682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201900,725299175,3575,3575,3575,3575,3445
|
|
20240109,201800,725299175,3575,3575,3575,3575,0
|
|
20240109,201700,725299175,3575,3575,3575,3575,0
|
|
20240109,201600,725299175,3575,3575,3575,3575,0
|
|
20240109,201500,725299175,3575,3575,3575,3575,0
|
|
20240109,201400,725299175,3575,3575,3575,3575,0
|
|
20240109,201300,725299175,3575,3575,3575,3575,0
|
|
20240109,201200,725299175,3575,3575,3575,3575,0
|
|
20240109,201100,725299175,3575,3575,3575,3575,0
|
|
20240109,201000,725299175,3575,3575,3575,3575,0
|
|
20240109,200900,725299175,3575,3575,3575,3575,0
|
|
20240109,200800,725299175,3575,3575,3575,3575,0
|
|
20240109,200700,725299175,3575,3575,3575,3575,0
|
|
20240109,200600,725299175,3575,3575,3575,3575,0
|
|
20240109,200500,725299175,3575,3575,3575,3575,0
|
|
20240109,200400,725299175,3575,3575,3575,3575,0
|
|
20240109,200300,725299175,3575,3575,3575,3575,0
|
|
20240109,200200,725299175,3575,3575,3575,3575,0
|
|
20240109,200100,725299175,3575,3575,3575,3575,0
|
|
20240109,200000,725299175,3575,3575,3575,3575,0
|
|
20240109,195900,725299175,3575,3575,3575,3575,0
|
|
20240109,195800,725299175,3575,3575,3575,3575,0
|
|
20240109,195700,725299175,3575,3575,3575,3575,0
|
|
20240109,195600,725299175,3575,3575,3575,3575,0
|
|
20240109,195500,725299175,3575,3575,3575,3575,0
|
|
20240109,195400,725299175,3575,3575,3575,3575,0
|
|
20240109,195300,725299175,3575,3575,3575,3575,0
|
|
20240109,195200,725299175,3575,3575,3575,3575,0
|
|
20240109,195100,725299175,3575,3575,3575,3575,0
|
|
20240109,195000,725299175,3575,3575,3575,3575,0
|
|
20240109,194900,725299175,3575,3575,3575,3575,3445
|
|
20240109,194800,725299175,3575,3575,3575,3575,0
|
|
20240109,194700,725299175,3575,3575,3575,3575,0
|
|
20240109,194600,725299175,3575,3575,3575,3575,0
|
|
20240109,194500,725299175,3575,3575,3575,3575,0
|
|
20240109,194400,725299175,3575,3575,3575,3575,0
|
|
20240109,194300,725299175,3575,3575,3575,3575,0
|
|
20240109,194200,725299175,3575,3575,3575,3575,0
|
|
20240109,194100,725299175,3575,3575,3575,3575,0
|
|
20240109,194000,725299175,3575,3575,3575,3575,0
|
|
20240109,193900,725299175,3575,3575,3575,3575,0
|
|
20240109,193800,725299175,3575,3575,3575,3575,0
|
|
20240109,193700,725299175,3575,3575,3575,3575,0
|
|
20240109,193600,725299175,3575,3575,3575,3575,0
|
|
20240109,193500,725299175,3575,3575,3575,3575,0
|
|
20240109,193400,725299175,3575,3575,3575,3575,0
|
|
20240109,193300,725299175,3575,3575,3575,3575,0
|
|
20240109,193200,725299175,3575,3575,3575,3575,0
|
|
20240109,193100,725299175,3575,3575,3575,3575,0
|
|
20240109,193000,725299175,3575,3575,3575,3575,0
|
|
20240109,192900,725299175,3575,3575,3575,3575,0
|
|
20240109,192800,725299175,3575,3575,3575,3575,0
|
|
20240109,192700,725299175,3575,3575,3575,3575,0
|
|
20240109,192600,725299175,3575,3575,3575,3575,0
|
|
20240109,192500,725299175,3575,3575,3575,3575,0
|
|
20240109,192400,725299175,3575,3575,3575,3575,0
|
|
20240109,192300,725299175,3575,3575,3575,3575,0
|
|
20240109,192200,725299175,3575,3575,3575,3575,0
|
|
20240109,192100,725299175,3575,3575,3575,3575,0
|
|
20240109,192000,725299175,3575,3575,3575,3575,0
|
|
20240109,191900,725299175,3575,3575,3575,3575,3445
|
|
20240109,191800,725299175,3575,3575,3575,3575,0
|
|
20240109,191700,725299175,3575,3575,3575,3575,0
|
|
20240109,191600,725299175,3575,3575,3575,3575,0
|
|
20240109,191500,725299175,3575,3575,3575,3575,0
|
|
20240109,191400,725299175,3575,3575,3575,3575,0
|
|
20240109,191300,725299175,3575,3575,3575,3575,0
|
|
20240109,191200,725299175,3575,3575,3575,3575,0
|
|
20240109,191100,725299175,3575,3575,3575,3575,0
|
|
20240109,191000,725299175,3575,3575,3575,3575,0
|
|
20240109,190900,725299175,3575,3575,3575,3575,0
|
|
20240109,190800,725299175,3575,3575,3575,3575,0
|
|
20240109,190700,725299175,3575,3575,3575,3575,0
|
|
20240109,190600,725299175,3575,3575,3575,3575,0
|
|
20240109,190500,725299175,3575,3575,3575,3575,0
|
|
20240109,190400,725299175,3575,3575,3575,3575,0
|
|
20240109,190300,725299175,3575,3575,3575,3575,0
|
|
20240109,190200,725299175,3575,3575,3575,3575,0
|
|
20240109,190100,725299175,3575,3575,3575,3575,0
|
|
20240109,190000,725299175,3575,3575,3575,3575,0
|
|
20240109,185900,725299175,3575,3575,3575,3575,0
|
|
20240109,185800,725299175,3575,3575,3575,3575,0
|
|
20240109,185700,725299175,3575,3575,3575,3575,0
|
|
20240109,185600,725299175,3575,3575,3575,3575,0
|
|
20240109,185500,725299175,3575,3575,3575,3575,0
|
|
20240109,185400,725299175,3575,3575,3575,3575,0
|
|
20240109,185300,725299175,3575,3575,3575,3575,0
|
|
20240109,185200,725299175,3575,3575,3575,3575,0
|
|
20240109,185100,725299175,3575,3575,3575,3575,0
|
|
20240109,185000,725299175,3575,3575,3575,3575,0
|
|
20240109,184900,725299175,3575,3575,3575,3575,3445
|
|
20240109,184800,725299175,3575,3575,3575,3575,0
|
|
20240109,184700,725299175,3575,3575,3575,3575,0
|
|
20240109,184600,725299175,3575,3575,3575,3575,0
|
|
20240109,184500,725299175,3575,3575,3575,3575,0
|
|
20240109,184400,725299175,3575,3575,3575,3575,0
|
|
20240109,184300,725299175,3575,3575,3575,3575,0
|
|
20240109,184200,725299175,3575,3575,3575,3575,0
|
|
20240109,184100,725299175,3575,3575,3575,3575,0
|
|
20240109,184000,725299175,3575,3575,3575,3575,0
|
|
20240109,183900,725299175,3575,3575,3575,3575,0
|
|
20240109,183800,725299175,3575,3575,3575,3575,0
|
|
20240109,183700,725299175,3575,3575,3575,3575,0
|
|
20240109,183600,725299175,3575,3575,3575,3575,0
|
|
20240109,183500,725299175,3575,3575,3575,3575,0
|
|
20240109,183400,725299175,3575,3575,3575,3575,0
|
|
20240109,183300,725299175,3575,3575,3575,3575,0
|
|
20240109,183200,725299175,3575,3575,3575,3575,0
|
|
20240109,183100,725299175,3575,3575,3575,3575,0
|
|
20240109,183000,725299175,3575,3575,3575,3575,0
|
|
20240109,182900,725299175,3575,3575,3575,3575,0
|
|
20240109,182800,725299175,3575,3575,3575,3575,0
|
|
20240109,182700,725299175,3575,3575,3575,3575,0
|
|
20240109,182600,725299175,3575,3575,3575,3575,0
|
|
20240109,182500,725299175,3575,3575,3575,3575,0
|
|
20240109,182400,725299175,3575,3575,3575,3575,0
|
|
20240109,182300,725299175,3575,3575,3575,3575,0
|
|
20240109,182200,725299175,3575,3575,3575,3575,0
|
|
20240109,182100,725299175,3575,3575,3575,3575,0
|
|
20240109,182000,725299175,3575,3575,3575,3575,0
|
|
20240109,181900,725299175,3575,3575,3575,3575,3445
|
|
20240109,181800,725299175,3575,3575,3575,3575,0
|
|
20240109,181700,725299175,3575,3575,3575,3575,0
|
|
20240109,181600,725299175,3575,3575,3575,3575,0
|
|
20240109,181500,725299175,3575,3575,3575,3575,0
|
|
20240109,181400,725299175,3575,3575,3575,3575,0
|
|
20240109,181300,725299175,3575,3575,3575,3575,0
|
|
20240109,181200,725299175,3575,3575,3575,3575,0
|
|
20240109,181100,725299175,3575,3575,3575,3575,0
|
|
20240109,181000,725299175,3575,3575,3575,3575,0
|
|
20240109,180900,725299175,3575,3575,3575,3575,0
|
|
20240109,180800,725299175,3575,3575,3575,3575,0
|
|
20240109,180700,725299175,3575,3575,3575,3575,0
|
|
20240109,180600,725299175,3575,3575,3575,3575,0
|
|
20240109,180500,725299175,3575,3575,3575,3575,0
|
|
20240109,180400,725299175,3575,3575,3575,3575,0
|
|
20240109,180300,725299175,3575,3575,3575,3575,0
|
|
20240109,180200,725299175,3575,3575,3575,3575,0
|
|
20240109,180100,725299175,3575,3575,3575,3575,0
|
|
20240109,180000,725299175,3575,3575,3575,3575,0
|
|
20240109,175900,725299175,3575,3575,3575,3575,0
|
|
20240109,175800,725299175,3575,3575,3575,3575,0
|
|
20240109,175700,725299175,3575,3575,3575,3575,0
|
|
20240109,175600,725299175,3575,3575,3575,3575,0
|
|
20240109,175500,725299175,3575,3575,3575,3575,0
|
|
20240109,175400,725299175,3575,3575,3575,3575,0
|
|
20240109,175300,725299175,3575,3575,3575,3575,0
|
|
20240109,175200,725299175,3575,3575,3575,3575,0
|
|
20240109,175100,725299175,3575,3575,3575,3575,0
|
|
20240109,175000,725299175,3575,3575,3575,3575,0
|
|
20240109,174900,725299175,3575,3575,3575,3575,3445
|
|
20240109,174800,725299175,3575,3575,3575,3575,0
|
|
20240109,174700,725299175,3575,3575,3575,3575,0
|
|
20240109,174600,725299175,3575,3575,3575,3575,0
|
|
20240109,174500,725299175,3575,3575,3575,3575,0
|
|
20240109,174400,725299175,3575,3575,3575,3575,0
|
|
20240109,174300,725299175,3575,3575,3575,3575,0
|
|
20240109,174200,725299175,3575,3575,3575,3575,0
|
|
20240109,174100,725299175,3575,3575,3575,3575,0
|
|
20240109,174000,725299175,3575,3575,3575,3575,0
|
|
20240109,173900,725299175,3575,3575,3575,3575,0
|
|
20240109,173800,725299175,3575,3575,3575,3575,0
|
|
20240109,173700,725299175,3575,3575,3575,3575,0
|
|
20240109,173600,725299175,3575,3575,3575,3575,0
|
|
20240109,173500,725299175,3575,3575,3575,3575,0
|
|
20240109,173400,725299175,3575,3575,3575,3575,0
|
|
20240109,173300,725299175,3575,3575,3575,3575,0
|
|
20240109,173200,725299175,3575,3575,3575,3575,0
|
|
20240109,173100,725299175,3575,3575,3575,3575,0
|
|
20240109,173000,725299175,3575,3575,3575,3575,0
|
|
20240109,172900,725299175,3575,3575,3575,3575,0
|
|
20240109,172800,725299175,3575,3575,3575,3575,0
|
|
20240109,172700,725299175,3575,3575,3575,3575,0
|
|
20240109,172600,725299175,3575,3575,3575,3575,0
|
|
20240109,172500,725299175,3575,3575,3575,3575,0
|
|
20240109,172400,725299175,3575,3575,3575,3575,0
|
|
20240109,172300,725299175,3575,3575,3575,3575,0
|
|
20240109,172200,725299175,3575,3575,3575,3575,0
|
|
20240109,172100,725299175,3575,3575,3575,3575,0
|
|
20240109,172000,725299175,3575,3575,3575,3575,0
|
|
20240109,171900,725299175,3575,3575,3575,3575,3445
|
|
20240109,171800,725299175,3575,3575,3575,3575,0
|
|
20240109,171700,725299175,3575,3575,3575,3575,0
|
|
20240109,171600,725299175,3575,3575,3575,3575,0
|
|
20240109,171500,725299175,3575,3575,3575,3575,0
|
|
20240109,171400,725299175,3575,3575,3575,3575,0
|
|
20240109,171300,725299175,3575,3575,3575,3575,0
|
|
20240109,171200,725299175,3575,3575,3575,3575,0
|
|
20240109,171100,725299175,3575,3575,3575,3575,0
|
|
20240109,171000,725299175,3575,3575,3575,3575,0
|
|
20240109,170900,725299175,3575,3575,3575,3575,0
|
|
20240109,170800,725299175,3575,3575,3575,3575,0
|
|
20240109,170700,725299175,3575,3575,3575,3575,0
|
|
20240109,170600,725299175,3575,3575,3575,3575,0
|
|
20240109,170500,725299175,3575,3575,3575,3575,0
|
|
20240109,170400,725299175,3575,3575,3575,3575,0
|
|
20240109,170300,725299175,3575,3575,3575,3575,0
|
|
20240109,170200,725299175,3575,3575,3575,3575,0
|
|
20240109,170100,725299175,3575,3575,3575,3575,0
|
|
20240109,170000,725299175,3575,3575,3575,3575,0
|
|
20240109,165900,725299175,3575,3575,3575,3575,0
|
|
20240109,165800,725299175,3575,3575,3575,3575,0
|
|
20240109,165700,725299175,3575,3575,3575,3575,0
|
|
20240109,165600,725299175,3575,3575,3575,3575,0
|
|
20240109,165500,725299175,3575,3575,3575,3575,0
|
|
20240109,165400,725299175,3575,3575,3575,3575,0
|
|
20240109,165300,725299175,3575,3575,3575,3575,0
|
|
20240109,165200,725299175,3575,3575,3575,3575,0
|
|
20240109,165100,725299175,3575,3575,3575,3575,0
|
|
20240109,165000,725299175,3575,3575,3575,3575,0
|
|
20240109,164900,725299175,3575,3575,3575,3575,3445
|
|
20240109,164800,725299175,3575,3575,3575,3575,0
|
|
20240109,164700,725299175,3575,3575,3575,3575,0
|
|
20240109,164600,725299175,3575,3575,3575,3575,0
|
|
20240109,164500,725299175,3575,3575,3575,3575,0
|
|
20240109,164400,725299175,3575,3575,3575,3575,0
|
|
20240109,164300,725299175,3575,3575,3575,3575,0
|
|
20240109,164200,725299175,3575,3575,3575,3575,0
|
|
20240109,164100,725299175,3575,3575,3575,3575,0
|
|
20240109,164000,725299175,3575,3575,3575,3575,0
|
|
20240109,163900,725299175,3575,3575,3575,3575,0
|
|
20240109,163800,725299175,3575,3575,3575,3575,0
|
|
20240109,163700,725299175,3575,3575,3575,3575,0
|
|
20240109,163600,725299175,3575,3575,3575,3575,0
|
|
20240109,163500,725299175,3575,3575,3575,3575,0
|
|
20240109,163400,725299175,3575,3575,3575,3575,0
|
|
20240109,163300,725299175,3575,3575,3575,3575,0
|
|
20240109,163200,725299175,3575,3575,3575,3575,0
|
|
20240109,163100,725299175,3575,3575,3575,3575,0
|
|
20240109,163000,725299175,3575,3575,3575,3575,0
|
|
20240109,162900,725299175,3575,3575,3575,3575,0
|
|
20240109,162800,725299175,3575,3575,3575,3575,0
|
|
20240109,162700,725299175,3575,3575,3575,3575,0
|
|
20240109,162600,725299175,3575,3575,3575,3575,0
|
|
20240109,162500,725299175,3575,3575,3575,3575,0
|
|
20240109,162400,725299175,3575,3575,3575,3575,0
|
|
20240109,162300,725299175,3575,3575,3575,3575,0
|
|
20240109,162200,725299175,3575,3575,3575,3575,0
|
|
20240109,162100,725299175,3575,3575,3575,3575,0
|
|
20240109,162000,725299175,3575,3575,3575,3575,0
|
|
20240109,161900,725299175,3575,3575,3575,3575,3445
|
|
20240109,161800,725299175,3575,3575,3575,3575,0
|
|
20240109,161700,725299175,3575,3575,3575,3575,0
|
|
20240109,161600,725299175,3575,3575,3575,3575,0
|
|
20240109,161500,725299175,3575,3575,3575,3575,0
|
|
20240109,161400,725299175,3575,3575,3575,3575,0
|
|
20240109,161300,725299175,3575,3575,3575,3575,0
|
|
20240109,161200,725299175,3575,3575,3575,3575,0
|
|
20240109,161100,725299175,3575,3575,3575,3575,0
|
|
20240109,161000,725299175,3575,3575,3575,3575,0
|
|
20240109,160900,725299175,3575,3575,3575,3575,0
|
|
20240109,160800,725299175,3575,3575,3575,3575,0
|
|
20240109,160700,725299175,3575,3575,3575,3575,0
|
|
20240109,160600,725299175,3575,3575,3575,3575,0
|
|
20240109,160500,725299175,3575,3575,3575,3575,0
|
|
20240109,160400,725299175,3575,3575,3575,3575,0
|
|
20240109,160300,725299175,3575,3575,3575,3575,0
|
|
20240109,160200,725299175,3575,3575,3575,3575,0
|
|
20240109,160100,725299175,3575,3575,3575,3575,0
|
|
20240109,160000,725299175,3575,3575,3575,3575,0
|
|
20240109,155900,725299175,3575,3575,3575,3575,0
|
|
20240109,155800,725299175,3575,3575,3575,3575,0
|
|
20240109,155700,725299175,3575,3575,3575,3575,0
|
|
20240109,155600,725299175,3575,3575,3575,3575,0
|
|
20240109,155500,725299175,3575,3575,3575,3575,0
|
|
20240109,155400,725299175,3575,3575,3575,3575,0
|
|
20240109,155300,725299175,3575,3575,3575,3575,0
|
|
20240109,155200,725299175,3575,3575,3575,3575,0
|
|
20240109,155100,725299175,3575,3575,3575,3575,0
|
|
20240109,155000,725299175,3575,3575,3575,3575,0
|
|
20240109,154900,725299175,3575,3575,3575,3575,3445
|
|
20240109,154800,725299175,3575,3575,3575,3575,0
|
|
20240109,154700,725299175,3575,3575,3575,3575,0
|
|
20240109,154600,725299175,3575,3575,3575,3575,0
|
|
20240109,154500,725299175,3575,3575,3575,3575,0
|
|
20240109,154400,725299175,3575,3575,3575,3575,0
|
|
20240109,154300,725299175,3575,3575,3575,3575,0
|
|
20240109,154200,725299175,3575,3575,3575,3575,0
|
|
20240109,154100,725299175,3575,3575,3575,3575,0
|
|
20240109,154000,725299175,3575,3575,3575,3575,0
|
|
20240109,153900,725299175,3575,3575,3575,3575,0
|
|
20240109,153800,725299175,3575,3575,3575,3575,0
|
|
20240109,153700,725299175,3575,3575,3575,3575,0
|
|
20240109,153600,725299175,3575,3575,3575,3575,0
|
|
20240109,153500,725299175,3575,3575,3575,3575,0
|
|
20240109,153400,725299175,3575,3575,3575,3575,0
|
|
20240109,153300,725299175,3575,3575,3575,3575,0
|
|
20240109,153200,725299175,3575,3575,3575,3575,0
|
|
20240109,153100,725299175,3575,3575,3575,3575,0
|
|
20240109,153000,725299175,3575,3575,3575,3575,3445
|
|
20240109,152900,712983300,3575,3575,3575,3575,0
|
|
20240109,152800,712983300,3575,3575,3575,3575,0
|
|
20240109,152700,712983300,3575,3575,3575,3575,0
|
|
20240109,152600,712983300,3575,3575,3575,3575,0
|
|
20240109,152500,712983300,3575,3575,3575,3575,0
|
|
20240109,152400,712983300,3575,3575,3575,3575,0
|
|
20240109,152300,712983300,3575,3575,3575,3575,0
|
|
20240109,152200,712983300,3575,3575,3575,3575,0
|
|
20240109,152100,712983300,3575,3575,3575,3575,0
|
|
20240109,152000,712983300,3575,3575,3575,3575,0
|
|
20240109,151900,712983300,3575,3570,3575,3565,1709
|
|
20240109,151800,706879470,3570,3570,3570,3570,634
|
|
20240109,151700,704616090,3570,3570,3570,3570,315
|
|
20240109,151600,703491540,3570,3570,3570,3570,1
|
|
20240109,151500,703487970,3565,3570,3570,3565,1039
|
|
20240109,151400,699778745,3570,3570,3570,3570,0
|
|
20240109,151300,699778745,3570,3570,3570,3570,1256
|
|
20240109,151200,695294825,3570,3565,3570,3560,1439
|
|
20240109,151100,690161080,3565,3565,3565,3565,2
|
|
20240109,151000,690153950,3565,3565,3565,3565,1501
|
|
20240109,150900,684802885,3565,3560,3565,3550,3613
|
|
20240109,150800,671941010,3565,3565,3565,3565,1015
|
|
20240109,150700,668322535,3560,3560,3560,3560,100
|
|
20240109,150600,667966535,3570,3555,3570,3555,8100
|
|
20240109,150500,639131965,3555,3555,3555,3555,501
|
|
20240109,150400,637350910,3555,3560,3560,3555,1675
|
|
20240109,150300,631396225,3555,3555,3555,3555,148
|
|
20240109,150200,630870085,3560,3560,3560,3560,21
|
|
20240109,150100,630795325,3560,3555,3560,3555,1116
|
|
20240109,150000,626827695,3555,3555,3555,3555,25
|
|
20240109,145900,626738820,3555,3555,3555,3555,1366
|
|
20240109,145800,621882690,3555,3555,3555,3555,1
|
|
20240109,145700,621879135,3550,3555,3555,3550,230
|
|
20240109,145600,621062485,3550,3555,3555,3550,134
|
|
20240109,145500,620586685,3555,3555,3555,3555,45
|
|
20240109,145400,620426710,3555,3550,3555,3550,884
|
|
20240109,145300,617288175,3550,3550,3550,3550,651
|
|
20240109,145200,614977125,3550,3550,3550,3550,1146
|
|
20240109,145100,610908825,3555,3555,3555,3555,30
|
|
20240109,145000,610802175,3555,3555,3555,3555,0
|
|
20240109,144900,610802175,3555,3555,3555,3555,0
|
|
20240109,144800,610802175,3555,3555,3555,3555,10
|
|
20240109,144700,610766625,3550,3550,3550,3550,0
|
|
20240109,144600,610766625,3550,3550,3550,3550,147
|
|
20240109,144500,610244775,3550,3550,3550,3550,0
|
|
20240109,144400,610244775,3550,3550,3550,3550,420
|
|
20240109,144300,608753775,3550,3550,3550,3550,416
|
|
20240109,144200,607276975,3550,3550,3550,3550,51
|
|
20240109,144100,607095925,3550,3550,3550,3550,0
|
|
20240109,144000,607095925,3550,3550,3550,3550,627
|
|
20240109,143900,604870075,3550,3550,3550,3550,0
|
|
20240109,143800,604870075,3550,3550,3550,3550,0
|
|
20240109,143700,604870075,3550,3550,3550,3550,500
|
|
20240109,143600,603095075,3555,3555,3555,3555,0
|
|
20240109,143500,603095075,3555,3555,3555,3555,10
|
|
20240109,143400,603059525,3550,3555,3555,3550,292
|
|
20240109,143300,602022910,3550,3545,3550,3545,85
|
|
20240109,143200,601721165,3545,3550,3550,3545,33
|
|
20240109,143100,601604120,3545,3545,3545,3545,146
|
|
20240109,143000,601086550,3545,3545,3545,3540,400
|
|
20240109,142900,599669550,3545,3545,3545,3545,858
|
|
20240109,142800,596627940,3545,3545,3545,3545,3698
|
|
20240109,142700,583518530,3545,3550,3550,3545,1156
|
|
20240109,142600,579417115,3550,3550,3550,3550,0
|
|
20240109,142500,579417115,3550,3550,3550,3550,4
|
|
20240109,142400,579402915,3550,3550,3550,3550,50
|
|
20240109,142300,579225415,3550,3555,3555,3550,266
|
|
20240109,142200,578281090,3555,3555,3555,3555,4
|
|
20240109,142100,578266870,3555,3555,3555,3550,339
|
|
20240109,142000,577062965,3555,3550,3555,3550,256
|
|
20240109,141900,576152890,3550,3550,3550,3550,0
|
|
20240109,141800,576152890,3550,3550,3550,3550,0
|
|
20240109,141700,576152890,3550,3550,3550,3550,529
|
|
20240109,141600,574274940,3550,3555,3555,3550,510
|
|
20240109,141500,572464405,3550,3550,3550,3550,0
|
|
20240109,141400,572464405,3550,3555,3555,3550,501
|
|
20240109,141300,570685850,3550,3550,3550,3550,0
|
|
20240109,141200,570685850,3550,3550,3550,3550,164
|
|
20240109,141100,570103650,3555,3555,3555,3555,500
|
|
20240109,141000,568326150,3555,3555,3555,3555,30
|
|
20240109,140900,568219500,3555,3550,3555,3550,2424
|
|
20240109,140800,559614295,3555,3555,3555,3555,0
|
|
20240109,140700,559614295,3555,3555,3555,3555,3
|
|
20240109,140600,559603630,3555,3555,3555,3555,1
|
|
20240109,140500,559600075,3550,3550,3550,3550,0
|
|
20240109,140400,559600075,3550,3550,3550,3550,0
|
|
20240109,140300,559600075,3550,3550,3550,3550,0
|
|
20240109,140200,559600075,3550,3550,3550,3550,1000
|
|
20240109,140100,556050075,3550,3550,3550,3550,0
|
|
20240109,140000,556050075,3550,3550,3550,3550,17
|
|
20240109,135900,555989725,3550,3550,3550,3550,150
|
|
20240109,135800,555457225,3545,3545,3545,3545,0
|
|
20240109,135700,555457225,3545,3545,3545,3545,0
|
|
20240109,135600,555457225,3545,3550,3550,3545,200
|
|
20240109,135500,554748015,3545,3545,3545,3545,0
|
|
20240109,135400,554748015,3545,3545,3545,3545,0
|
|
20240109,135300,554748015,3545,3545,3545,3545,0
|
|
20240109,135200,554748015,3545,3545,3545,3545,300
|
|
20240109,135100,553684515,3545,3550,3550,3545,1998
|
|
20240109,135000,546600105,3545,3560,3560,3545,1495
|
|
20240109,134900,541299810,3550,3550,3550,3550,0
|
|
20240109,134800,541299810,3550,3550,3550,3550,0
|
|
20240109,134700,541299810,3550,3555,3560,3550,52
|
|
20240109,134600,541114990,3555,3555,3555,3555,3
|
|
20240109,134500,541104325,3550,3550,3550,3550,4467
|
|
20240109,134400,525246475,3550,3550,3550,3550,1
|
|
20240109,134300,525242925,3555,3555,3555,3555,56
|
|
20240109,134200,525043845,3560,3560,3560,3560,50
|
|
20240109,134100,524865845,3560,3560,3560,3560,50
|
|
20240109,134000,524687845,3560,3560,3560,3560,0
|
|
20240109,133900,524687845,3560,3560,3560,3560,0
|
|
20240109,133800,524687845,3560,3560,3560,3560,0
|
|
20240109,133700,524687845,3560,3555,3560,3555,1125
|
|
20240109,133600,520682970,3555,3555,3555,3555,25
|
|
20240109,133500,520594095,3555,3555,3555,3555,30
|
|
20240109,133400,520487445,3555,3555,3555,3555,60
|
|
20240109,133300,520274145,3555,3555,3555,3550,152
|
|
20240109,133200,519734285,3550,3550,3550,3550,0
|
|
20240109,133100,519734285,3550,3555,3555,3550,19
|
|
20240109,133000,519666830,3555,3555,3555,3550,1314
|
|
20240109,132900,515001330,3555,3555,3555,3555,4
|
|
20240109,132800,514987110,3555,3555,3555,3555,762
|
|
20240109,132700,512278200,3555,3555,3555,3555,108
|
|
20240109,132600,511894260,3555,3555,3560,3555,311
|
|
20240109,132500,510788650,3555,3555,3560,3555,891
|
|
20240109,132400,507621135,3555,3555,3555,3555,177
|
|
20240109,132300,506991900,3550,3550,3550,3550,0
|
|
20240109,132200,506991900,3550,3555,3555,3550,3107
|
|
20240109,132100,495960130,3560,3560,3560,3560,0
|
|
20240109,132000,495960130,3560,3555,3560,3555,2485
|
|
20240109,131900,487125950,3555,3555,3555,3555,1
|
|
20240109,131800,487122395,3560,3565,3565,3560,554
|
|
20240109,131700,485150140,3565,3565,3565,3565,0
|
|
20240109,131600,485150140,3565,3555,3565,3555,30
|
|
20240109,131500,485043480,3565,3565,3565,3565,300
|
|
20240109,131400,483973980,3565,3565,3565,3565,0
|
|
20240109,131300,483973980,3565,3565,3565,3565,31
|
|
20240109,131200,483863465,3560,3560,3560,3560,22
|
|
20240109,131100,483785145,3560,3560,3560,3560,78
|
|
20240109,131000,483507465,3560,3560,3560,3560,50
|
|
20240109,130900,483329465,3560,3560,3560,3560,0
|
|
20240109,130800,483329465,3560,3560,3560,3560,501
|
|
20240109,130700,481545905,3560,3560,3560,3560,0
|
|
20240109,130600,481545905,3560,3560,3560,3560,71
|
|
20240109,130500,481293145,3570,3570,3570,3570,150
|
|
20240109,130400,480757645,3570,3570,3570,3570,0
|
|
20240109,130300,480757645,3570,3570,3570,3570,0
|
|
20240109,130200,480757645,3570,3570,3570,3570,0
|
|
20240109,130100,480757645,3570,3570,3570,3570,2
|
|
20240109,130000,480750505,3570,3570,3570,3570,0
|
|
20240109,125900,480750505,3570,3565,3570,3565,35
|
|
20240109,125800,480625725,3565,3565,3565,3565,500
|
|
20240109,125700,478843225,3565,3560,3565,3560,3345
|
|
20240109,125600,466920025,3550,3550,3550,3550,0
|
|
20240109,125500,466920025,3550,3550,3550,3550,0
|
|
20240109,125400,466920025,3550,3550,3550,3550,0
|
|
20240109,125300,466920025,3550,3560,3560,3550,395
|
|
20240109,125200,465517000,3560,3560,3560,3560,2000
|
|
20240109,125100,458397000,3555,3555,3555,3555,0
|
|
20240109,125000,458397000,3555,3560,3560,3555,2944
|
|
20240109,124900,447930680,3560,3560,3560,3560,270
|
|
20240109,124800,446969480,3565,3565,3565,3565,0
|
|
20240109,124700,446969480,3565,3565,3565,3565,9
|
|
20240109,124600,446937395,3555,3555,3555,3555,0
|
|
20240109,124500,446937395,3555,3555,3555,3555,1
|
|
20240109,124400,446933840,3555,3555,3555,3555,0
|
|
20240109,124300,446933840,3555,3555,3555,3555,0
|
|
20240109,124200,446933840,3555,3555,3555,3555,576
|
|
20240109,124100,444886160,3560,3560,3560,3560,0
|
|
20240109,124000,444886160,3560,3560,3560,3555,2010
|
|
20240109,123900,437735560,3560,3560,3560,3560,2
|
|
20240109,123800,437728440,3560,3560,3560,3560,100
|
|
20240109,123700,437372440,3560,3560,3560,3560,19
|
|
20240109,123600,437304800,3560,3560,3560,3555,673
|
|
20240109,123500,434911930,3555,3555,3555,3555,1
|
|
20240109,123400,434908375,3565,3565,3565,3565,1
|
|
20240109,123300,434904810,3565,3560,3565,3560,1269
|
|
20240109,123200,430387165,3560,3560,3560,3560,26
|
|
20240109,123100,430294605,3560,3560,3560,3560,3
|
|
20240109,123000,430283925,3565,3565,3565,3565,0
|
|
20240109,122900,430283925,3565,3560,3565,3560,1602
|
|
20240109,122800,424580795,3565,3565,3565,3565,0
|
|
20240109,122700,424580795,3565,3565,3565,3565,1648
|
|
20240109,122600,418705675,3565,3560,3565,3560,40
|
|
20240109,122500,418563225,3565,3565,3565,3565,30
|
|
20240109,122400,418456275,3560,3560,3560,3560,54
|
|
20240109,122300,418264035,3565,3555,3565,3555,598
|
|
20240109,122200,416137835,3555,3560,3560,3555,1000
|
|
20240109,122100,412582335,3560,3560,3560,3560,700
|
|
20240109,122000,410090335,3565,3565,3565,3565,10
|
|
20240109,121900,410054685,3570,3565,3570,3565,48
|
|
20240109,121800,409883500,3565,3565,3565,3565,31
|
|
20240109,121700,409772985,3570,3570,3570,3570,2
|
|
20240109,121600,409765845,3560,3560,3560,3560,1160
|
|
20240109,121500,405636245,3560,3565,3565,3560,20
|
|
20240109,121400,405564955,3565,3565,3565,3565,100
|
|
20240109,121300,405208455,3565,3565,3565,3565,0
|
|
20240109,121200,405208455,3565,3565,3565,3565,0
|
|
20240109,121100,405208455,3565,3565,3565,3565,286
|
|
20240109,121000,404188865,3565,3565,3565,3565,171
|
|
20240109,120900,403579250,3570,3570,3570,3570,1
|
|
20240109,120800,403575680,3570,3570,3570,3570,0
|
|
20240109,120700,403575680,3570,3570,3570,3570,100
|
|
20240109,120600,403218680,3565,3565,3565,3565,11
|
|
20240109,120500,403179465,3565,3565,3565,3565,0
|
|
20240109,120400,403179465,3565,3570,3570,3565,589
|
|
20240109,120300,401077180,3565,3565,3565,3565,0
|
|
20240109,120200,401077180,3565,3565,3565,3565,1
|
|
20240109,120100,401073615,3565,3565,3565,3565,0
|
|
20240109,120000,401073615,3565,3565,3565,3565,31
|
|
20240109,115900,400963100,3565,3565,3565,3565,0
|
|
20240109,115800,400963100,3565,3565,3565,3565,0
|
|
20240109,115700,400963100,3565,3570,3570,3565,41
|
|
20240109,115600,400816910,3570,3570,3570,3570,0
|
|
20240109,115500,400816910,3570,3570,3570,3570,300
|
|
20240109,115400,399745910,3570,3570,3570,3570,0
|
|
20240109,115300,399745910,3570,3565,3570,3565,175
|
|
20240109,115200,399121980,3560,3565,3565,3560,294
|
|
20240109,115100,398074640,3565,3565,3565,3565,280
|
|
20240109,115000,397076440,3565,3565,3565,3565,0
|
|
20240109,114900,397076440,3565,3565,3565,3565,0
|
|
20240109,114800,397076440,3565,3565,3565,3565,5
|
|
20240109,114700,397058615,3565,3565,3565,3565,0
|
|
20240109,114600,397058615,3565,3565,3565,3565,3
|
|
20240109,114500,397047920,3555,3560,3560,3555,2465
|
|
20240109,114400,388281230,3570,3565,3570,3565,220
|
|
20240109,114300,387496925,3570,3565,3570,3565,44
|
|
20240109,114200,387340045,3570,3565,3570,3565,141
|
|
20240109,114100,386837330,3565,3570,3570,3565,16
|
|
20240109,114000,386780285,3565,3565,3565,3565,18
|
|
20240109,113900,386716115,3565,3565,3565,3565,152
|
|
20240109,113800,386174235,3565,3565,3565,3565,13
|
|
20240109,113700,386127890,3565,3565,3565,3565,38
|
|
20240109,113600,385992420,3570,3570,3570,3570,3
|
|
20240109,113500,385981710,3570,3570,3570,3570,1
|
|
20240109,113400,385978140,3570,3560,3570,3560,1443
|
|
20240109,113300,380835995,3565,3555,3565,3555,251
|
|
20240109,113200,379943430,3560,3560,3560,3560,362
|
|
20240109,113100,378654710,3570,3570,3570,3560,3
|
|
20240109,113000,378644010,3570,3570,3570,3560,528
|
|
20240109,112900,376764300,3560,3570,3570,3560,62
|
|
20240109,112800,376543520,3570,3570,3570,3570,1
|
|
20240109,112700,376539950,3565,3565,3565,3565,25
|
|
20240109,112600,376450825,3565,3565,3565,3565,6
|
|
20240109,112500,376429435,3565,3565,3565,3560,4
|
|
20240109,112400,376415185,3565,3560,3565,3560,79
|
|
20240109,112300,376133930,3560,3565,3565,3560,300
|
|
20240109,112200,375065430,3565,3565,3565,3565,0
|
|
20240109,112100,375065430,3565,3565,3565,3565,0
|
|
20240109,112000,375065430,3565,3565,3565,3565,70
|
|
20240109,111900,374815880,3565,3560,3565,3560,530
|
|
20240109,111800,372928930,3560,3560,3560,3560,0
|
|
20240109,111700,372928930,3560,3560,3560,3560,858
|
|
20240109,111600,369874450,3560,3560,3560,3560,5
|
|
20240109,111500,369856650,3560,3560,3560,3560,543
|
|
20240109,111400,367923570,3565,3570,3570,3565,5738
|
|
20240109,111300,347465090,3575,3575,3575,3575,5
|
|
20240109,111200,347447215,3575,3575,3575,3575,0
|
|
20240109,111100,347447215,3575,3575,3575,3575,0
|
|
20240109,111000,347447215,3575,3575,3575,3575,37
|
|
20240109,110900,347314940,3575,3575,3575,3575,0
|
|
20240109,110800,347314940,3575,3575,3575,3575,15
|
|
20240109,110700,347261315,3570,3570,3570,3570,36
|
|
20240109,110600,347132795,3565,3565,3565,3565,0
|
|
20240109,110500,347132795,3565,3570,3570,3565,2789
|
|
20240109,110400,337182820,3570,3570,3570,3570,150
|
|
20240109,110300,336647320,3570,3570,3570,3570,1663
|
|
20240109,110200,330710410,3570,3570,3570,3570,1082
|
|
20240109,110100,326847670,3570,3570,3570,3570,0
|
|
20240109,110000,326847670,3570,3570,3570,3570,0
|
|
20240109,105900,326847670,3570,3570,3570,3570,111
|
|
20240109,105800,326451400,3570,3575,3575,3570,3338
|
|
20240109,105700,314533075,3575,3575,3575,3575,0
|
|
20240109,105600,314533075,3575,3570,3575,3570,166
|
|
20240109,105500,313939755,3570,3575,3575,3570,10
|
|
20240109,105400,313904030,3575,3575,3575,3575,2532
|
|
20240109,105300,304852130,3580,3580,3580,3580,1
|
|
20240109,105200,304848550,3580,3585,3585,3580,281
|
|
20240109,105100,303842460,3585,3580,3585,3580,7
|
|
20240109,105000,303817390,3580,3585,3585,3580,274
|
|
20240109,104900,302835230,3580,3580,3580,3580,0
|
|
20240109,104800,302835230,3580,3580,3580,3580,5
|
|
20240109,104700,302817330,3580,3580,3580,3580,616
|
|
20240109,104600,300612050,3580,3580,3580,3580,405
|
|
20240109,104500,299162150,3580,3580,3580,3580,700
|
|
20240109,104400,296656150,3585,3585,3585,3585,0
|
|
20240109,104300,296656150,3585,3585,3585,3585,0
|
|
20240109,104200,296656150,3585,3585,3585,3585,1
|
|
20240109,104100,296652565,3580,3585,3585,3580,2855
|
|
20240109,104000,286417415,3590,3585,3590,3585,461
|
|
20240109,103900,284762610,3585,3585,3585,3585,0
|
|
20240109,103800,284762610,3585,3585,3585,3585,0
|
|
20240109,103700,284762610,3585,3585,3585,3585,531
|
|
20240109,103600,282858975,3585,3595,3595,3585,6
|
|
20240109,103500,282837455,3585,3595,3595,3585,3
|
|
20240109,103400,282826680,3585,3585,3585,3585,31
|
|
20240109,103300,282715545,3595,3595,3595,3595,650
|
|
20240109,103200,280378795,3595,3595,3595,3595,86
|
|
20240109,103100,280069625,3595,3585,3595,3585,66
|
|
20240109,103000,279832365,3590,3590,3590,3590,461
|
|
20240109,102900,278177375,3590,3590,3590,3590,237
|
|
20240109,102800,277326545,3590,3590,3590,3590,32
|
|
20240109,102700,277211665,3590,3590,3590,3590,493
|
|
20240109,102600,275441795,3585,3585,3585,3585,0
|
|
20240109,102500,275441795,3585,3585,3585,3585,31
|
|
20240109,102400,275330660,3585,3590,3590,3585,166
|
|
20240109,102300,274734725,3585,3585,3585,3585,26
|
|
20240109,102200,274641515,3585,3585,3585,3580,296
|
|
20240109,102100,273581665,3585,3580,3585,3580,1421
|
|
20240109,102000,268487545,3575,3575,3575,3575,0
|
|
20240109,101900,268487545,3575,3575,3575,3575,143
|
|
20240109,101800,267976320,3570,3570,3570,3570,1005
|
|
20240109,101700,264388470,3575,3575,3575,3575,501
|
|
20240109,101600,262597395,3585,3575,3585,3575,7
|
|
20240109,101500,262572350,3575,3575,3575,3570,664
|
|
20240109,101400,260200725,3580,3580,3580,3580,0
|
|
20240109,101300,260200725,3580,3570,3580,3570,340
|
|
20240109,101200,258983905,3575,3575,3575,3575,31
|
|
20240109,101100,258873080,3575,3570,3575,3570,13
|
|
20240109,101000,258826660,3585,3575,3585,3570,452
|
|
20240109,100900,257212920,3580,3580,3580,3580,1195
|
|
20240109,100800,252934820,3585,3570,3585,3570,34
|
|
20240109,100700,252813410,3570,3570,3570,3570,32
|
|
20240109,100600,252699170,3570,3570,3570,3570,32
|
|
20240109,100500,252584930,3570,3570,3570,3570,3000
|
|
20240109,100400,241874930,3570,3570,3570,3570,31
|
|
20240109,100300,241764260,3570,3570,3570,3570,0
|
|
20240109,100200,241764260,3570,3570,3570,3570,4031
|
|
20240109,100100,227373590,3570,3570,3570,3570,120
|
|
20240109,100000,226945190,3570,3570,3570,3570,177
|
|
20240109,095900,226313300,3585,3580,3585,3575,1962
|
|
20240109,095800,219298565,3590,3590,3590,3590,0
|
|
20240109,095700,219298565,3590,3590,3590,3590,0
|
|
20240109,095600,219298565,3590,3590,3590,3590,70
|
|
20240109,095500,219047265,3590,3575,3590,3575,402
|
|
20240109,095400,217610090,3585,3580,3585,3580,1100
|
|
20240109,095300,213669090,3590,3590,3590,3590,2
|
|
20240109,095200,213661910,3580,3580,3580,3580,0
|
|
20240109,095100,213661910,3580,3585,3585,3580,200
|
|
20240109,095000,212945410,3585,3585,3585,3585,80
|
|
20240109,094900,212658610,3585,3585,3585,3585,268
|
|
20240109,094800,211697830,3585,3585,3585,3585,0
|
|
20240109,094700,211697830,3585,3585,3585,3580,20
|
|
20240109,094600,211626140,3585,3585,3585,3585,20
|
|
20240109,094500,211554440,3590,3590,3590,3590,0
|
|
20240109,094400,211554440,3590,3590,3590,3590,0
|
|
20240109,094300,211554440,3590,3590,3590,3590,101
|
|
20240109,094200,211191850,3580,3580,3580,3580,167
|
|
20240109,094100,210593990,3580,3575,3580,3575,836
|
|
20240109,094000,207605240,3575,3575,3575,3570,700
|
|
20240109,093900,205104140,3580,3570,3580,3570,313
|
|
20240109,093800,203986700,3570,3580,3580,3570,630
|
|
20240109,093700,201737270,3580,3570,3580,3565,912
|
|
20240109,093600,198482090,3570,3570,3570,3570,12
|
|
20240109,093500,198439250,3565,3570,3570,3565,1860
|
|
20240109,093400,191808195,3565,3565,3565,3565,10
|
|
20240109,093300,191772545,3570,3570,3570,3570,995
|
|
20240109,093200,188220395,3570,3570,3570,3570,500
|
|
20240109,093100,186435395,3570,3590,3590,3570,4
|
|
20240109,093000,186421095,3590,3590,3590,3590,0
|
|
20240109,092900,186421095,3590,3565,3590,3555,5004
|
|
20240109,092800,168600085,3565,3565,3565,3565,0
|
|
20240109,092700,168600085,3565,3570,3570,3565,1596
|
|
20240109,092600,162902370,3595,3595,3595,3595,0
|
|
20240109,092500,162902370,3595,3580,3600,3580,1027
|
|
20240109,092400,159220395,3580,3575,3580,3560,2000
|
|
20240109,092300,152073290,3575,3575,3575,3575,723
|
|
20240109,092200,149488565,3550,3565,3565,3550,3157
|
|
20240109,092100,138274380,3550,3565,3565,3550,7987
|
|
20240109,092000,109861135,3565,3595,3595,3565,431
|
|
20240109,091900,108322375,3595,3590,3595,3590,664
|
|
20240109,091800,105937510,3585,3570,3585,3570,1890
|
|
20240109,091700,99176860,3570,3555,3570,3550,1391
|
|
20240109,091600,94231790,3555,3570,3570,3555,1919
|
|
20240109,091500,87396255,3570,3570,3570,3570,201
|
|
20240109,091400,86678685,3570,3575,3575,3570,889
|
|
20240109,091300,83504380,3570,3575,3575,3570,1095
|
|
20240109,091200,79592125,3580,3580,3585,3580,1438
|
|
20240109,091100,74443575,3580,3595,3595,3580,4800
|
|
20240109,091000,57231950,3600,3605,3605,3600,3438
|
|
20240109,090900,44854650,3600,3600,3600,3600,225
|
|
20240109,090800,44044650,3595,3595,3595,3595,0
|
|
20240109,090700,44044650,3595,3600,3620,3595,900
|
|
20240109,090600,40805045,3600,3615,3615,3600,2927
|
|
20240109,090500,30246050,3615,3615,3615,3610,515
|
|
20240109,090400,28384910,3615,3615,3615,3615,385
|
|
20240109,090300,26993135,3615,3615,3615,3615,407
|
|
20240109,090200,25521830,3610,3620,3640,3610,1300
|
|
20240109,090100,20821060,3645,3625,3645,3620,918
|
|
20240109,090000,17495275,3625,3650,3650,3625,4811
|