|
|
20240112,132100,2163019530,4290,4285,4290,4285,234
|
|
20240112,132000,2162015675,4285,4290,4290,4285,7743
|
|
20240112,131900,2128825765,4290,4305,4305,4290,3768
|
|
20240112,131800,2112630735,4305,4305,4305,4305,3000
|
|
20240112,131700,2099715735,4305,4310,4310,4305,671
|
|
20240112,131600,2096825720,4320,4320,4320,4320,0
|
|
20240112,131500,2096825720,4320,4320,4320,4320,100
|
|
20240112,131400,2096393720,4320,4320,4320,4320,2
|
|
20240112,131300,2096385080,4320,4315,4320,4310,3904
|
|
20240112,131200,2079551570,4320,4320,4320,4320,51
|
|
20240112,131100,2079331250,4320,4315,4320,4315,38
|
|
20240112,131000,2079167270,4315,4315,4315,4315,28
|
|
20240112,130900,2079046450,4315,4315,4315,4315,448
|
|
20240112,130800,2077113330,4315,4320,4320,4315,909
|
|
20240112,130700,2073187635,4330,4320,4330,4320,2331
|
|
20240112,130600,2063117685,4310,4310,4310,4310,463
|
|
20240112,130500,2061122155,4310,4315,4330,4310,4358
|
|
20240112,130400,2042317375,4320,4330,4330,4320,4098
|
|
20240112,130300,2024611255,4335,4335,4335,4335,50
|
|
20240112,130200,2024394505,4340,4325,4340,4325,1371
|
|
20240112,130100,2018464870,4325,4325,4325,4320,1215
|
|
20240112,130000,2013210715,4320,4330,4330,4320,8861
|
|
20240112,125900,1974882300,4335,4340,4340,4335,880
|
|
20240112,125800,1971067420,4340,4340,4340,4340,0
|
|
20240112,125700,1971067420,4340,4340,4340,4340,709
|
|
20240112,125600,1967990360,4345,4340,4345,4340,1643
|
|
20240112,125500,1960854715,4345,4345,4345,4345,501
|
|
20240112,125400,1958677870,4350,4350,4350,4350,785
|
|
20240112,125300,1955263120,4350,4350,4350,4350,11
|
|
20240112,125200,1955215270,4340,4355,4355,4340,677
|
|
20240112,125100,1952277030,4340,4340,4340,4340,0
|
|
20240112,125000,1952277030,4340,4340,4340,4340,18
|
|
20240112,124900,1952198910,4365,4365,4365,4365,0
|
|
20240112,124800,1952198910,4365,4365,4365,4365,0
|
|
20240112,124700,1952198910,4365,4365,4365,4365,401
|
|
20240112,124600,1950448545,4340,4340,4340,4340,0
|
|
20240112,124500,1950448545,4340,4340,4340,4340,590
|
|
20240112,124400,1947887945,4355,4345,4365,4345,2401
|
|
20240112,124300,1937418820,4340,4340,4340,4340,0
|
|
20240112,124200,1937418820,4340,4335,4345,4335,378
|
|
20240112,124100,1935779190,4330,4335,4335,4330,419
|
|
20240112,124000,1933964560,4335,4350,4350,4335,458
|
|
20240112,123900,1931976130,4335,4335,4340,4335,1205
|
|
20240112,123800,1926751955,4335,4335,4335,4335,0
|
|
20240112,123700,1926751955,4335,4335,4335,4335,0
|
|
20240112,123600,1926751955,4335,4335,4335,4335,8
|
|
20240112,123500,1926717275,4340,4350,4350,4340,598
|
|
20240112,123400,1924121925,4355,4355,4355,4355,0
|
|
20240112,123300,1924121925,4355,4350,4355,4350,2178
|
|
20240112,123200,1914641625,4335,4335,4335,4335,0
|
|
20240112,123100,1914641625,4335,4335,4335,4335,9
|
|
20240112,123000,1914602610,4350,4335,4350,4335,477
|
|
20240112,122900,1912533035,4335,4335,4335,4335,181
|
|
20240112,122800,1911748400,4330,4330,4330,4330,171
|
|
20240112,122700,1911007970,4340,4330,4340,4330,1421
|
|
20240112,122600,1904841040,4330,4330,4330,4330,9
|
|
20240112,122500,1904802070,4335,4335,4335,4335,2
|
|
20240112,122400,1904793400,4335,4335,4335,4335,100
|
|
20240112,122300,1904359900,4335,4335,4335,4335,1000
|
|
20240112,122200,1900024900,4330,4330,4330,4330,131
|
|
20240112,122100,1899457670,4335,4350,4350,4335,1417
|
|
20240112,122000,1893313325,4340,4340,4340,4340,0
|
|
20240112,121900,1893313325,4340,4340,4340,4340,0
|
|
20240112,121800,1893313325,4340,4340,4340,4340,304
|
|
20240112,121700,1891993965,4345,4350,4350,4345,8859
|
|
20240112,121600,1853459820,4350,4355,4355,4350,100
|
|
20240112,121500,1853024360,4355,4355,4355,4355,0
|
|
20240112,121400,1853024360,4355,4355,4355,4355,131
|
|
20240112,121300,1852453855,4355,4350,4355,4350,500
|
|
20240112,121200,1850277855,4355,4350,4355,4350,58
|
|
20240112,121100,1850025310,4350,4350,4350,4350,179
|
|
20240112,121000,1849246660,4350,4360,4365,4350,1007
|
|
20240112,120900,1844861345,4355,4365,4365,4355,12
|
|
20240112,120800,1844808975,4355,4355,4355,4355,1303
|
|
20240112,120700,1839134410,4355,4355,4355,4355,10
|
|
20240112,120600,1839090860,4350,4350,4350,4350,0
|
|
20240112,120500,1839090860,4350,4350,4355,4350,5
|
|
20240112,120400,1839069105,4350,4355,4365,4350,8
|
|
20240112,120300,1839034240,4350,4355,4355,4350,205
|
|
20240112,120200,1838141490,4355,4355,4355,4355,112
|
|
20240112,120100,1837653730,4355,4355,4365,4355,7
|
|
20240112,120000,1837623225,4355,4355,4365,4355,142
|
|
20240112,115900,1837003445,4365,4355,4365,4355,297
|
|
20240112,115800,1835709870,4355,4360,4365,4350,801
|
|
20240112,115700,1832214275,4350,4360,4360,4350,249
|
|
20240112,115600,1831128795,4350,4355,4355,4350,4
|
|
20240112,115500,1831111390,4350,4355,4355,4350,67
|
|
20240112,115400,1830819615,4355,4360,4360,4355,309
|
|
20240112,115300,1829472400,4355,4350,4355,4350,1999
|
|
20240112,115200,1820771525,4350,4340,4350,4340,418
|
|
20240112,115100,1818953285,4340,4335,4340,4335,284
|
|
20240112,115000,1817720995,4335,4340,4340,4335,105
|
|
20240112,114900,1817265320,4335,4350,4350,4335,382
|
|
20240112,114800,1815609275,4350,4335,4350,4330,2027
|
|
20240112,114700,1806825665,4335,4335,4355,4335,16
|
|
20240112,114600,1806756145,4335,4335,4335,4335,59
|
|
20240112,114500,1806500380,4355,4325,4355,4325,941
|
|
20240112,114400,1802421865,4325,4325,4325,4325,10
|
|
20240112,114300,1802378615,4325,4325,4325,4325,72
|
|
20240112,114200,1802067215,4325,4330,4330,4325,2170
|
|
20240112,114100,1792677510,4330,4335,4340,4330,265
|
|
20240112,114000,1791529190,4330,4335,4355,4330,5410
|
|
20240112,113900,1768094990,4335,4345,4345,4335,11809
|
|
20240112,113800,1716840620,4355,4345,4355,4345,501
|
|
20240112,113700,1714663275,4345,4345,4355,4345,8
|
|
20240112,113600,1714628475,4345,4345,4355,4345,11
|
|
20240112,113500,1714580610,4345,4345,4345,4345,90
|
|
20240112,113400,1714189560,4345,4345,4345,4345,0
|
|
20240112,113300,1714189560,4345,4345,4355,4340,5925
|
|
20240112,113200,1688460425,4345,4345,4345,4345,306
|
|
20240112,113100,1687130855,4350,4350,4350,4350,0
|
|
20240112,113000,1687130855,4350,4350,4350,4345,3308
|
|
20240112,112900,1672747195,4350,4350,4350,4350,20
|
|
20240112,112800,1672660195,4350,4350,4355,4350,119
|
|
20240112,112700,1672142040,4350,4355,4355,4350,812
|
|
20240112,112600,1668607370,4355,4350,4355,4350,344
|
|
20240112,112500,1667109690,4350,4350,4350,4350,71
|
|
20240112,112400,1666800840,4355,4360,4360,4350,67
|
|
20240112,112300,1666508980,4360,4350,4360,4350,3055
|
|
20240112,112200,1653213670,4360,4360,4360,4360,0
|
|
20240112,112100,1653213670,4360,4350,4360,4350,71
|
|
20240112,112000,1652904620,4350,4350,4350,4350,699
|
|
20240112,111900,1649863970,4360,4360,4360,4350,224
|
|
20240112,111800,1648889230,4360,4360,4360,4360,0
|
|
20240112,111700,1648889230,4360,4360,4360,4360,1672
|
|
20240112,111600,1641599310,4360,4350,4360,4350,1452
|
|
20240112,111500,1635269670,4350,4355,4355,4350,7775
|
|
20240112,111400,1601436535,4355,4355,4360,4355,5896
|
|
20240112,111300,1575759450,4360,4360,4360,4360,0
|
|
20240112,111200,1575759450,4360,4360,4360,4360,890
|
|
20240112,111100,1571879050,4360,4360,4360,4360,2
|
|
20240112,111000,1571870330,4360,4355,4360,4355,1361
|
|
20240112,110900,1565940625,4365,4365,4365,4360,4232
|
|
20240112,110800,1547488065,4370,4360,4370,4360,120
|
|
20240112,110700,1546964335,4360,4365,4365,4360,7647
|
|
20240112,110600,1513592110,4365,4365,4370,4365,744
|
|
20240112,110500,1510342440,4365,4365,4365,4365,321
|
|
20240112,110400,1508941275,4365,4370,4370,4365,232
|
|
20240112,110300,1507927455,4370,4375,4375,4365,6159
|
|
20240112,110200,1481019525,4375,4370,4375,4370,49
|
|
20240112,110100,1480805235,4370,4375,4375,4370,360
|
|
20240112,110000,1479230535,4375,4375,4380,4375,1162
|
|
20240112,105900,1474146780,4375,4380,4380,4375,122
|
|
20240112,105800,1473612780,4375,4375,4375,4375,28
|
|
20240112,105700,1473490280,4380,4380,4380,4380,848
|
|
20240112,105600,1469776040,4380,4380,4380,4380,149
|
|
20240112,105500,1469123420,4375,4375,4375,4370,1870
|
|
20240112,105400,1460943735,4380,4380,4380,4380,0
|
|
20240112,105300,1460943735,4380,4380,4380,4380,100
|
|
20240112,105200,1460505735,4380,4380,4380,4380,64
|
|
20240112,105100,1460225415,4380,4380,4380,4375,2285
|
|
20240112,105000,1450222115,4385,4390,4390,4385,1562
|
|
20240112,104900,1443371830,4400,4400,4400,4400,5
|
|
20240112,104800,1443349830,4400,4390,4400,4390,354
|
|
20240112,104700,1441795450,4390,4390,4390,4390,0
|
|
20240112,104600,1441795450,4390,4390,4390,4390,69
|
|
20240112,104500,1441492540,4385,4390,4390,4385,291
|
|
20240112,104400,1440215070,4390,4400,4400,4390,44
|
|
20240112,104300,1440021490,4400,4400,4400,4400,0
|
|
20240112,104200,1440021490,4400,4385,4400,4385,309
|
|
20240112,104100,1438663120,4385,4380,4385,4380,880
|
|
20240112,104000,1434804360,4385,4385,4385,4380,566
|
|
20240112,103900,1432322455,4380,4380,4380,4380,502
|
|
20240112,103800,1430123695,4380,4380,4380,4380,449
|
|
20240112,103700,1428157075,4380,4380,4380,4380,551
|
|
20240112,103600,1425743695,4380,4390,4390,4380,132
|
|
20240112,103500,1425164835,4390,4395,4395,4390,105
|
|
20240112,103400,1424703875,4395,4395,4400,4395,263
|
|
20240112,103300,1423547285,4400,4400,4400,4400,2000
|
|
20240112,103200,1414747285,4385,4385,4385,4385,315
|
|
20240112,103100,1413366010,4385,4385,4400,4385,12
|
|
20240112,103000,1413313360,4395,4390,4395,4390,1865
|
|
20240112,102900,1405123510,4395,4400,4400,4395,500
|
|
20240112,102800,1402924510,4400,4395,4400,4395,1690
|
|
20240112,102700,1395490950,4395,4390,4395,4390,1001
|
|
20240112,102600,1391091560,4395,4385,4395,4385,43
|
|
20240112,102500,1390902765,4385,4385,4385,4385,299
|
|
20240112,102400,1389591650,4380,4380,4380,4380,0
|
|
20240112,102300,1389591650,4380,4380,4380,4380,17
|
|
20240112,102200,1389517190,4385,4380,4385,4380,22
|
|
20240112,102100,1389420820,4380,4380,4380,4380,8
|
|
20240112,102000,1389385780,4385,4385,4385,4385,6196
|
|
20240112,101900,1362216320,4385,4385,4385,4385,1
|
|
20240112,101800,1362211935,4385,4385,4390,4385,774
|
|
20240112,101700,1358817345,4390,4390,4395,4385,4928
|
|
20240112,101600,1337189630,4390,4395,4395,4390,601
|
|
20240112,101500,1334548240,4390,4385,4390,4385,391
|
|
20240112,101400,1332831765,4385,4385,4385,4385,13
|
|
20240112,101300,1332774760,4385,4385,4390,4385,189
|
|
20240112,101200,1331945945,4385,4385,4385,4385,23
|
|
20240112,101100,1331845090,4390,4375,4390,4370,477
|
|
20240112,101000,1329753440,4375,4380,4380,4375,1269
|
|
20240112,100900,1324200915,4385,4390,4390,4385,110
|
|
20240112,100800,1323718230,4380,4380,4380,4380,0
|
|
20240112,100700,1323718230,4380,4385,4385,4380,1545
|
|
20240112,100600,1316949440,4390,4385,4390,4385,244
|
|
20240112,100500,1315878875,4390,4395,4395,4385,1340
|
|
20240112,100400,1310000225,4390,4395,4395,4390,260
|
|
20240112,100300,1308858600,4395,4385,4395,4385,320
|
|
20240112,100200,1307452900,4385,4385,4385,4385,23
|
|
20240112,100100,1307352045,4400,4365,4400,4365,6606
|
|
20240112,100000,1278489315,4360,4360,4360,4360,1072
|
|
20240112,095900,1273815395,4365,4360,4365,4360,950
|
|
20240112,095800,1269671645,4360,4360,4360,4360,302
|
|
20240112,095700,1268354925,4365,4365,4370,4365,6597
|
|
20240112,095600,1239558145,4360,4360,4365,4360,1331
|
|
20240112,095500,1233753800,4360,4370,4375,4360,5788
|
|
20240112,095400,1208488420,4375,4375,4375,4370,1525
|
|
20240112,095300,1201819045,4365,4375,4375,4365,2458
|
|
20240112,095200,1191073905,4380,4375,4380,4375,700
|
|
20240112,095100,1188010905,4375,4395,4395,4375,7796
|
|
20240112,095000,1153827935,4395,4395,4395,4395,1511
|
|
20240112,094900,1147187090,4400,4405,4405,4400,1619
|
|
20240112,094800,1140063265,4405,4410,4410,4405,1560
|
|
20240112,094700,1133190965,4405,4410,4410,4405,109
|
|
20240112,094600,1132710315,4405,4410,4410,4405,1591
|
|
20240112,094500,1125694205,4405,4405,4405,4405,42
|
|
20240112,094400,1125509195,4410,4405,4410,4405,172
|
|
20240112,094300,1124751045,4405,4405,4410,4405,277
|
|
20240112,094200,1123530360,4405,4405,4410,4405,245
|
|
20240112,094100,1122450135,4405,4405,4405,4405,299
|
|
20240112,094000,1121133040,4400,4390,4400,4385,2118
|
|
20240112,093900,1111828425,4405,4400,4405,4400,1102
|
|
20240112,093800,1106978195,4400,4390,4400,4385,1027
|
|
20240112,093700,1102474715,4390,4410,4430,4390,38514
|
|
20240112,093600,932994300,4405,4405,4405,4405,0
|
|
20240112,093500,932994300,4405,4420,4420,4405,3866
|
|
20240112,093400,915947015,4410,4410,4410,4410,340
|
|
20240112,093300,914447615,4405,4410,4430,4405,228
|
|
20240112,093200,913442160,4410,4410,4415,4405,5555
|
|
20240112,093100,888958885,4410,4405,4410,4405,2222
|
|
20240112,093000,879169865,4405,4450,4450,4405,3202
|
|
20240112,092900,865050275,4410,4415,4420,4410,3741
|
|
20240112,092800,848538990,4455,4410,4455,4410,9671
|
|
20240112,092700,805833875,4410,4415,4420,4410,660
|
|
20240112,092600,802922015,4420,4420,4420,4420,154
|
|
20240112,092500,802241335,4420,4410,4420,4410,810
|
|
20240112,092400,798661735,4410,4410,4410,4410,1540
|
|
20240112,092300,791870335,4410,4410,4415,4410,1024
|
|
20240112,092200,787352550,4410,4415,4415,4410,2976
|
|
20240112,092100,774213565,4415,4415,4425,4415,2749
|
|
20240112,092000,762066190,4425,4415,4425,4415,1385
|
|
20240112,091900,755939535,4415,4415,4420,4410,3013
|
|
20240112,091800,742641630,4415,4415,4415,4415,140
|
|
20240112,091700,742023530,4415,4415,4415,4415,665
|
|
20240112,091600,739087555,4415,4425,4425,4410,5964
|
|
20240112,091500,712724990,4425,4420,4425,4420,927
|
|
20240112,091400,708624940,4425,4440,4440,4420,29122
|
|
20240112,091300,579626010,4445,4435,4460,4435,393
|
|
20240112,091200,577876220,4435,4435,4460,4435,782
|
|
20240112,091100,574406675,4435,4440,4440,4435,1531
|
|
20240112,091000,567610415,4440,4450,4460,4440,6370
|
|
20240112,090900,539269285,4455,4485,4500,4455,12802
|
|
20240112,090800,481756405,4450,4440,4480,4435,10664
|
|
20240112,090700,434310030,4440,4450,4450,4435,8827
|
|
20240112,090600,395135320,4450,4465,4470,4450,3409
|
|
20240112,090500,379930820,4460,4495,4495,4455,14656
|
|
20240112,090400,314375955,4500,4515,4520,4500,12168
|
|
20240112,090300,259434185,4515,4515,4530,4515,3923
|
|
20240112,090200,241702185,4515,4530,4530,4515,3137
|
|
20240112,090100,227513865,4530,4495,4535,4495,17128
|
|
20240112,090000,150132215,4465,4500,4500,4450,23411
|