679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,201500,1078982660,4465,4465,4465,4465,0
|
|
20240118,201400,1078982660,4465,4465,4465,4465,0
|
|
20240118,201300,1078982660,4465,4465,4465,4465,0
|
|
20240118,201200,1078982660,4465,4465,4465,4465,0
|
|
20240118,201100,1078982660,4465,4465,4465,4465,0
|
|
20240118,201000,1078982660,4465,4465,4465,4465,0
|
|
20240118,200900,1078982660,4465,4465,4465,4465,0
|
|
20240118,200800,1078982660,4465,4465,4465,4465,0
|
|
20240118,200700,1078982660,4465,4465,4465,4465,0
|
|
20240118,200600,1078982660,4465,4465,4465,4465,0
|
|
20240118,200500,1078982660,4465,4465,4465,4465,0
|
|
20240118,200400,1078982660,4465,4465,4465,4465,0
|
|
20240118,200300,1078982660,4465,4465,4465,4465,0
|
|
20240118,200200,1078982660,4465,4465,4465,4465,0
|
|
20240118,200100,1078982660,4465,4465,4465,4465,0
|
|
20240118,200000,1078982660,4465,4465,4465,4465,0
|
|
20240118,195900,1078982660,4465,4465,4465,4465,0
|
|
20240118,195800,1078982660,4465,4465,4465,4465,0
|
|
20240118,195700,1078982660,4465,4465,4465,4465,0
|
|
20240118,195600,1078982660,4465,4465,4465,4465,0
|
|
20240118,195500,1078982660,4465,4465,4465,4465,0
|
|
20240118,195400,1078982660,4465,4465,4465,4465,0
|
|
20240118,195300,1078982660,4465,4465,4465,4465,0
|
|
20240118,195200,1078982660,4465,4465,4465,4465,0
|
|
20240118,195100,1078982660,4465,4465,4465,4465,0
|
|
20240118,195000,1078982660,4465,4465,4465,4465,0
|
|
20240118,194900,1078982660,4465,4465,4465,4465,0
|
|
20240118,194800,1078982660,4465,4465,4465,4465,0
|
|
20240118,194700,1078982660,4465,4465,4465,4465,0
|
|
20240118,194600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,194500,1078982660,4465,4465,4465,4465,0
|
|
20240118,194400,1078982660,4465,4465,4465,4465,0
|
|
20240118,194300,1078982660,4465,4465,4465,4465,0
|
|
20240118,194200,1078982660,4465,4465,4465,4465,0
|
|
20240118,194100,1078982660,4465,4465,4465,4465,0
|
|
20240118,194000,1078982660,4465,4465,4465,4465,0
|
|
20240118,193900,1078982660,4465,4465,4465,4465,0
|
|
20240118,193800,1078982660,4465,4465,4465,4465,0
|
|
20240118,193700,1078982660,4465,4465,4465,4465,0
|
|
20240118,193600,1078982660,4465,4465,4465,4465,0
|
|
20240118,193500,1078982660,4465,4465,4465,4465,0
|
|
20240118,193400,1078982660,4465,4465,4465,4465,0
|
|
20240118,193300,1078982660,4465,4465,4465,4465,0
|
|
20240118,193200,1078982660,4465,4465,4465,4465,0
|
|
20240118,193100,1078982660,4465,4465,4465,4465,0
|
|
20240118,193000,1078982660,4465,4465,4465,4465,0
|
|
20240118,192900,1078982660,4465,4465,4465,4465,0
|
|
20240118,192800,1078982660,4465,4465,4465,4465,0
|
|
20240118,192700,1078982660,4465,4465,4465,4465,0
|
|
20240118,192600,1078982660,4465,4465,4465,4465,0
|
|
20240118,192500,1078982660,4465,4465,4465,4465,0
|
|
20240118,192400,1078982660,4465,4465,4465,4465,0
|
|
20240118,192300,1078982660,4465,4465,4465,4465,0
|
|
20240118,192200,1078982660,4465,4465,4465,4465,0
|
|
20240118,192100,1078982660,4465,4465,4465,4465,0
|
|
20240118,192000,1078982660,4465,4465,4465,4465,0
|
|
20240118,191900,1078982660,4465,4465,4465,4465,0
|
|
20240118,191800,1078982660,4465,4465,4465,4465,0
|
|
20240118,191700,1078982660,4465,4465,4465,4465,0
|
|
20240118,191600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,191500,1078982660,4465,4465,4465,4465,0
|
|
20240118,191400,1078982660,4465,4465,4465,4465,0
|
|
20240118,191300,1078982660,4465,4465,4465,4465,0
|
|
20240118,191200,1078982660,4465,4465,4465,4465,0
|
|
20240118,191100,1078982660,4465,4465,4465,4465,0
|
|
20240118,191000,1078982660,4465,4465,4465,4465,0
|
|
20240118,190900,1078982660,4465,4465,4465,4465,0
|
|
20240118,190800,1078982660,4465,4465,4465,4465,0
|
|
20240118,190700,1078982660,4465,4465,4465,4465,0
|
|
20240118,190600,1078982660,4465,4465,4465,4465,0
|
|
20240118,190500,1078982660,4465,4465,4465,4465,0
|
|
20240118,190400,1078982660,4465,4465,4465,4465,0
|
|
20240118,190300,1078982660,4465,4465,4465,4465,0
|
|
20240118,190200,1078982660,4465,4465,4465,4465,0
|
|
20240118,190100,1078982660,4465,4465,4465,4465,0
|
|
20240118,190000,1078982660,4465,4465,4465,4465,0
|
|
20240118,185900,1078982660,4465,4465,4465,4465,0
|
|
20240118,185800,1078982660,4465,4465,4465,4465,0
|
|
20240118,185700,1078982660,4465,4465,4465,4465,0
|
|
20240118,185600,1078982660,4465,4465,4465,4465,0
|
|
20240118,185500,1078982660,4465,4465,4465,4465,0
|
|
20240118,185400,1078982660,4465,4465,4465,4465,0
|
|
20240118,185300,1078982660,4465,4465,4465,4465,0
|
|
20240118,185200,1078982660,4465,4465,4465,4465,0
|
|
20240118,185100,1078982660,4465,4465,4465,4465,0
|
|
20240118,185000,1078982660,4465,4465,4465,4465,0
|
|
20240118,184900,1078982660,4465,4465,4465,4465,0
|
|
20240118,184800,1078982660,4465,4465,4465,4465,0
|
|
20240118,184700,1078982660,4465,4465,4465,4465,0
|
|
20240118,184600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,184500,1078982660,4465,4465,4465,4465,0
|
|
20240118,184400,1078982660,4465,4465,4465,4465,0
|
|
20240118,184300,1078982660,4465,4465,4465,4465,0
|
|
20240118,184200,1078982660,4465,4465,4465,4465,0
|
|
20240118,184100,1078982660,4465,4465,4465,4465,0
|
|
20240118,184000,1078982660,4465,4465,4465,4465,0
|
|
20240118,183900,1078982660,4465,4465,4465,4465,0
|
|
20240118,183800,1078982660,4465,4465,4465,4465,0
|
|
20240118,183700,1078982660,4465,4465,4465,4465,0
|
|
20240118,183600,1078982660,4465,4465,4465,4465,0
|
|
20240118,183500,1078982660,4465,4465,4465,4465,0
|
|
20240118,183400,1078982660,4465,4465,4465,4465,0
|
|
20240118,183300,1078982660,4465,4465,4465,4465,0
|
|
20240118,183200,1078982660,4465,4465,4465,4465,0
|
|
20240118,183100,1078982660,4465,4465,4465,4465,0
|
|
20240118,183000,1078982660,4465,4465,4465,4465,0
|
|
20240118,182900,1078982660,4465,4465,4465,4465,0
|
|
20240118,182800,1078982660,4465,4465,4465,4465,0
|
|
20240118,182700,1078982660,4465,4465,4465,4465,0
|
|
20240118,182600,1078982660,4465,4465,4465,4465,0
|
|
20240118,182500,1078982660,4465,4465,4465,4465,0
|
|
20240118,182400,1078982660,4465,4465,4465,4465,0
|
|
20240118,182300,1078982660,4465,4465,4465,4465,0
|
|
20240118,182200,1078982660,4465,4465,4465,4465,0
|
|
20240118,182100,1078982660,4465,4465,4465,4465,0
|
|
20240118,182000,1078982660,4465,4465,4465,4465,0
|
|
20240118,181900,1078982660,4465,4465,4465,4465,0
|
|
20240118,181800,1078982660,4465,4465,4465,4465,0
|
|
20240118,181700,1078982660,4465,4465,4465,4465,0
|
|
20240118,181600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,181500,1078982660,4465,4465,4465,4465,0
|
|
20240118,181400,1078982660,4465,4465,4465,4465,0
|
|
20240118,181300,1078982660,4465,4465,4465,4465,0
|
|
20240118,181200,1078982660,4465,4465,4465,4465,0
|
|
20240118,181100,1078982660,4465,4465,4465,4465,0
|
|
20240118,181000,1078982660,4465,4465,4465,4465,0
|
|
20240118,180900,1078982660,4465,4465,4465,4465,0
|
|
20240118,180800,1078982660,4465,4465,4465,4465,0
|
|
20240118,180700,1078982660,4465,4465,4465,4465,0
|
|
20240118,180600,1078982660,4465,4465,4465,4465,0
|
|
20240118,180500,1078982660,4465,4465,4465,4465,0
|
|
20240118,180400,1078982660,4465,4465,4465,4465,0
|
|
20240118,180300,1078982660,4465,4465,4465,4465,0
|
|
20240118,180200,1078982660,4465,4465,4465,4465,0
|
|
20240118,180100,1078982660,4465,4465,4465,4465,0
|
|
20240118,180000,1078982660,4465,4465,4465,4465,0
|
|
20240118,175900,1078982660,4465,4465,4465,4465,0
|
|
20240118,175800,1078982660,4465,4465,4465,4465,0
|
|
20240118,175700,1078982660,4465,4465,4465,4465,0
|
|
20240118,175600,1078982660,4465,4465,4465,4465,0
|
|
20240118,175500,1078982660,4465,4465,4465,4465,0
|
|
20240118,175400,1078982660,4465,4465,4465,4465,0
|
|
20240118,175300,1078982660,4465,4465,4465,4465,0
|
|
20240118,175200,1078982660,4465,4465,4465,4465,0
|
|
20240118,175100,1078982660,4465,4465,4465,4465,0
|
|
20240118,175000,1078982660,4465,4465,4465,4465,0
|
|
20240118,174900,1078982660,4465,4465,4465,4465,0
|
|
20240118,174800,1078982660,4465,4465,4465,4465,0
|
|
20240118,174700,1078982660,4465,4465,4465,4465,0
|
|
20240118,174600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,174500,1078982660,4465,4465,4465,4465,0
|
|
20240118,174400,1078982660,4465,4465,4465,4465,0
|
|
20240118,174300,1078982660,4465,4465,4465,4465,0
|
|
20240118,174200,1078982660,4465,4465,4465,4465,0
|
|
20240118,174100,1078982660,4465,4465,4465,4465,0
|
|
20240118,174000,1078982660,4465,4465,4465,4465,0
|
|
20240118,173900,1078982660,4465,4465,4465,4465,0
|
|
20240118,173800,1078982660,4465,4465,4465,4465,0
|
|
20240118,173700,1078982660,4465,4465,4465,4465,0
|
|
20240118,173600,1078982660,4465,4465,4465,4465,0
|
|
20240118,173500,1078982660,4465,4465,4465,4465,0
|
|
20240118,173400,1078982660,4465,4465,4465,4465,0
|
|
20240118,173300,1078982660,4465,4465,4465,4465,0
|
|
20240118,173200,1078982660,4465,4465,4465,4465,0
|
|
20240118,173100,1078982660,4465,4465,4465,4465,0
|
|
20240118,173000,1078982660,4465,4465,4465,4465,0
|
|
20240118,172900,1078982660,4465,4465,4465,4465,0
|
|
20240118,172800,1078982660,4465,4465,4465,4465,0
|
|
20240118,172700,1078982660,4465,4465,4465,4465,0
|
|
20240118,172600,1078982660,4465,4465,4465,4465,0
|
|
20240118,172500,1078982660,4465,4465,4465,4465,0
|
|
20240118,172400,1078982660,4465,4465,4465,4465,0
|
|
20240118,172300,1078982660,4465,4465,4465,4465,0
|
|
20240118,172200,1078982660,4465,4465,4465,4465,0
|
|
20240118,172100,1078982660,4465,4465,4465,4465,0
|
|
20240118,172000,1078982660,4465,4465,4465,4465,0
|
|
20240118,171900,1078982660,4465,4465,4465,4465,0
|
|
20240118,171800,1078982660,4465,4465,4465,4465,0
|
|
20240118,171700,1078982660,4465,4465,4465,4465,0
|
|
20240118,171600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,171500,1078982660,4465,4465,4465,4465,0
|
|
20240118,171400,1078982660,4465,4465,4465,4465,0
|
|
20240118,171300,1078982660,4465,4465,4465,4465,0
|
|
20240118,171200,1078982660,4465,4465,4465,4465,0
|
|
20240118,171100,1078982660,4465,4465,4465,4465,0
|
|
20240118,171000,1078982660,4465,4465,4465,4465,0
|
|
20240118,170900,1078982660,4465,4465,4465,4465,0
|
|
20240118,170800,1078982660,4465,4465,4465,4465,0
|
|
20240118,170700,1078982660,4465,4465,4465,4465,0
|
|
20240118,170600,1078982660,4465,4465,4465,4465,0
|
|
20240118,170500,1078982660,4465,4465,4465,4465,0
|
|
20240118,170400,1078982660,4465,4465,4465,4465,0
|
|
20240118,170300,1078982660,4465,4465,4465,4465,0
|
|
20240118,170200,1078982660,4465,4465,4465,4465,0
|
|
20240118,170100,1078982660,4465,4465,4465,4465,0
|
|
20240118,170000,1078982660,4465,4465,4465,4465,0
|
|
20240118,165900,1078982660,4465,4465,4465,4465,0
|
|
20240118,165800,1078982660,4465,4465,4465,4465,0
|
|
20240118,165700,1078982660,4465,4465,4465,4465,0
|
|
20240118,165600,1078982660,4465,4465,4465,4465,0
|
|
20240118,165500,1078982660,4465,4465,4465,4465,0
|
|
20240118,165400,1078982660,4465,4465,4465,4465,0
|
|
20240118,165300,1078982660,4465,4465,4465,4465,0
|
|
20240118,165200,1078982660,4465,4465,4465,4465,0
|
|
20240118,165100,1078982660,4465,4465,4465,4465,0
|
|
20240118,165000,1078982660,4465,4465,4465,4465,0
|
|
20240118,164900,1078982660,4465,4465,4465,4465,0
|
|
20240118,164800,1078982660,4465,4465,4465,4465,0
|
|
20240118,164700,1078982660,4465,4465,4465,4465,0
|
|
20240118,164600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,164500,1078982660,4465,4465,4465,4465,0
|
|
20240118,164400,1078982660,4465,4465,4465,4465,0
|
|
20240118,164300,1078982660,4465,4465,4465,4465,0
|
|
20240118,164200,1078982660,4465,4465,4465,4465,0
|
|
20240118,164100,1078982660,4465,4465,4465,4465,0
|
|
20240118,164000,1078982660,4465,4465,4465,4465,0
|
|
20240118,163900,1078982660,4465,4465,4465,4465,0
|
|
20240118,163800,1078982660,4465,4465,4465,4465,0
|
|
20240118,163700,1078982660,4465,4465,4465,4465,0
|
|
20240118,163600,1078982660,4465,4465,4465,4465,0
|
|
20240118,163500,1078982660,4465,4465,4465,4465,0
|
|
20240118,163400,1078982660,4465,4465,4465,4465,0
|
|
20240118,163300,1078982660,4465,4465,4465,4465,0
|
|
20240118,163200,1078982660,4465,4465,4465,4465,0
|
|
20240118,163100,1078982660,4465,4465,4465,4465,0
|
|
20240118,163000,1078982660,4465,4465,4465,4465,0
|
|
20240118,162900,1078982660,4465,4465,4465,4465,0
|
|
20240118,162800,1078982660,4465,4465,4465,4465,0
|
|
20240118,162700,1078982660,4465,4465,4465,4465,0
|
|
20240118,162600,1078982660,4465,4465,4465,4465,0
|
|
20240118,162500,1078982660,4465,4465,4465,4465,0
|
|
20240118,162400,1078982660,4465,4465,4465,4465,0
|
|
20240118,162300,1078982660,4465,4465,4465,4465,0
|
|
20240118,162200,1078982660,4465,4465,4465,4465,0
|
|
20240118,162100,1078982660,4465,4465,4465,4465,0
|
|
20240118,162000,1078982660,4465,4465,4465,4465,0
|
|
20240118,161900,1078982660,4465,4465,4465,4465,0
|
|
20240118,161800,1078982660,4465,4465,4465,4465,0
|
|
20240118,161700,1078982660,4465,4465,4465,4465,0
|
|
20240118,161600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,161500,1078982660,4465,4465,4465,4465,0
|
|
20240118,161400,1078982660,4465,4465,4465,4465,0
|
|
20240118,161300,1078982660,4465,4465,4465,4465,0
|
|
20240118,161200,1078982660,4465,4465,4465,4465,0
|
|
20240118,161100,1078982660,4465,4465,4465,4465,0
|
|
20240118,161000,1078982660,4465,4465,4465,4465,0
|
|
20240118,160900,1078982660,4465,4465,4465,4465,0
|
|
20240118,160800,1078982660,4465,4465,4465,4465,0
|
|
20240118,160700,1078982660,4465,4465,4465,4465,0
|
|
20240118,160600,1078982660,4465,4465,4465,4465,0
|
|
20240118,160500,1078982660,4465,4465,4465,4465,0
|
|
20240118,160400,1078982660,4465,4465,4465,4465,0
|
|
20240118,160300,1078982660,4465,4465,4465,4465,0
|
|
20240118,160200,1078982660,4465,4465,4465,4465,0
|
|
20240118,160100,1078982660,4465,4465,4465,4465,0
|
|
20240118,160000,1078982660,4465,4465,4465,4465,0
|
|
20240118,155900,1078982660,4465,4465,4465,4465,0
|
|
20240118,155800,1078982660,4465,4465,4465,4465,0
|
|
20240118,155700,1078982660,4465,4465,4465,4465,0
|
|
20240118,155600,1078982660,4465,4465,4465,4465,0
|
|
20240118,155500,1078982660,4465,4465,4465,4465,0
|
|
20240118,155400,1078982660,4465,4465,4465,4465,0
|
|
20240118,155300,1078982660,4465,4465,4465,4465,0
|
|
20240118,155200,1078982660,4465,4465,4465,4465,0
|
|
20240118,155100,1078982660,4465,4465,4465,4465,0
|
|
20240118,155000,1078982660,4465,4465,4465,4465,0
|
|
20240118,154900,1078982660,4465,4465,4465,4465,0
|
|
20240118,154800,1078982660,4465,4465,4465,4465,0
|
|
20240118,154700,1078982660,4465,4465,4465,4465,0
|
|
20240118,154600,1078982660,4465,4465,4465,4465,9397
|
|
20240118,154500,1078982660,4465,4465,4465,4465,0
|
|
20240118,154400,1078982660,4465,4465,4465,4465,0
|
|
20240118,154300,1078982660,4465,4465,4465,4465,0
|
|
20240118,154200,1078982660,4465,4465,4465,4465,0
|
|
20240118,154100,1078982660,4465,4465,4465,4465,0
|
|
20240118,154000,1078982660,4465,4465,4465,4465,0
|
|
20240118,153900,1078982660,4465,4465,4465,4465,0
|
|
20240118,153800,1078982660,4465,4465,4465,4465,0
|
|
20240118,153700,1078982660,4465,4465,4465,4465,0
|
|
20240118,153600,1078982660,4465,4465,4465,4465,0
|
|
20240118,153500,1078982660,4465,4465,4465,4465,0
|
|
20240118,153400,1078982660,4465,4465,4465,4465,0
|
|
20240118,153300,1078982660,4465,4465,4465,4465,0
|
|
20240118,153200,1078982660,4465,4465,4465,4465,0
|
|
20240118,153100,1078982660,4465,4465,4465,4465,0
|
|
20240118,153000,1078982660,4465,4465,4465,4465,9397
|
|
20240118,152900,1037025055,4490,4490,4490,4490,0
|
|
20240118,152800,1037025055,4490,4490,4490,4490,0
|
|
20240118,152700,1037025055,4490,4490,4490,4490,0
|
|
20240118,152600,1037025055,4490,4490,4490,4490,0
|
|
20240118,152500,1037025055,4490,4490,4490,4490,0
|
|
20240118,152400,1037025055,4490,4490,4490,4490,0
|
|
20240118,152300,1037025055,4490,4490,4490,4490,0
|
|
20240118,152200,1037025055,4490,4490,4490,4490,0
|
|
20240118,152100,1037025055,4490,4490,4490,4490,0
|
|
20240118,152000,1037025055,4490,4490,4490,4490,0
|
|
20240118,151900,1037025055,4490,4480,4490,4480,2361
|
|
20240118,151800,1026430880,4485,4495,4495,4485,2736
|
|
20240118,151700,1014152965,4500,4495,4500,4490,5658
|
|
20240118,151600,988720705,4495,4495,4495,4495,500
|
|
20240118,151500,986473205,4500,4500,4500,4485,62
|
|
20240118,151400,986194250,4500,4485,4500,4485,400
|
|
20240118,151300,984398750,4500,4500,4500,4500,18
|
|
20240118,151200,984317750,4500,4495,4500,4495,258
|
|
20240118,151100,983158000,4480,4480,4480,4480,0
|
|
20240118,151000,983158000,4480,4495,4495,4480,3250
|
|
20240118,150900,968597700,4500,4480,4500,4480,116
|
|
20240118,150800,968077735,4495,4485,4495,4480,3681
|
|
20240118,150700,951554930,4485,4485,4485,4485,207
|
|
20240118,150600,950626535,4480,4485,4485,4480,56
|
|
20240118,150500,950375610,4485,4485,4485,4485,1030
|
|
20240118,150400,945756060,4490,4490,4490,4490,9
|
|
20240118,150300,945715650,4490,4490,4490,4490,9
|
|
20240118,150200,945675240,4490,4495,4495,4490,1272
|
|
20240118,150100,939960350,4495,4495,4495,4495,9
|
|
20240118,150000,939919895,4495,4495,4495,4495,0
|
|
20240118,145900,939919895,4495,4495,4495,4495,19
|
|
20240118,145800,939834490,4480,4480,4480,4480,0
|
|
20240118,145700,939834490,4480,4495,4495,4480,319
|
|
20240118,145600,938405135,4495,4495,4495,4495,18
|
|
20240118,145500,938324225,4495,4495,4495,4495,8
|
|
20240118,145400,938288265,4495,4490,4495,4490,650
|
|
20240118,145300,935369710,4490,4490,4490,4490,9
|
|
20240118,145200,935329300,4485,4485,4485,4485,1018
|
|
20240118,145100,930763570,4480,4470,4480,4470,89
|
|
20240118,145000,930364890,4470,4465,4470,4465,1041
|
|
20240118,144900,925711970,4440,4470,4480,4440,6931
|
|
20240118,144800,894847870,4470,4485,4485,4470,738
|
|
20240118,144700,891546915,4485,4485,4485,4485,140
|
|
20240118,144600,890919015,4485,4485,4485,4485,54
|
|
20240118,144500,890676825,4485,4485,4485,4485,23
|
|
20240118,144400,890573670,4485,4485,4485,4485,20
|
|
20240118,144300,890483970,4480,4465,4480,4465,50
|
|
20240118,144200,890260420,4465,4495,4495,4465,805
|
|
20240118,144100,886653065,4495,4495,4495,4495,209
|
|
20240118,144000,885713610,4495,4495,4495,4495,19
|
|
20240118,143900,885628205,4495,4495,4495,4495,55
|
|
20240118,143800,885380980,4490,4480,4490,4480,1678
|
|
20240118,143700,877858885,4460,4460,4460,4460,130
|
|
20240118,143600,877279085,4485,4485,4485,4485,18
|
|
20240118,143500,877198355,4485,4485,4485,4485,8
|
|
20240118,143400,877162475,4460,4460,4460,4460,20
|
|
20240118,143300,877073275,4450,4465,4465,4450,8400
|
|
20240118,143200,839610290,4465,4485,4485,4460,410
|
|
20240118,143100,837777595,4485,4490,4490,4485,30
|
|
20240118,143000,837642900,4490,4490,4490,4490,9
|
|
20240118,142900,837602490,4490,4490,4490,4490,24
|
|
20240118,142800,837494730,4490,4465,4490,4465,1059
|
|
20240118,142700,832766270,4465,4480,4480,4465,540
|
|
20240118,142600,830352440,4480,4480,4480,4480,3902
|
|
20240118,142500,812871480,4475,4490,4490,4475,68
|
|
20240118,142400,812566910,4490,4490,4490,4490,8
|
|
20240118,142300,812530990,4465,4490,4490,4465,506
|
|
20240118,142200,810270840,4490,4490,4490,4490,9
|
|
20240118,142100,810230430,4460,4465,4465,4460,255
|
|
20240118,142000,809092690,4465,4490,4490,4465,882
|
|
20240118,141900,805152540,4490,4490,4490,4490,257
|
|
20240118,141800,803998610,4490,4490,4490,4490,0
|
|
20240118,141700,803998610,4490,4495,4495,4490,18
|
|
20240118,141600,803917745,4465,4465,4465,4465,0
|
|
20240118,141500,803917745,4465,4465,4465,4465,221
|
|
20240118,141400,802930980,4465,4465,4465,4465,0
|
|
20240118,141300,802930980,4465,4495,4495,4465,1098
|
|
20240118,141200,798019000,4495,4495,4495,4495,9
|
|
20240118,141100,797978545,4495,4480,4495,4480,292
|
|
20240118,141000,796670325,4480,4480,4480,4480,0
|
|
20240118,140900,796670325,4480,4480,4480,4480,127
|
|
20240118,140800,796101365,4480,4480,4480,4480,0
|
|
20240118,140700,796101365,4480,4480,4480,4480,281
|
|
20240118,140600,794842485,4500,4500,4500,4500,0
|
|
20240118,140500,794842485,4500,4500,4500,4500,0
|
|
20240118,140400,794842485,4500,4495,4500,4495,1980
|
|
20240118,140300,785942285,4495,4480,4495,4480,1032
|
|
20240118,140200,781313465,4480,4480,4480,4480,2
|
|
20240118,140100,781304505,4480,4480,4480,4480,244
|
|
20240118,140000,780211385,4480,4470,4480,4465,1778
|
|
20240118,135900,772263840,4470,4470,4470,4470,0
|
|
20240118,135800,772263840,4470,4470,4470,4470,714
|
|
20240118,135700,769072260,4470,4470,4470,4470,10
|
|
20240118,135600,769027560,4470,4475,4475,4470,312
|
|
20240118,135500,767631640,4475,4475,4475,4475,0
|
|
20240118,135400,767631640,4475,4475,4480,4475,650
|
|
20240118,135300,764722790,4475,4475,4475,4475,300
|
|
20240118,135200,763380290,4470,4470,4470,4470,0
|
|
20240118,135100,763380290,4470,4470,4470,4470,241
|
|
20240118,135000,762303020,4470,4470,4470,4470,511
|
|
20240118,134900,760018850,4470,4470,4470,4470,0
|
|
20240118,134800,760018850,4470,4470,4470,4470,69
|
|
20240118,134700,759710420,4470,4475,4475,4470,4566
|
|
20240118,134600,739287710,4480,4480,4480,4480,1213
|
|
20240118,134500,733853470,4485,4485,4485,4485,336
|
|
20240118,134400,732346510,4485,4485,4485,4485,0
|
|
20240118,134300,732346510,4485,4485,4485,4485,25
|
|
20240118,134200,732234385,4500,4500,4500,4500,2
|
|
20240118,134100,732225385,4500,4500,4500,4500,0
|
|
20240118,134000,732225385,4500,4490,4500,4490,420
|
|
20240118,133900,730337385,4500,4485,4500,4485,10
|
|
20240118,133800,730292490,4485,4485,4485,4485,570
|
|
20240118,133700,727736040,4475,4475,4475,4475,0
|
|
20240118,133600,727736040,4475,4480,4480,4475,1000
|
|
20240118,133500,723260990,4475,4475,4475,4475,101
|
|
20240118,133400,722809015,4475,4480,4480,4475,351
|
|
20240118,133300,721236790,4480,4480,4480,4480,1387
|
|
20240118,133200,715023030,4475,4475,4475,4475,0
|
|
20240118,133100,715023030,4475,4475,4475,4475,0
|
|
20240118,133000,715023030,4475,4475,4475,4475,3000
|
|
20240118,132900,701598030,4475,4480,4480,4475,87
|
|
20240118,132800,701208275,4480,4480,4480,4480,0
|
|
20240118,132700,701208275,4480,4475,4480,4475,1038
|
|
20240118,132600,696558170,4480,4485,4485,4480,1821
|
|
20240118,132500,688396040,4485,4495,4495,4485,2446
|
|
20240118,132400,677408110,4500,4500,4500,4500,0
|
|
20240118,132300,677408110,4500,4500,4500,4500,5
|
|
20240118,132200,677385610,4490,4490,4490,4490,0
|
|
20240118,132100,677385610,4490,4490,4490,4490,30
|
|
20240118,132000,677250910,4490,4490,4490,4490,0
|
|
20240118,131900,677250910,4490,4490,4490,4490,0
|
|
20240118,131800,677250910,4490,4490,4490,4490,0
|
|
20240118,131700,677250910,4490,4490,4490,4490,1
|
|
20240118,131600,677246420,4490,4490,4490,4490,673
|
|
20240118,131500,674224650,4490,4490,4490,4490,0
|
|
20240118,131400,674224650,4490,4490,4490,4490,0
|
|
20240118,131300,674224650,4490,4490,4490,4490,500
|
|
20240118,131200,671979650,4490,4490,4490,4490,1521
|
|
20240118,131100,665150360,4490,4490,4490,4490,593
|
|
20240118,131000,662487790,4490,4495,4495,4490,1600
|
|
20240118,130900,655303040,4495,4495,4495,4495,10
|
|
20240118,130800,655258090,4505,4505,4505,4505,0
|
|
20240118,130700,655258090,4505,4490,4505,4490,2
|
|
20240118,130600,655249095,4495,4495,4495,4495,0
|
|
20240118,130500,655249095,4495,4495,4495,4495,10
|
|
20240118,130400,655204145,4490,4490,4490,4490,0
|
|
20240118,130300,655204145,4490,4490,4490,4490,0
|
|
20240118,130200,655204145,4490,4490,4490,4490,0
|
|
20240118,130100,655204145,4490,4490,4490,4490,110
|
|
20240118,130000,654710245,4485,4485,4485,4485,0
|
|
20240118,125900,654710245,4485,4480,4485,4480,938
|
|
20240118,125800,650508000,4485,4485,4485,4485,90
|
|
20240118,125700,650104350,4480,4480,4480,4480,0
|
|
20240118,125600,650104350,4480,4480,4480,4480,0
|
|
20240118,125500,650104350,4480,4480,4480,4480,0
|
|
20240118,125400,650104350,4480,4480,4480,4480,51
|
|
20240118,125300,649875870,4480,4480,4480,4480,0
|
|
20240118,125200,649875870,4480,4480,4480,4480,125
|
|
20240118,125100,649315870,4480,4480,4480,4480,0
|
|
20240118,125000,649315870,4480,4480,4480,4480,0
|
|
20240118,124900,649315870,4480,4480,4480,4480,280
|
|
20240118,124800,648061470,4485,4485,4485,4480,61
|
|
20240118,124700,647788135,4480,4480,4480,4480,424
|
|
20240118,124600,645888615,4480,4480,4480,4480,1000
|
|
20240118,124500,641408615,4480,4480,4480,4480,238
|
|
20240118,124400,640342375,4485,4480,4485,4480,672
|
|
20240118,124300,637330830,4480,4480,4480,4480,50
|
|
20240118,124200,637106830,4485,4485,4485,4485,1
|
|
20240118,124100,637102345,4480,4480,4480,4480,150
|
|
20240118,124000,636430345,4480,4480,4480,4480,100
|
|
20240118,123900,635982345,4480,4485,4485,4480,257
|
|
20240118,123800,634830845,4480,4485,4485,4480,192
|
|
20240118,123700,633970275,4490,4490,4490,4490,0
|
|
20240118,123600,633970275,4490,4490,4490,4490,1230
|
|
20240118,123500,628447575,4490,4490,4490,4490,22
|
|
20240118,123400,628348795,4490,4480,4490,4480,492
|
|
20240118,123300,626144595,4490,4490,4490,4490,1038
|
|
20240118,123200,621483975,4490,4480,4490,4475,150
|
|
20240118,123100,620811915,4500,4500,4500,4500,0
|
|
20240118,123000,620811915,4500,4500,4500,4500,0
|
|
20240118,122900,620811915,4500,4500,4500,4500,0
|
|
20240118,122800,620811915,4500,4500,4500,4500,0
|
|
20240118,122700,620811915,4500,4500,4500,4500,0
|
|
20240118,122600,620811915,4500,4480,4500,4475,731
|
|
20240118,122500,617540080,4480,4485,4485,4480,66
|
|
20240118,122400,617244395,4485,4485,4485,4485,323
|
|
20240118,122300,615795740,4485,4485,4485,4485,100
|
|
20240118,122200,615347240,4500,4500,4500,4500,0
|
|
20240118,122100,615347240,4500,4500,4500,4500,23
|
|
20240118,122000,615243740,4500,4500,4500,4500,1
|
|
20240118,121900,615239240,4510,4505,4510,4505,349
|
|
20240118,121800,613666705,4500,4500,4500,4500,790
|
|
20240118,121700,610111705,4500,4500,4500,4500,1
|
|
20240118,121600,610107205,4500,4500,4500,4500,0
|
|
20240118,121500,610107205,4500,4500,4500,4500,0
|
|
20240118,121400,610107205,4500,4500,4500,4500,0
|
|
20240118,121300,610107205,4500,4500,4500,4500,0
|
|
20240118,121200,610107205,4500,4485,4500,4485,3
|
|
20240118,121100,610093735,4485,4485,4485,4485,1
|
|
20240118,121000,610089250,4485,4485,4485,4485,14
|
|
20240118,120900,610026460,4485,4485,4485,4485,0
|
|
20240118,120800,610026460,4485,4485,4485,4485,1
|
|
20240118,120700,610021975,4505,4505,4505,4505,0
|
|
20240118,120600,610021975,4505,4505,4505,4505,0
|
|
20240118,120500,610021975,4505,4505,4505,4505,0
|
|
20240118,120400,610021975,4505,4505,4505,4505,22
|
|
20240118,120300,609922865,4480,4480,4480,4480,0
|
|
20240118,120200,609922865,4480,4480,4480,4480,0
|
|
20240118,120100,609922865,4480,4480,4480,4480,0
|
|
20240118,120000,609922865,4480,4480,4480,4480,240
|
|
20240118,115900,608847665,4480,4480,4480,4480,1292
|
|
20240118,115800,603059505,4490,4495,4495,4485,3279
|
|
20240118,115700,588338610,4500,4500,4500,4500,0
|
|
20240118,115600,588338610,4500,4500,4500,4500,212
|
|
20240118,115500,587384610,4500,4500,4500,4500,31
|
|
20240118,115400,587245110,4495,4495,4495,4495,0
|
|
20240118,115300,587245110,4495,4495,4495,4495,0
|
|
20240118,115200,587245110,4495,4495,4495,4495,0
|
|
20240118,115100,587245110,4495,4495,4495,4495,0
|
|
20240118,115000,587245110,4495,4495,4495,4495,15
|
|
20240118,114900,587177685,4500,4495,4500,4495,296
|
|
20240118,114800,585845690,4500,4500,4500,4500,1020
|
|
20240118,114700,581255690,4505,4505,4505,4505,0
|
|
20240118,114600,581255690,4505,4505,4505,4505,0
|
|
20240118,114500,581255690,4505,4505,4505,4505,0
|
|
20240118,114400,581255690,4505,4505,4505,4505,0
|
|
20240118,114300,581255690,4505,4505,4505,4505,2
|
|
20240118,114200,581246680,4495,4510,4510,4495,501
|
|
20240118,114100,578992320,4520,4520,4520,4520,0
|
|
20240118,114000,578992320,4520,4520,4520,4520,221
|
|
20240118,113900,577993400,4520,4520,4520,4520,0
|
|
20240118,113800,577993400,4520,4520,4520,4520,1
|
|
20240118,113700,577988880,4520,4510,4520,4500,630
|
|
20240118,113600,575149270,4510,4510,4510,4510,93
|
|
20240118,113500,574729840,4510,4510,4510,4510,0
|
|
20240118,113400,574729840,4510,4510,4510,4510,7
|
|
20240118,113300,574698270,4510,4510,4510,4510,0
|
|
20240118,113200,574698270,4510,4510,4510,4510,0
|
|
20240118,113100,574698270,4510,4510,4510,4510,222
|
|
20240118,113000,573697050,4520,4510,4520,4510,305
|
|
20240118,112900,572321450,4520,4520,4520,4520,5
|
|
20240118,112800,572298850,4520,4520,4520,4520,1
|
|
20240118,112700,572294330,4520,4520,4520,4520,0
|
|
20240118,112600,572294330,4520,4520,4520,4520,15
|
|
20240118,112500,572226530,4520,4520,4520,4520,0
|
|
20240118,112400,572226530,4520,4520,4520,4520,0
|
|
20240118,112300,572226530,4520,4520,4520,4520,0
|
|
20240118,112200,572226530,4520,4520,4520,4520,50
|
|
20240118,112100,572000530,4520,4520,4520,4520,0
|
|
20240118,112000,572000530,4520,4520,4520,4520,158
|
|
20240118,111900,571286370,4520,4520,4520,4520,104
|
|
20240118,111800,570816290,4530,4525,4530,4525,746
|
|
20240118,111700,567439635,4500,4500,4500,4500,0
|
|
20240118,111600,567439635,4500,4510,4510,4500,498
|
|
20240118,111500,565196645,4510,4520,4520,4510,1122
|
|
20240118,111400,560125225,4520,4505,4520,4505,541
|
|
20240118,111300,557683775,4500,4500,4500,4500,392
|
|
20240118,111200,555919775,4500,4500,4500,4500,0
|
|
20240118,111100,555919775,4500,4495,4500,4495,590
|
|
20240118,111000,553265225,4500,4500,4500,4500,57
|
|
20240118,110900,553008725,4500,4500,4500,4500,315
|
|
20240118,110800,551591225,4495,4495,4495,4495,60
|
|
20240118,110700,551321525,4490,4495,4495,4490,201
|
|
20240118,110600,550418035,4500,4500,4500,4500,0
|
|
20240118,110500,550418035,4500,4500,4500,4500,11
|
|
20240118,110400,550368535,4500,4500,4500,4500,1
|
|
20240118,110300,550364035,4500,4500,4500,4500,6
|
|
20240118,110200,550337035,4500,4500,4500,4500,65
|
|
20240118,110100,550044535,4500,4500,4500,4500,1
|
|
20240118,110000,550040035,4500,4500,4500,4500,0
|
|
20240118,105900,550040035,4500,4495,4500,4495,18
|
|
20240118,105800,549959055,4495,4495,4495,4495,22
|
|
20240118,105700,549860165,4495,4495,4495,4495,1
|
|
20240118,105600,549855670,4500,4500,4500,4500,247
|
|
20240118,105500,548744170,4500,4500,4500,4500,7
|
|
20240118,105400,548712670,4500,4505,4505,4500,138
|
|
20240118,105300,548091015,4505,4505,4505,4505,0
|
|
20240118,105200,548091015,4505,4500,4510,4500,240
|
|
20240118,105100,547010205,4500,4490,4500,4485,1013
|
|
20240118,105000,542465850,4485,4485,4485,4485,46
|
|
20240118,104900,542259540,4490,4490,4490,4490,1002
|
|
20240118,104800,537760560,4490,4490,4490,4490,301
|
|
20240118,104700,536409070,4500,4495,4500,4495,102
|
|
20240118,104600,535950405,4495,4495,4495,4495,4
|
|
20240118,104500,535932425,4490,4490,4490,4490,112
|
|
20240118,104400,535429545,4495,4490,4495,4490,6
|
|
20240118,104300,535402595,4495,4495,4495,4495,40
|
|
20240118,104200,535222795,4485,4485,4485,4485,0
|
|
20240118,104100,535222795,4485,4495,4495,4485,245
|
|
20240118,104000,534121750,4475,4475,4475,4475,2467
|
|
20240118,103900,523081925,4475,4490,4490,4475,1729
|
|
20240118,103800,515328785,4500,4500,4500,4500,240
|
|
20240118,103700,514248785,4500,4500,4505,4500,58
|
|
20240118,103600,513987780,4500,4500,4500,4500,0
|
|
20240118,103500,513987780,4500,4530,4530,4500,174
|
|
20240118,103400,513204660,4530,4515,4530,4490,5346
|
|
20240118,103300,489114060,4515,4515,4515,4515,0
|
|
20240118,103200,489114060,4515,4515,4515,4515,83
|
|
20240118,103100,488739315,4515,4520,4540,4515,251
|
|
20240118,103000,487604800,4520,4520,4520,4520,188
|
|
20240118,102900,486755040,4525,4555,4555,4525,149
|
|
20240118,102800,486080665,4555,4520,4555,4520,342
|
|
20240118,102700,484527620,4520,4520,4520,4520,300
|
|
20240118,102600,483171620,4520,4520,4520,4520,1
|
|
20240118,102500,483167100,4520,4520,4520,4520,3
|
|
20240118,102400,483153540,4520,4525,4525,4520,389
|
|
20240118,102300,481394355,4550,4550,4550,4550,4
|
|
20240118,102200,481376155,4550,4525,4550,4525,659
|
|
20240118,102100,478388330,4525,4550,4550,4525,777
|
|
20240118,102000,474859105,4525,4545,4545,4525,405
|
|
20240118,101900,473024540,4550,4545,4550,4545,200
|
|
20240118,101800,472114690,4550,4530,4550,4530,271
|
|
20240118,101700,470882180,4525,4525,4525,4525,109
|
|
20240118,101600,470388955,4525,4550,4550,4525,182
|
|
20240118,101500,469564905,4550,4550,4550,4550,1
|
|
20240118,101400,469560355,4550,4525,4550,4525,7081
|
|
20240118,101300,437436100,4525,4525,4525,4525,0
|
|
20240118,101200,437436100,4525,4525,4525,4525,949
|
|
20240118,101100,433141875,4525,4535,4535,4525,1053
|
|
20240118,101000,428369490,4535,4535,4535,4535,0
|
|
20240118,100900,428369490,4535,4535,4535,4535,0
|
|
20240118,100800,428369490,4535,4535,4535,4535,53
|
|
20240118,100700,428129135,4535,4535,4535,4535,2
|
|
20240118,100600,428120065,4535,4540,4540,4535,346
|
|
20240118,100500,426550755,4530,4540,4540,4530,244
|
|
20240118,100400,425444995,4540,4530,4540,4525,629
|
|
20240118,100300,422592510,4530,4530,4530,4530,2
|
|
20240118,100200,422583450,4530,4530,4530,4530,58
|
|
20240118,100100,422320710,4530,4535,4535,4530,1983
|
|
20240118,100000,413332675,4535,4540,4540,4535,155
|
|
20240118,095900,412629500,4540,4540,4545,4540,1247
|
|
20240118,095800,406966250,4535,4530,4540,4530,2835
|
|
20240118,095700,394108705,4530,4530,4530,4530,620
|
|
20240118,095600,391300105,4530,4530,4530,4530,590
|
|
20240118,095500,388627405,4530,4535,4535,4530,2279
|
|
20240118,095400,378301245,4535,4535,4535,4530,1781
|
|
20240118,095300,370226910,4530,4525,4530,4525,1919
|
|
20240118,095200,361536435,4530,4505,4530,4505,2808
|
|
20240118,095100,348848915,4505,4505,4510,4505,1060
|
|
20240118,095000,344070805,4510,4510,4510,4510,1794
|
|
20240118,094900,335979865,4510,4510,4510,4510,861
|
|
20240118,094800,332096755,4505,4500,4505,4500,524
|
|
20240118,094700,329737255,4505,4500,4505,4500,3277
|
|
20240118,094600,314990470,4500,4505,4505,4500,2899
|
|
20240118,094500,301936065,4505,4515,4515,4505,1117
|
|
20240118,094400,296898440,4510,4510,4515,4510,483
|
|
20240118,094300,294717865,4510,4510,4510,4505,473
|
|
20240118,094200,292585185,4510,4510,4510,4510,659
|
|
20240118,094100,289613095,4510,4510,4510,4505,200
|
|
20240118,094000,288711595,4510,4510,4510,4500,1714
|
|
20240118,093900,280993845,4510,4510,4515,4505,1366
|
|
20240118,093800,274834010,4510,4485,4510,4485,4617
|
|
20240118,093700,254083050,4485,4480,4485,4480,285
|
|
20240118,093600,252805225,4480,4480,4480,4470,3953
|
|
20240118,093500,235119630,4480,4470,4480,4470,1219
|
|
20240118,093400,229669750,4470,4470,4470,4470,25
|
|
20240118,093300,229558000,4470,4455,4470,4450,3436
|
|
20240118,093200,214207250,4445,4450,4450,4445,642
|
|
20240118,093100,211350480,4445,4445,4445,4445,5
|
|
20240118,093000,211328255,4440,4440,4440,4440,89
|
|
20240118,092900,210933095,4435,4440,4440,4435,122
|
|
20240118,092800,210391915,4435,4450,4450,4435,13
|
|
20240118,092700,210334080,4450,4440,4450,4435,5019
|
|
20240118,092600,188073300,4435,4445,4445,4435,190
|
|
20240118,092500,187230115,4445,4450,4450,4445,16
|
|
20240118,092400,187158970,4450,4450,4450,4430,874
|
|
20240118,092300,183281555,4450,4450,4450,4450,10
|
|
20240118,092200,183237055,4450,4430,4450,4430,6448
|
|
20240118,092100,154672215,4425,4420,4425,4420,250
|
|
20240118,092000,153565990,4420,4425,4425,4420,136
|
|
20240118,091900,152964220,4430,4430,4430,4430,130
|
|
20240118,091800,152388320,4430,4435,4435,4430,642
|
|
20240118,091700,149541055,4435,4435,4435,4435,100
|
|
20240118,091600,149097555,4435,4450,4450,4435,1026
|
|
20240118,091500,144544745,4430,4435,4435,4430,400
|
|
20240118,091400,142772245,4435,4430,4435,4420,391
|
|
20240118,091300,141040285,4420,4425,4425,4420,1015
|
|
20240118,091200,136553980,4420,4420,4420,4415,1004
|
|
20240118,091100,132121255,4415,4445,4455,4410,4268
|
|
20240118,091000,113196340,4440,4420,4440,4405,7945
|
|
20240118,090900,77988435,4420,4400,4420,4400,1777
|
|
20240118,090800,70168215,4400,4405,4405,4400,1724
|
|
20240118,090700,62574845,4405,4405,4430,4405,1080
|
|
20240118,090600,57810995,4435,4405,4435,4405,932
|
|
20240118,090500,53700915,4405,4435,4435,4405,2776
|
|
20240118,090400,41444505,4435,4430,4435,4405,2514
|
|
20240118,090300,30312370,4435,4455,4455,4435,569
|
|
20240118,090200,27778455,4435,4430,4455,4410,1611
|
|
20240118,090100,20649190,4430,4455,4455,4430,960
|
|
20240118,090000,16376390,4455,4470,4470,4425,3673
|