643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,194000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,193900,1321711125,4345,4345,4345,4345,0
|
|
20240115,193800,1321711125,4345,4345,4345,4345,0
|
|
20240115,193700,1321711125,4345,4345,4345,4345,0
|
|
20240115,193600,1321711125,4345,4345,4345,4345,0
|
|
20240115,193500,1321711125,4345,4345,4345,4345,0
|
|
20240115,193400,1321711125,4345,4345,4345,4345,0
|
|
20240115,193300,1321711125,4345,4345,4345,4345,0
|
|
20240115,193200,1321711125,4345,4345,4345,4345,0
|
|
20240115,193100,1321711125,4345,4345,4345,4345,0
|
|
20240115,193000,1321711125,4345,4345,4345,4345,0
|
|
20240115,192900,1321711125,4345,4345,4345,4345,0
|
|
20240115,192800,1321711125,4345,4345,4345,4345,0
|
|
20240115,192700,1321711125,4345,4345,4345,4345,0
|
|
20240115,192600,1321711125,4345,4345,4345,4345,0
|
|
20240115,192500,1321711125,4345,4345,4345,4345,0
|
|
20240115,192400,1321711125,4345,4345,4345,4345,0
|
|
20240115,192300,1321711125,4345,4345,4345,4345,0
|
|
20240115,192200,1321711125,4345,4345,4345,4345,0
|
|
20240115,192100,1321711125,4345,4345,4345,4345,0
|
|
20240115,192000,1321711125,4345,4345,4345,4345,0
|
|
20240115,191900,1321711125,4345,4345,4345,4345,0
|
|
20240115,191800,1321711125,4345,4345,4345,4345,0
|
|
20240115,191700,1321711125,4345,4345,4345,4345,0
|
|
20240115,191600,1321711125,4345,4345,4345,4345,0
|
|
20240115,191500,1321711125,4345,4345,4345,4345,0
|
|
20240115,191400,1321711125,4345,4345,4345,4345,0
|
|
20240115,191300,1321711125,4345,4345,4345,4345,0
|
|
20240115,191200,1321711125,4345,4345,4345,4345,0
|
|
20240115,191100,1321711125,4345,4345,4345,4345,0
|
|
20240115,191000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,190900,1321711125,4345,4345,4345,4345,0
|
|
20240115,190800,1321711125,4345,4345,4345,4345,0
|
|
20240115,190700,1321711125,4345,4345,4345,4345,0
|
|
20240115,190600,1321711125,4345,4345,4345,4345,0
|
|
20240115,190500,1321711125,4345,4345,4345,4345,0
|
|
20240115,190400,1321711125,4345,4345,4345,4345,0
|
|
20240115,190300,1321711125,4345,4345,4345,4345,0
|
|
20240115,190200,1321711125,4345,4345,4345,4345,0
|
|
20240115,190100,1321711125,4345,4345,4345,4345,0
|
|
20240115,190000,1321711125,4345,4345,4345,4345,0
|
|
20240115,185900,1321711125,4345,4345,4345,4345,0
|
|
20240115,185800,1321711125,4345,4345,4345,4345,0
|
|
20240115,185700,1321711125,4345,4345,4345,4345,0
|
|
20240115,185600,1321711125,4345,4345,4345,4345,0
|
|
20240115,185500,1321711125,4345,4345,4345,4345,0
|
|
20240115,185400,1321711125,4345,4345,4345,4345,0
|
|
20240115,185300,1321711125,4345,4345,4345,4345,0
|
|
20240115,185200,1321711125,4345,4345,4345,4345,0
|
|
20240115,185100,1321711125,4345,4345,4345,4345,0
|
|
20240115,185000,1321711125,4345,4345,4345,4345,0
|
|
20240115,184900,1321711125,4345,4345,4345,4345,0
|
|
20240115,184800,1321711125,4345,4345,4345,4345,0
|
|
20240115,184700,1321711125,4345,4345,4345,4345,0
|
|
20240115,184600,1321711125,4345,4345,4345,4345,0
|
|
20240115,184500,1321711125,4345,4345,4345,4345,0
|
|
20240115,184400,1321711125,4345,4345,4345,4345,0
|
|
20240115,184300,1321711125,4345,4345,4345,4345,0
|
|
20240115,184200,1321711125,4345,4345,4345,4345,0
|
|
20240115,184100,1321711125,4345,4345,4345,4345,0
|
|
20240115,184000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,183900,1321711125,4345,4345,4345,4345,0
|
|
20240115,183800,1321711125,4345,4345,4345,4345,0
|
|
20240115,183700,1321711125,4345,4345,4345,4345,0
|
|
20240115,183600,1321711125,4345,4345,4345,4345,0
|
|
20240115,183500,1321711125,4345,4345,4345,4345,0
|
|
20240115,183400,1321711125,4345,4345,4345,4345,0
|
|
20240115,183300,1321711125,4345,4345,4345,4345,0
|
|
20240115,183200,1321711125,4345,4345,4345,4345,0
|
|
20240115,183100,1321711125,4345,4345,4345,4345,0
|
|
20240115,183000,1321711125,4345,4345,4345,4345,0
|
|
20240115,182900,1321711125,4345,4345,4345,4345,0
|
|
20240115,182800,1321711125,4345,4345,4345,4345,0
|
|
20240115,182700,1321711125,4345,4345,4345,4345,0
|
|
20240115,182600,1321711125,4345,4345,4345,4345,0
|
|
20240115,182500,1321711125,4345,4345,4345,4345,0
|
|
20240115,182400,1321711125,4345,4345,4345,4345,0
|
|
20240115,182300,1321711125,4345,4345,4345,4345,0
|
|
20240115,182200,1321711125,4345,4345,4345,4345,0
|
|
20240115,182100,1321711125,4345,4345,4345,4345,0
|
|
20240115,182000,1321711125,4345,4345,4345,4345,0
|
|
20240115,181900,1321711125,4345,4345,4345,4345,0
|
|
20240115,181800,1321711125,4345,4345,4345,4345,0
|
|
20240115,181700,1321711125,4345,4345,4345,4345,0
|
|
20240115,181600,1321711125,4345,4345,4345,4345,0
|
|
20240115,181500,1321711125,4345,4345,4345,4345,0
|
|
20240115,181400,1321711125,4345,4345,4345,4345,0
|
|
20240115,181300,1321711125,4345,4345,4345,4345,0
|
|
20240115,181200,1321711125,4345,4345,4345,4345,0
|
|
20240115,181100,1321711125,4345,4345,4345,4345,0
|
|
20240115,181000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,180900,1321711125,4345,4345,4345,4345,0
|
|
20240115,180800,1321711125,4345,4345,4345,4345,0
|
|
20240115,180700,1321711125,4345,4345,4345,4345,0
|
|
20240115,180600,1321711125,4345,4345,4345,4345,0
|
|
20240115,180500,1321711125,4345,4345,4345,4345,0
|
|
20240115,180400,1321711125,4345,4345,4345,4345,0
|
|
20240115,180300,1321711125,4345,4345,4345,4345,0
|
|
20240115,180200,1321711125,4345,4345,4345,4345,0
|
|
20240115,180100,1321711125,4345,4345,4345,4345,0
|
|
20240115,180000,1321711125,4345,4345,4345,4345,0
|
|
20240115,175900,1321711125,4345,4345,4345,4345,0
|
|
20240115,175800,1321711125,4345,4345,4345,4345,0
|
|
20240115,175700,1321711125,4345,4345,4345,4345,0
|
|
20240115,175600,1321711125,4345,4345,4345,4345,0
|
|
20240115,175500,1321711125,4345,4345,4345,4345,0
|
|
20240115,175400,1321711125,4345,4345,4345,4345,0
|
|
20240115,175300,1321711125,4345,4345,4345,4345,0
|
|
20240115,175200,1321711125,4345,4345,4345,4345,0
|
|
20240115,175100,1321711125,4345,4345,4345,4345,0
|
|
20240115,175000,1321711125,4345,4345,4345,4345,0
|
|
20240115,174900,1321711125,4345,4345,4345,4345,0
|
|
20240115,174800,1321711125,4345,4345,4345,4345,0
|
|
20240115,174700,1321711125,4345,4345,4345,4345,0
|
|
20240115,174600,1321711125,4345,4345,4345,4345,0
|
|
20240115,174500,1321711125,4345,4345,4345,4345,0
|
|
20240115,174400,1321711125,4345,4345,4345,4345,0
|
|
20240115,174300,1321711125,4345,4345,4345,4345,0
|
|
20240115,174200,1321711125,4345,4345,4345,4345,0
|
|
20240115,174100,1321711125,4345,4345,4345,4345,0
|
|
20240115,174000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,173900,1321711125,4345,4345,4345,4345,0
|
|
20240115,173800,1321711125,4345,4345,4345,4345,0
|
|
20240115,173700,1321711125,4345,4345,4345,4345,0
|
|
20240115,173600,1321711125,4345,4345,4345,4345,0
|
|
20240115,173500,1321711125,4345,4345,4345,4345,0
|
|
20240115,173400,1321711125,4345,4345,4345,4345,0
|
|
20240115,173300,1321711125,4345,4345,4345,4345,0
|
|
20240115,173200,1321711125,4345,4345,4345,4345,0
|
|
20240115,173100,1321711125,4345,4345,4345,4345,0
|
|
20240115,173000,1321711125,4345,4345,4345,4345,0
|
|
20240115,172900,1321711125,4345,4345,4345,4345,0
|
|
20240115,172800,1321711125,4345,4345,4345,4345,0
|
|
20240115,172700,1321711125,4345,4345,4345,4345,0
|
|
20240115,172600,1321711125,4345,4345,4345,4345,0
|
|
20240115,172500,1321711125,4345,4345,4345,4345,0
|
|
20240115,172400,1321711125,4345,4345,4345,4345,0
|
|
20240115,172300,1321711125,4345,4345,4345,4345,0
|
|
20240115,172200,1321711125,4345,4345,4345,4345,0
|
|
20240115,172100,1321711125,4345,4345,4345,4345,0
|
|
20240115,172000,1321711125,4345,4345,4345,4345,0
|
|
20240115,171900,1321711125,4345,4345,4345,4345,0
|
|
20240115,171800,1321711125,4345,4345,4345,4345,0
|
|
20240115,171700,1321711125,4345,4345,4345,4345,0
|
|
20240115,171600,1321711125,4345,4345,4345,4345,0
|
|
20240115,171500,1321711125,4345,4345,4345,4345,0
|
|
20240115,171400,1321711125,4345,4345,4345,4345,0
|
|
20240115,171300,1321711125,4345,4345,4345,4345,0
|
|
20240115,171200,1321711125,4345,4345,4345,4345,0
|
|
20240115,171100,1321711125,4345,4345,4345,4345,0
|
|
20240115,171000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,170900,1321711125,4345,4345,4345,4345,0
|
|
20240115,170800,1321711125,4345,4345,4345,4345,0
|
|
20240115,170700,1321711125,4345,4345,4345,4345,0
|
|
20240115,170600,1321711125,4345,4345,4345,4345,0
|
|
20240115,170500,1321711125,4345,4345,4345,4345,0
|
|
20240115,170400,1321711125,4345,4345,4345,4345,0
|
|
20240115,170300,1321711125,4345,4345,4345,4345,0
|
|
20240115,170200,1321711125,4345,4345,4345,4345,0
|
|
20240115,170100,1321711125,4345,4345,4345,4345,0
|
|
20240115,170000,1321711125,4345,4345,4345,4345,0
|
|
20240115,165900,1321711125,4345,4345,4345,4345,0
|
|
20240115,165800,1321711125,4345,4345,4345,4345,0
|
|
20240115,165700,1321711125,4345,4345,4345,4345,0
|
|
20240115,165600,1321711125,4345,4345,4345,4345,0
|
|
20240115,165500,1321711125,4345,4345,4345,4345,0
|
|
20240115,165400,1321711125,4345,4345,4345,4345,0
|
|
20240115,165300,1321711125,4345,4345,4345,4345,0
|
|
20240115,165200,1321711125,4345,4345,4345,4345,0
|
|
20240115,165100,1321711125,4345,4345,4345,4345,0
|
|
20240115,165000,1321711125,4345,4345,4345,4345,0
|
|
20240115,164900,1321711125,4345,4345,4345,4345,0
|
|
20240115,164800,1321711125,4345,4345,4345,4345,0
|
|
20240115,164700,1321711125,4345,4345,4345,4345,0
|
|
20240115,164600,1321711125,4345,4345,4345,4345,0
|
|
20240115,164500,1321711125,4345,4345,4345,4345,0
|
|
20240115,164400,1321711125,4345,4345,4345,4345,0
|
|
20240115,164300,1321711125,4345,4345,4345,4345,0
|
|
20240115,164200,1321711125,4345,4345,4345,4345,0
|
|
20240115,164100,1321711125,4345,4345,4345,4345,0
|
|
20240115,164000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,163900,1321711125,4345,4345,4345,4345,0
|
|
20240115,163800,1321711125,4345,4345,4345,4345,0
|
|
20240115,163700,1321711125,4345,4345,4345,4345,0
|
|
20240115,163600,1321711125,4345,4345,4345,4345,0
|
|
20240115,163500,1321711125,4345,4345,4345,4345,0
|
|
20240115,163400,1321711125,4345,4345,4345,4345,0
|
|
20240115,163300,1321711125,4345,4345,4345,4345,0
|
|
20240115,163200,1321711125,4345,4345,4345,4345,0
|
|
20240115,163100,1321711125,4345,4345,4345,4345,0
|
|
20240115,163000,1321711125,4345,4345,4345,4345,0
|
|
20240115,162900,1321711125,4345,4345,4345,4345,0
|
|
20240115,162800,1321711125,4345,4345,4345,4345,0
|
|
20240115,162700,1321711125,4345,4345,4345,4345,0
|
|
20240115,162600,1321711125,4345,4345,4345,4345,0
|
|
20240115,162500,1321711125,4345,4345,4345,4345,0
|
|
20240115,162400,1321711125,4345,4345,4345,4345,0
|
|
20240115,162300,1321711125,4345,4345,4345,4345,0
|
|
20240115,162200,1321711125,4345,4345,4345,4345,0
|
|
20240115,162100,1321711125,4345,4345,4345,4345,0
|
|
20240115,162000,1321711125,4345,4345,4345,4345,0
|
|
20240115,161900,1321711125,4345,4345,4345,4345,0
|
|
20240115,161800,1321711125,4345,4345,4345,4345,0
|
|
20240115,161700,1321711125,4345,4345,4345,4345,0
|
|
20240115,161600,1321711125,4345,4345,4345,4345,0
|
|
20240115,161500,1321711125,4345,4345,4345,4345,0
|
|
20240115,161400,1321711125,4345,4345,4345,4345,0
|
|
20240115,161300,1321711125,4345,4345,4345,4345,0
|
|
20240115,161200,1321711125,4345,4345,4345,4345,0
|
|
20240115,161100,1321711125,4345,4345,4345,4345,0
|
|
20240115,161000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,160900,1321711125,4345,4345,4345,4345,0
|
|
20240115,160800,1321711125,4345,4345,4345,4345,0
|
|
20240115,160700,1321711125,4345,4345,4345,4345,0
|
|
20240115,160600,1321711125,4345,4345,4345,4345,0
|
|
20240115,160500,1321711125,4345,4345,4345,4345,0
|
|
20240115,160400,1321711125,4345,4345,4345,4345,0
|
|
20240115,160300,1321711125,4345,4345,4345,4345,0
|
|
20240115,160200,1321711125,4345,4345,4345,4345,0
|
|
20240115,160100,1321711125,4345,4345,4345,4345,0
|
|
20240115,160000,1321711125,4345,4345,4345,4345,0
|
|
20240115,155900,1321711125,4345,4345,4345,4345,0
|
|
20240115,155800,1321711125,4345,4345,4345,4345,0
|
|
20240115,155700,1321711125,4345,4345,4345,4345,0
|
|
20240115,155600,1321711125,4345,4345,4345,4345,0
|
|
20240115,155500,1321711125,4345,4345,4345,4345,0
|
|
20240115,155400,1321711125,4345,4345,4345,4345,0
|
|
20240115,155300,1321711125,4345,4345,4345,4345,0
|
|
20240115,155200,1321711125,4345,4345,4345,4345,0
|
|
20240115,155100,1321711125,4345,4345,4345,4345,0
|
|
20240115,155000,1321711125,4345,4345,4345,4345,0
|
|
20240115,154900,1321711125,4345,4345,4345,4345,0
|
|
20240115,154800,1321711125,4345,4345,4345,4345,0
|
|
20240115,154700,1321711125,4345,4345,4345,4345,0
|
|
20240115,154600,1321711125,4345,4345,4345,4345,0
|
|
20240115,154500,1321711125,4345,4345,4345,4345,0
|
|
20240115,154400,1321711125,4345,4345,4345,4345,0
|
|
20240115,154300,1321711125,4345,4345,4345,4345,0
|
|
20240115,154200,1321711125,4345,4345,4345,4345,0
|
|
20240115,154100,1321711125,4345,4345,4345,4345,0
|
|
20240115,154000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,153900,1321711125,4345,4345,4345,4345,0
|
|
20240115,153800,1321711125,4345,4345,4345,4345,0
|
|
20240115,153700,1321711125,4345,4345,4345,4345,0
|
|
20240115,153600,1321711125,4345,4345,4345,4345,0
|
|
20240115,153500,1321711125,4345,4345,4345,4345,0
|
|
20240115,153400,1321711125,4345,4345,4345,4345,0
|
|
20240115,153300,1321711125,4345,4345,4345,4345,0
|
|
20240115,153200,1321711125,4345,4345,4345,4345,0
|
|
20240115,153100,1321711125,4345,4345,4345,4345,0
|
|
20240115,153000,1321711125,4345,4345,4345,4345,2521
|
|
20240115,152900,1310757380,4350,4350,4350,4350,0
|
|
20240115,152800,1310757380,4350,4350,4350,4350,0
|
|
20240115,152700,1310757380,4350,4350,4350,4350,0
|
|
20240115,152600,1310757380,4350,4350,4350,4350,0
|
|
20240115,152500,1310757380,4350,4350,4350,4350,0
|
|
20240115,152400,1310757380,4350,4350,4350,4350,0
|
|
20240115,152300,1310757380,4350,4350,4350,4350,0
|
|
20240115,152200,1310757380,4350,4350,4350,4350,0
|
|
20240115,152100,1310757380,4350,4350,4350,4350,0
|
|
20240115,152000,1310757380,4350,4350,4350,4350,0
|
|
20240115,151900,1310757380,4350,4345,4350,4335,4491
|
|
20240115,151800,1291245250,4335,4350,4350,4335,357
|
|
20240115,151700,1289696635,4340,4340,4340,4340,740
|
|
20240115,151600,1286485035,4350,4350,4350,4345,858
|
|
20240115,151500,1282755225,4350,4350,4355,4345,1830
|
|
20240115,151400,1274794950,4350,4350,4355,4350,1736
|
|
20240115,151300,1267240925,4350,4350,4350,4350,2680
|
|
20240115,151200,1255582925,4345,4350,4350,4345,1500
|
|
20240115,151100,1249060425,4345,4350,4350,4345,747
|
|
20240115,151000,1245814610,4350,4350,4350,4350,413
|
|
20240115,150900,1244018060,4350,4345,4350,4345,159
|
|
20240115,150800,1243327155,4350,4335,4350,4335,2300
|
|
20240115,150700,1233335420,4335,4335,4335,4335,292
|
|
20240115,150600,1232069600,4335,4335,4335,4335,245
|
|
20240115,150500,1231007525,4325,4335,4335,4325,352
|
|
20240115,150400,1229481615,4330,4330,4330,4330,10
|
|
20240115,150300,1229438315,4330,4330,4330,4330,233
|
|
20240115,150200,1228429425,4330,4330,4330,4330,305
|
|
20240115,150100,1227108775,4315,4325,4330,4315,350
|
|
20240115,150000,1225597795,4330,4315,4330,4315,315
|
|
20240115,145900,1224235075,4330,4330,4330,4330,309
|
|
20240115,145800,1222897105,4330,4315,4330,4315,424
|
|
20240115,145700,1221064125,4315,4320,4320,4315,80
|
|
20240115,145600,1220718830,4330,4330,4330,4330,330
|
|
20240115,145500,1219289930,4320,4335,4335,4320,309
|
|
20240115,145400,1217951915,4335,4335,4335,4335,333
|
|
20240115,145300,1216508360,4325,4325,4325,4325,4
|
|
20240115,145200,1216491060,4325,4330,4330,4325,220
|
|
20240115,145100,1215538540,4335,4335,4335,4335,401
|
|
20240115,145000,1213800205,4335,4335,4335,4335,136
|
|
20240115,144900,1213210645,4335,4335,4335,4335,0
|
|
20240115,144800,1213210645,4335,4335,4335,4335,273
|
|
20240115,144700,1212027190,4320,4335,4335,4320,314
|
|
20240115,144600,1210666015,4335,4335,4335,4335,0
|
|
20240115,144500,1210666015,4335,4335,4335,4335,349
|
|
20240115,144400,1209153100,4335,4335,4335,4335,188
|
|
20240115,144300,1208338120,4335,4315,4335,4305,2385
|
|
20240115,144200,1198048795,4315,4315,4315,4315,242
|
|
20240115,144100,1197004565,4335,4320,4335,4315,2451
|
|
20240115,144000,1186422750,4330,4315,4330,4315,823
|
|
20240115,143900,1182866285,4320,4335,4335,4320,214
|
|
20240115,143800,1181938970,4335,4335,4335,4335,0
|
|
20240115,143700,1181938970,4335,4320,4335,4320,728
|
|
20240115,143600,1178788775,4335,4335,4335,4335,189
|
|
20240115,143500,1177969460,4340,4340,4340,4340,316
|
|
20240115,143400,1176598020,4345,4345,4345,4345,0
|
|
20240115,143300,1176598020,4345,4345,4345,4345,223
|
|
20240115,143200,1175629085,4320,4345,4345,4320,3787
|
|
20240115,143100,1159259410,4340,4340,4340,4340,0
|
|
20240115,143000,1159259410,4340,4340,4340,4340,144
|
|
20240115,142900,1158634450,4345,4340,4345,4340,3775
|
|
20240115,142800,1142238600,4340,4340,4340,4340,262
|
|
20240115,142700,1141101520,4340,4340,4340,4340,20
|
|
20240115,142600,1141014720,4340,4320,4340,4320,667
|
|
20240115,142500,1138126440,4320,4340,4340,4320,607
|
|
20240115,142400,1135494060,4335,4320,4335,4320,282
|
|
20240115,142300,1134271605,4320,4320,4320,4320,1
|
|
20240115,142200,1134267285,4335,4335,4335,4335,256
|
|
20240115,142100,1133157525,4335,4335,4335,4335,788
|
|
20240115,142000,1129741545,4335,4335,4335,4335,249
|
|
20240115,141900,1128662130,4325,4325,4325,4325,1
|
|
20240115,141800,1128657805,4340,4340,4340,4340,355
|
|
20240115,141700,1127117105,4335,4335,4335,4335,181
|
|
20240115,141600,1126332470,4340,4340,4340,4340,0
|
|
20240115,141500,1126332470,4340,4340,4340,4340,315
|
|
20240115,141400,1124965370,4340,4340,4340,4340,222
|
|
20240115,141300,1124001890,4340,4340,4340,4340,383
|
|
20240115,141200,1122339670,4340,4340,4340,4340,0
|
|
20240115,141100,1122339670,4340,4340,4340,4340,154
|
|
20240115,141000,1121671310,4340,4340,4340,4340,338
|
|
20240115,140900,1120204390,4340,4340,4340,4340,199
|
|
20240115,140800,1119340730,4320,4320,4320,4320,250
|
|
20240115,140700,1118260730,4340,4340,4340,4340,321
|
|
20240115,140600,1116867590,4340,4340,4340,4340,216
|
|
20240115,140500,1115930150,4340,4340,4340,4340,316
|
|
20240115,140400,1114558710,4340,4340,4340,4340,0
|
|
20240115,140300,1114558710,4340,4340,4340,4340,222
|
|
20240115,140200,1113595230,4340,4340,4340,4340,268
|
|
20240115,140100,1112432110,4345,4345,4345,4345,256
|
|
20240115,140000,1111319790,4345,4345,4345,4345,0
|
|
20240115,135900,1111319790,4345,4345,4345,4345,557
|
|
20240115,135800,1108899625,4345,4345,4345,4345,500
|
|
20240115,135700,1106727125,4345,4345,4345,4345,213
|
|
20240115,135600,1105801640,4315,4315,4315,4315,273
|
|
20240115,135500,1104623645,4340,4340,4340,4340,424
|
|
20240115,135400,1102783485,4340,4340,4340,4340,0
|
|
20240115,135300,1102783485,4340,4340,4340,4340,346
|
|
20240115,135200,1101281845,4340,4340,4340,4340,0
|
|
20240115,135100,1101281845,4340,4340,4340,4340,970
|
|
20240115,135000,1097072045,4340,4340,4340,4340,0
|
|
20240115,134900,1097072045,4340,4315,4340,4315,316
|
|
20240115,134800,1095700680,4345,4345,4345,4345,0
|
|
20240115,134700,1095700680,4345,4330,4345,4305,3569
|
|
20240115,134600,1080275605,4330,4345,4345,4330,274
|
|
20240115,134500,1079086035,4335,4340,4340,4335,1325
|
|
20240115,134400,1073341845,4345,4345,4345,4345,558
|
|
20240115,134300,1070917335,4345,4345,4345,4345,300
|
|
20240115,134200,1069613835,4345,4345,4345,4345,412
|
|
20240115,134100,1067823695,4345,4345,4345,4345,460
|
|
20240115,134000,1065824995,4345,4345,4345,4345,659
|
|
20240115,133900,1062961640,4345,4345,4345,4345,1180
|
|
20240115,133800,1057834540,4345,4345,4345,4335,831
|
|
20240115,133700,1054228045,4345,4345,4345,4345,0
|
|
20240115,133600,1054228045,4345,4345,4345,4345,577
|
|
20240115,133500,1051720980,4345,4345,4345,4345,0
|
|
20240115,133400,1051720980,4345,4345,4345,4345,194
|
|
20240115,133300,1050878050,4330,4330,4330,4330,0
|
|
20240115,133200,1050878050,4330,4340,4340,4330,1840
|
|
20240115,133100,1042901900,4335,4335,4335,4335,300
|
|
20240115,133000,1041601400,4335,4340,4340,4330,511
|
|
20240115,132900,1039384670,4340,4345,4345,4340,2127
|
|
20240115,132800,1030148490,4340,4335,4340,4335,3204
|
|
20240115,132700,1016244880,4335,4330,4340,4330,1029
|
|
20240115,132600,1011784700,4335,4335,4335,4335,1745
|
|
20240115,132500,1004220125,4335,4335,4335,4335,0
|
|
20240115,132400,1004220125,4335,4335,4335,4335,1438
|
|
20240115,132300,997986395,4335,4335,4335,4335,1048
|
|
20240115,132200,993443315,4330,4330,4330,4330,676
|
|
20240115,132100,990516235,4330,4320,4330,4320,195
|
|
20240115,132000,989673335,4330,4325,4330,4325,825
|
|
20240115,131900,986103155,4335,4325,4335,4325,819
|
|
20240115,131800,982556650,4325,4320,4325,4320,577
|
|
20240115,131700,980062210,4315,4315,4315,4315,0
|
|
20240115,131600,980062210,4315,4315,4315,4315,85
|
|
20240115,131500,979695435,4315,4315,4315,4315,0
|
|
20240115,131400,979695435,4315,4315,4315,4315,731
|
|
20240115,131300,976541170,4305,4305,4305,4305,0
|
|
20240115,131200,976541170,4305,4300,4305,4300,173
|
|
20240115,131100,975796620,4300,4300,4300,4300,862
|
|
20240115,131000,972090020,4300,4300,4305,4300,317
|
|
20240115,130900,970725610,4305,4310,4310,4300,278
|
|
20240115,130800,969527495,4310,4310,4310,4310,137
|
|
20240115,130700,968937025,4305,4305,4305,4305,1
|
|
20240115,130600,968932720,4315,4315,4315,4315,362
|
|
20240115,130500,967370690,4315,4315,4315,4315,0
|
|
20240115,130400,967370690,4315,4315,4315,4315,538
|
|
20240115,130300,965049220,4320,4320,4320,4320,0
|
|
20240115,130200,965049220,4320,4320,4320,4320,233
|
|
20240115,130100,964042660,4305,4315,4315,4305,1762
|
|
20240115,130000,956451710,4310,4310,4310,4310,0
|
|
20240115,125900,956451710,4310,4305,4315,4305,335
|
|
20240115,125800,955008445,4310,4310,4310,4310,170
|
|
20240115,125700,954275745,4310,4315,4320,4310,549
|
|
20240115,125600,951906965,4315,4315,4315,4315,15
|
|
20240115,125500,951842240,4315,4310,4315,4310,272
|
|
20240115,125400,950668650,4320,4320,4320,4320,0
|
|
20240115,125300,950668650,4320,4320,4320,4320,503
|
|
20240115,125200,948495690,4315,4315,4315,4315,61
|
|
20240115,125100,948232475,4315,4315,4315,4315,267
|
|
20240115,125000,947080370,4305,4310,4315,4305,184
|
|
20240115,124900,946287625,4310,4310,4320,4310,1559
|
|
20240115,124800,939556735,4305,4310,4310,4305,359
|
|
20240115,124700,938009710,4320,4315,4320,4315,687
|
|
20240115,124600,935044060,4315,4320,4325,4315,473
|
|
20240115,124500,933001005,4320,4315,4320,4315,129
|
|
20240115,124400,932443780,4315,4315,4315,4315,25
|
|
20240115,124300,932335905,4320,4315,4325,4315,274
|
|
20240115,124200,931151160,4315,4320,4325,4315,413
|
|
20240115,124100,929368000,4320,4315,4320,4315,383
|
|
20240115,124000,927714470,4320,4315,4320,4315,45
|
|
20240115,123900,927520170,4315,4305,4315,4305,127
|
|
20240115,123800,926972945,4310,4310,4310,4310,424
|
|
20240115,123700,925145505,4320,4310,4320,4310,683
|
|
20240115,123600,922196945,4310,4310,4310,4310,200
|
|
20240115,123500,921334945,4310,4320,4320,4310,489
|
|
20240115,123400,919224465,4320,4320,4320,4320,4
|
|
20240115,123300,919207185,4320,4310,4320,4310,446
|
|
20240115,123200,917280475,4320,4320,4320,4320,9
|
|
20240115,123100,917241595,4320,4320,4320,4320,325
|
|
20240115,123000,915837595,4310,4310,4310,4310,6
|
|
20240115,122900,915811735,4310,4325,4325,4310,527
|
|
20240115,122800,913532475,4330,4330,4330,4330,35
|
|
20240115,122700,913380925,4330,4320,4330,4315,1048
|
|
20240115,122600,908852130,4325,4325,4325,4325,0
|
|
20240115,122500,908852130,4325,4325,4325,4325,548
|
|
20240115,122400,906482030,4330,4330,4330,4330,6
|
|
20240115,122300,906456050,4330,4330,4330,4330,222
|
|
20240115,122200,905494790,4320,4320,4320,4320,78
|
|
20240115,122100,905157830,4330,4330,4330,4330,394
|
|
20240115,122000,903451810,4330,4325,4330,4325,1161
|
|
20240115,121900,898429485,4325,4330,4335,4325,721
|
|
20240115,121800,895305890,4335,4335,4335,4335,0
|
|
20240115,121700,895305890,4335,4335,4335,4335,508
|
|
20240115,121600,893103710,4335,4335,4335,4335,262
|
|
20240115,121500,891967940,4330,4335,4335,4330,1209
|
|
20240115,121400,886727425,4340,4335,4345,4335,1241
|
|
20240115,121300,881342680,4330,4330,4330,4330,0
|
|
20240115,121200,881342680,4330,4330,4335,4330,644
|
|
20240115,121100,878552440,4330,4330,4330,4330,113
|
|
20240115,121000,878063150,4335,4335,4335,4335,416
|
|
20240115,120900,876259790,4325,4335,4335,4325,1174
|
|
20240115,120800,871171500,4335,4335,4335,4335,357
|
|
20240115,120700,869623905,4320,4320,4320,4320,0
|
|
20240115,120600,869623905,4320,4340,4340,4320,6559
|
|
20240115,120500,841244420,4335,4335,4335,4335,228
|
|
20240115,120400,840256040,4335,4335,4335,4335,2641
|
|
20240115,120300,828807305,4335,4335,4335,4335,1
|
|
20240115,120200,828802970,4325,4335,4340,4325,1921
|
|
20240115,120100,820480300,4340,4345,4345,4340,779
|
|
20240115,120000,817096940,4350,4335,4350,4335,2460
|
|
20240115,115900,806402410,4340,4335,4345,4330,6182
|
|
20240115,115800,779585580,4330,4330,4330,4330,887
|
|
20240115,115700,775744870,4335,4330,4335,4330,1057
|
|
20240115,115600,771166440,4325,4320,4325,4320,985
|
|
20240115,115500,766907820,4320,4300,4320,4295,7810
|
|
20240115,115400,733198035,4300,4300,4300,4285,1964
|
|
20240115,115300,724753585,4300,4300,4300,4300,0
|
|
20240115,115200,724753585,4300,4290,4300,4290,565
|
|
20240115,115100,722324095,4300,4305,4305,4300,1522
|
|
20240115,115000,715774385,4305,4300,4305,4275,3101
|
|
20240115,114900,702482680,4300,4300,4300,4300,0
|
|
20240115,114800,702482680,4300,4300,4300,4300,362
|
|
20240115,114700,700926080,4270,4280,4280,4270,1110
|
|
20240115,114600,696183005,4305,4305,4305,4305,442
|
|
20240115,114500,694280195,4295,4295,4295,4295,0
|
|
20240115,114400,694280195,4295,4295,4295,4295,648
|
|
20240115,114300,691497035,4305,4300,4305,4290,4366
|
|
20240115,114200,672739790,4300,4300,4300,4300,59
|
|
20240115,114100,672486090,4300,4300,4300,4300,20
|
|
20240115,114000,672400090,4295,4295,4295,4295,513
|
|
20240115,113900,670196755,4295,4300,4305,4295,1185
|
|
20240115,113800,665101405,4300,4300,4300,4300,398
|
|
20240115,113700,663390005,4290,4290,4290,4290,46
|
|
20240115,113600,663192665,4300,4290,4300,4290,457
|
|
20240115,113500,661230650,4290,4290,4290,4290,157
|
|
20240115,113400,660557120,4290,4280,4290,4280,579
|
|
20240115,113300,658074210,4295,4295,4295,4295,291
|
|
20240115,113200,656824365,4295,4295,4295,4295,1
|
|
20240115,113100,656820070,4295,4295,4295,4295,448
|
|
20240115,113000,654895910,4295,4295,4295,4295,0
|
|
20240115,112900,654895910,4295,4295,4295,4295,346
|
|
20240115,112800,653409840,4295,4295,4295,4295,0
|
|
20240115,112700,653409840,4295,4295,4295,4295,473
|
|
20240115,112600,651378305,4295,4295,4295,4295,0
|
|
20240115,112500,651378305,4295,4295,4295,4290,1297
|
|
20240115,112400,645809195,4295,4295,4295,4295,1
|
|
20240115,112300,645804900,4290,4280,4290,4280,541
|
|
20240115,112200,643484020,4290,4265,4290,4265,5
|
|
20240115,112100,643462620,4295,4295,4295,4295,231
|
|
20240115,112000,642470475,4295,4295,4295,4295,0
|
|
20240115,111900,642470475,4295,4295,4295,4295,406
|
|
20240115,111800,640726705,4295,4295,4295,4295,0
|
|
20240115,111700,640726705,4295,4285,4295,4285,610
|
|
20240115,111600,638110985,4285,4285,4285,4285,1229
|
|
20240115,111500,632844720,4260,4265,4285,4260,1585
|
|
20240115,111400,626071820,4285,4285,4285,4285,0
|
|
20240115,111300,626071820,4285,4285,4285,4285,258
|
|
20240115,111200,624966290,4265,4265,4265,4265,0
|
|
20240115,111100,624966290,4265,4290,4290,4265,545
|
|
20240115,111000,622632165,4290,4290,4290,4290,0
|
|
20240115,110900,622632165,4290,4290,4290,4290,383
|
|
20240115,110800,620989095,4255,4260,4290,4255,1041
|
|
20240115,110700,616541475,4285,4285,4285,4285,417
|
|
20240115,110600,614754630,4280,4280,4280,4280,0
|
|
20240115,110500,614754630,4280,4280,4280,4280,901
|
|
20240115,110400,610898350,4280,4280,4280,4280,1
|
|
20240115,110300,610894070,4280,4255,4280,4255,515
|
|
20240115,110200,608690120,4255,4255,4255,4255,3
|
|
20240115,110100,608677355,4280,4260,4280,4255,2516
|
|
20240115,110000,597960880,4260,4260,4260,4260,0
|
|
20240115,105900,597960880,4260,4280,4280,4260,456
|
|
20240115,105800,596009240,4275,4265,4275,4260,1111
|
|
20240115,105700,591276360,4260,4265,4275,4260,327
|
|
20240115,105600,589878555,4265,4265,4265,4260,56
|
|
20240115,105500,589639735,4275,4275,4275,4275,524
|
|
20240115,105400,587399635,4280,4280,4280,4250,10139
|
|
20240115,105300,544246885,4280,4280,4280,4280,246
|
|
20240115,105200,543194005,4280,4280,4280,4280,0
|
|
20240115,105100,543194005,4280,4280,4280,4280,501
|
|
20240115,105000,541049725,4275,4275,4275,4275,215
|
|
20240115,104900,540130600,4275,4275,4275,4275,55
|
|
20240115,104800,539895475,4275,4275,4275,4275,493
|
|
20240115,104700,537787900,4275,4275,4275,4275,0
|
|
20240115,104600,537787900,4275,4275,4275,4275,277
|
|
20240115,104500,536603725,4275,4275,4275,4275,1
|
|
20240115,104400,536599450,4275,4275,4275,4275,504
|
|
20240115,104300,534444850,4260,4265,4265,4260,454
|
|
20240115,104200,532510470,4265,4275,4280,4265,709
|
|
20240115,104100,529483910,4275,4275,4275,4275,34
|
|
20240115,104000,529338560,4280,4280,4280,4280,437
|
|
20240115,103900,527468200,4260,4260,4260,4260,0
|
|
20240115,103800,527468200,4260,4280,4280,4260,554
|
|
20240115,103700,525101330,4285,4285,4285,4285,0
|
|
20240115,103600,525101330,4285,4285,4285,4285,470
|
|
20240115,103500,523087380,4260,4285,4285,4260,2001
|
|
20240115,103400,514563095,4260,4285,4285,4260,302
|
|
20240115,103300,513269075,4285,4285,4285,4285,0
|
|
20240115,103200,513269075,4285,4285,4285,4285,519
|
|
20240115,103100,511045160,4260,4260,4260,4260,756
|
|
20240115,103000,507824600,4270,4265,4270,4265,461
|
|
20240115,102900,505857180,4265,4265,4265,4260,36
|
|
20240115,102800,505703645,4255,4265,4265,4255,608
|
|
20240115,102700,503110535,4255,4255,4255,4255,0
|
|
20240115,102600,503110535,4255,4260,4265,4255,1127
|
|
20240115,102500,498308510,4260,4260,4260,4260,356
|
|
20240115,102400,496791950,4260,4255,4265,4255,297
|
|
20240115,102300,495526735,4255,4255,4255,4255,311
|
|
20240115,102200,494203430,4270,4255,4270,4255,1397
|
|
20240115,102100,488259180,4275,4260,4275,4260,3673
|
|
20240115,102000,472612170,4260,4260,4280,4260,2004
|
|
20240115,101900,464075110,4285,4260,4285,4255,423
|
|
20240115,101800,462267320,4260,4270,4270,4250,7435
|
|
20240115,101700,430602615,4280,4280,4280,4280,1
|
|
20240115,101600,430598335,4270,4275,4275,4270,498
|
|
20240115,101500,428471870,4275,4275,4275,4275,43
|
|
20240115,101400,428288045,4275,4275,4275,4275,49
|
|
20240115,101300,428078570,4275,4275,4275,4275,31
|
|
20240115,101200,427946045,4270,4270,4270,4265,2326
|
|
20240115,101100,418017770,4275,4275,4275,4275,0
|
|
20240115,101000,418017770,4275,4280,4280,4275,719
|
|
20240115,100900,414941540,4280,4275,4280,4275,244
|
|
20240115,100800,413898190,4280,4275,4280,4275,507
|
|
20240115,100700,411728265,4275,4275,4280,4275,250
|
|
20240115,100600,410659015,4280,4270,4280,4270,217
|
|
20240115,100500,409730405,4270,4270,4285,4270,866
|
|
20240115,100400,406032570,4270,4270,4270,4270,7
|
|
20240115,100300,406002680,4265,4270,4270,4265,1555
|
|
20240115,100200,399368380,4285,4285,4285,4285,0
|
|
20240115,100100,399368380,4285,4270,4285,4270,110
|
|
20240115,100000,398898530,4270,4280,4280,4270,510
|
|
20240115,095900,396718730,4270,4280,4280,4270,2
|
|
20240115,095800,396710180,4270,4280,4280,4270,2189
|
|
20240115,095700,387361340,4280,4280,4280,4280,15
|
|
20240115,095600,387297140,4270,4270,4270,4270,497
|
|
20240115,095500,385174950,4270,4275,4275,4265,2740
|
|
20240115,095400,373476645,4275,4290,4290,4275,111
|
|
20240115,095300,373001965,4275,4275,4275,4270,1650
|
|
20240115,095200,365953915,4275,4275,4275,4275,1
|
|
20240115,095100,365949640,4270,4270,4270,4270,791
|
|
20240115,095000,362572070,4270,4275,4275,4270,1260
|
|
20240115,094900,357190030,4275,4275,4275,4275,0
|
|
20240115,094800,357190030,4275,4290,4290,4275,1000
|
|
20240115,094700,352914190,4300,4275,4305,4275,479
|
|
20240115,094600,350860405,4275,4300,4300,4275,11119
|
|
20240115,094500,303243140,4295,4310,4330,4290,13846
|
|
20240115,094400,243761650,4310,4340,4340,4310,579
|
|
20240115,094300,241265440,4340,4340,4340,4340,27
|
|
20240115,094200,241148260,4340,4340,4340,4340,4
|
|
20240115,094100,241130900,4340,4310,4340,4310,672
|
|
20240115,094000,238219520,4310,4310,4340,4310,2952
|
|
20240115,093900,225494945,4315,4315,4315,4315,1218
|
|
20240115,093800,220239275,4315,4315,4315,4315,0
|
|
20240115,093700,220239275,4315,4315,4315,4315,555
|
|
20240115,093600,217844450,4345,4345,4345,4345,0
|
|
20240115,093500,217844450,4345,4320,4345,4320,18
|
|
20240115,093400,217766465,4320,4320,4320,4320,0
|
|
20240115,093300,217766465,4320,4325,4325,4320,113
|
|
20240115,093200,217278295,4325,4325,4325,4325,32
|
|
20240115,093100,217139895,4325,4325,4325,4325,982
|
|
20240115,093000,212892745,4325,4330,4330,4325,1126
|
|
20240115,092900,208019990,4330,4330,4330,4330,100
|
|
20240115,092800,207586990,4330,4330,4330,4330,0
|
|
20240115,092700,207586990,4330,4350,4350,4330,1323
|
|
20240115,092600,201844290,4350,4350,4350,4350,66
|
|
20240115,092500,201557190,4350,4350,4350,4350,102
|
|
20240115,092400,201113490,4350,4350,4355,4350,1124
|
|
20240115,092300,196220685,4350,4350,4350,4350,183
|
|
20240115,092200,195424635,4350,4345,4350,4345,1683
|
|
20240115,092100,188107160,4345,4345,4345,4345,0
|
|
20240115,092000,188107160,4345,4345,4345,4345,10
|
|
20240115,091900,188063710,4335,4335,4335,4335,2478
|
|
20240115,091800,177321580,4330,4315,4335,4315,1518
|
|
20240115,091700,170751470,4310,4310,4310,4310,0
|
|
20240115,091600,170751470,4310,4310,4310,4310,47
|
|
20240115,091500,170548900,4315,4315,4315,4315,1300
|
|
20240115,091400,164939400,4335,4335,4335,4335,0
|
|
20240115,091300,164939400,4335,4310,4335,4310,628
|
|
20240115,091200,162231470,4320,4320,4320,4305,2669
|
|
20240115,091100,150741115,4320,4320,4320,4305,215
|
|
20240115,091000,149813330,4320,4330,4330,4320,144
|
|
20240115,090900,149191190,4330,4330,4330,4330,701
|
|
20240115,090800,146155860,4325,4300,4325,4295,11144
|
|
20240115,090700,98103545,4290,4285,4290,4285,863
|
|
20240115,090600,94402340,4285,4290,4290,4285,1976
|
|
20240115,090500,85929145,4290,4300,4330,4290,3483
|
|
20240115,090400,70960315,4300,4310,4310,4300,3379
|
|
20240115,090300,56399445,4310,4320,4345,4310,1952
|
|
20240115,090200,47939620,4320,4340,4340,4320,963
|
|
20240115,090100,43768080,4350,4350,4350,4325,2754
|
|
20240115,090000,31802020,4350,4355,4355,4320,7234
|