681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201800,909926005,3550,3550,3550,3550,3734
|
|
20240118,201700,909926005,3550,3550,3550,3550,0
|
|
20240118,201600,909926005,3550,3550,3550,3550,0
|
|
20240118,201500,909926005,3550,3550,3550,3550,0
|
|
20240118,201400,909926005,3550,3550,3550,3550,0
|
|
20240118,201300,909926005,3550,3550,3550,3550,0
|
|
20240118,201200,909926005,3550,3550,3550,3550,0
|
|
20240118,201100,909926005,3550,3550,3550,3550,0
|
|
20240118,201000,909926005,3550,3550,3550,3550,0
|
|
20240118,200900,909926005,3550,3550,3550,3550,0
|
|
20240118,200800,909926005,3550,3550,3550,3550,0
|
|
20240118,200700,909926005,3550,3550,3550,3550,0
|
|
20240118,200600,909926005,3550,3550,3550,3550,0
|
|
20240118,200500,909926005,3550,3550,3550,3550,0
|
|
20240118,200400,909926005,3550,3550,3550,3550,0
|
|
20240118,200300,909926005,3550,3550,3550,3550,0
|
|
20240118,200200,909926005,3550,3550,3550,3550,0
|
|
20240118,200100,909926005,3550,3550,3550,3550,0
|
|
20240118,200000,909926005,3550,3550,3550,3550,0
|
|
20240118,195900,909926005,3550,3550,3550,3550,0
|
|
20240118,195800,909926005,3550,3550,3550,3550,0
|
|
20240118,195700,909926005,3550,3550,3550,3550,0
|
|
20240118,195600,909926005,3550,3550,3550,3550,0
|
|
20240118,195500,909926005,3550,3550,3550,3550,0
|
|
20240118,195400,909926005,3550,3550,3550,3550,0
|
|
20240118,195300,909926005,3550,3550,3550,3550,0
|
|
20240118,195200,909926005,3550,3550,3550,3550,0
|
|
20240118,195100,909926005,3550,3550,3550,3550,0
|
|
20240118,195000,909926005,3550,3550,3550,3550,0
|
|
20240118,194900,909926005,3550,3550,3550,3550,0
|
|
20240118,194800,909926005,3550,3550,3550,3550,3734
|
|
20240118,194700,909926005,3550,3550,3550,3550,0
|
|
20240118,194600,909926005,3550,3550,3550,3550,0
|
|
20240118,194500,909926005,3550,3550,3550,3550,0
|
|
20240118,194400,909926005,3550,3550,3550,3550,0
|
|
20240118,194300,909926005,3550,3550,3550,3550,0
|
|
20240118,194200,909926005,3550,3550,3550,3550,0
|
|
20240118,194100,909926005,3550,3550,3550,3550,0
|
|
20240118,194000,909926005,3550,3550,3550,3550,0
|
|
20240118,193900,909926005,3550,3550,3550,3550,0
|
|
20240118,193800,909926005,3550,3550,3550,3550,0
|
|
20240118,193700,909926005,3550,3550,3550,3550,0
|
|
20240118,193600,909926005,3550,3550,3550,3550,0
|
|
20240118,193500,909926005,3550,3550,3550,3550,0
|
|
20240118,193400,909926005,3550,3550,3550,3550,0
|
|
20240118,193300,909926005,3550,3550,3550,3550,0
|
|
20240118,193200,909926005,3550,3550,3550,3550,0
|
|
20240118,193100,909926005,3550,3550,3550,3550,0
|
|
20240118,193000,909926005,3550,3550,3550,3550,0
|
|
20240118,192900,909926005,3550,3550,3550,3550,0
|
|
20240118,192800,909926005,3550,3550,3550,3550,0
|
|
20240118,192700,909926005,3550,3550,3550,3550,0
|
|
20240118,192600,909926005,3550,3550,3550,3550,0
|
|
20240118,192500,909926005,3550,3550,3550,3550,0
|
|
20240118,192400,909926005,3550,3550,3550,3550,0
|
|
20240118,192300,909926005,3550,3550,3550,3550,0
|
|
20240118,192200,909926005,3550,3550,3550,3550,0
|
|
20240118,192100,909926005,3550,3550,3550,3550,0
|
|
20240118,192000,909926005,3550,3550,3550,3550,0
|
|
20240118,191900,909926005,3550,3550,3550,3550,0
|
|
20240118,191800,909926005,3550,3550,3550,3550,3734
|
|
20240118,191700,909926005,3550,3550,3550,3550,0
|
|
20240118,191600,909926005,3550,3550,3550,3550,0
|
|
20240118,191500,909926005,3550,3550,3550,3550,0
|
|
20240118,191400,909926005,3550,3550,3550,3550,0
|
|
20240118,191300,909926005,3550,3550,3550,3550,0
|
|
20240118,191200,909926005,3550,3550,3550,3550,0
|
|
20240118,191100,909926005,3550,3550,3550,3550,0
|
|
20240118,191000,909926005,3550,3550,3550,3550,0
|
|
20240118,190900,909926005,3550,3550,3550,3550,0
|
|
20240118,190800,909926005,3550,3550,3550,3550,0
|
|
20240118,190700,909926005,3550,3550,3550,3550,0
|
|
20240118,190600,909926005,3550,3550,3550,3550,0
|
|
20240118,190500,909926005,3550,3550,3550,3550,0
|
|
20240118,190400,909926005,3550,3550,3550,3550,0
|
|
20240118,190300,909926005,3550,3550,3550,3550,0
|
|
20240118,190200,909926005,3550,3550,3550,3550,0
|
|
20240118,190100,909926005,3550,3550,3550,3550,0
|
|
20240118,190000,909926005,3550,3550,3550,3550,0
|
|
20240118,185900,909926005,3550,3550,3550,3550,0
|
|
20240118,185800,909926005,3550,3550,3550,3550,0
|
|
20240118,185700,909926005,3550,3550,3550,3550,0
|
|
20240118,185600,909926005,3550,3550,3550,3550,0
|
|
20240118,185500,909926005,3550,3550,3550,3550,0
|
|
20240118,185400,909926005,3550,3550,3550,3550,0
|
|
20240118,185300,909926005,3550,3550,3550,3550,0
|
|
20240118,185200,909926005,3550,3550,3550,3550,0
|
|
20240118,185100,909926005,3550,3550,3550,3550,0
|
|
20240118,185000,909926005,3550,3550,3550,3550,0
|
|
20240118,184900,909926005,3550,3550,3550,3550,0
|
|
20240118,184800,909926005,3550,3550,3550,3550,3734
|
|
20240118,184700,909926005,3550,3550,3550,3550,0
|
|
20240118,184600,909926005,3550,3550,3550,3550,0
|
|
20240118,184500,909926005,3550,3550,3550,3550,0
|
|
20240118,184400,909926005,3550,3550,3550,3550,0
|
|
20240118,184300,909926005,3550,3550,3550,3550,0
|
|
20240118,184200,909926005,3550,3550,3550,3550,0
|
|
20240118,184100,909926005,3550,3550,3550,3550,0
|
|
20240118,184000,909926005,3550,3550,3550,3550,0
|
|
20240118,183900,909926005,3550,3550,3550,3550,0
|
|
20240118,183800,909926005,3550,3550,3550,3550,0
|
|
20240118,183700,909926005,3550,3550,3550,3550,0
|
|
20240118,183600,909926005,3550,3550,3550,3550,0
|
|
20240118,183500,909926005,3550,3550,3550,3550,0
|
|
20240118,183400,909926005,3550,3550,3550,3550,0
|
|
20240118,183300,909926005,3550,3550,3550,3550,0
|
|
20240118,183200,909926005,3550,3550,3550,3550,0
|
|
20240118,183100,909926005,3550,3550,3550,3550,0
|
|
20240118,183000,909926005,3550,3550,3550,3550,0
|
|
20240118,182900,909926005,3550,3550,3550,3550,0
|
|
20240118,182800,909926005,3550,3550,3550,3550,0
|
|
20240118,182700,909926005,3550,3550,3550,3550,0
|
|
20240118,182600,909926005,3550,3550,3550,3550,0
|
|
20240118,182500,909926005,3550,3550,3550,3550,0
|
|
20240118,182400,909926005,3550,3550,3550,3550,0
|
|
20240118,182300,909926005,3550,3550,3550,3550,0
|
|
20240118,182200,909926005,3550,3550,3550,3550,0
|
|
20240118,182100,909926005,3550,3550,3550,3550,0
|
|
20240118,182000,909926005,3550,3550,3550,3550,0
|
|
20240118,181900,909926005,3550,3550,3550,3550,0
|
|
20240118,181800,909926005,3550,3550,3550,3550,3734
|
|
20240118,181700,909926005,3550,3550,3550,3550,0
|
|
20240118,181600,909926005,3550,3550,3550,3550,0
|
|
20240118,181500,909926005,3550,3550,3550,3550,0
|
|
20240118,181400,909926005,3550,3550,3550,3550,0
|
|
20240118,181300,909926005,3550,3550,3550,3550,0
|
|
20240118,181200,909926005,3550,3550,3550,3550,0
|
|
20240118,181100,909926005,3550,3550,3550,3550,0
|
|
20240118,181000,909926005,3550,3550,3550,3550,0
|
|
20240118,180900,909926005,3550,3550,3550,3550,0
|
|
20240118,180800,909926005,3550,3550,3550,3550,0
|
|
20240118,180700,909926005,3550,3550,3550,3550,0
|
|
20240118,180600,909926005,3550,3550,3550,3550,0
|
|
20240118,180500,909926005,3550,3550,3550,3550,0
|
|
20240118,180400,909926005,3550,3550,3550,3550,0
|
|
20240118,180300,909926005,3550,3550,3550,3550,0
|
|
20240118,180200,909926005,3550,3550,3550,3550,0
|
|
20240118,180100,909926005,3550,3550,3550,3550,0
|
|
20240118,180000,909926005,3550,3550,3550,3550,0
|
|
20240118,175900,909926005,3550,3550,3550,3550,0
|
|
20240118,175800,909926005,3550,3550,3550,3550,0
|
|
20240118,175700,909926005,3550,3550,3550,3550,0
|
|
20240118,175600,909926005,3550,3550,3550,3550,0
|
|
20240118,175500,909926005,3550,3550,3550,3550,0
|
|
20240118,175400,909926005,3550,3550,3550,3550,0
|
|
20240118,175300,909926005,3550,3550,3550,3550,0
|
|
20240118,175200,909926005,3550,3550,3550,3550,0
|
|
20240118,175100,909926005,3550,3550,3550,3550,0
|
|
20240118,175000,909926005,3550,3550,3550,3550,0
|
|
20240118,174900,909926005,3550,3550,3550,3550,0
|
|
20240118,174800,909926005,3550,3550,3550,3550,3734
|
|
20240118,174700,909926005,3550,3550,3550,3550,0
|
|
20240118,174600,909926005,3550,3550,3550,3550,0
|
|
20240118,174500,909926005,3550,3550,3550,3550,0
|
|
20240118,174400,909926005,3550,3550,3550,3550,0
|
|
20240118,174300,909926005,3550,3550,3550,3550,0
|
|
20240118,174200,909926005,3550,3550,3550,3550,0
|
|
20240118,174100,909926005,3550,3550,3550,3550,0
|
|
20240118,174000,909926005,3550,3550,3550,3550,0
|
|
20240118,173900,909926005,3550,3550,3550,3550,0
|
|
20240118,173800,909926005,3550,3550,3550,3550,0
|
|
20240118,173700,909926005,3550,3550,3550,3550,0
|
|
20240118,173600,909926005,3550,3550,3550,3550,0
|
|
20240118,173500,909926005,3550,3550,3550,3550,0
|
|
20240118,173400,909926005,3550,3550,3550,3550,0
|
|
20240118,173300,909926005,3550,3550,3550,3550,0
|
|
20240118,173200,909926005,3550,3550,3550,3550,0
|
|
20240118,173100,909926005,3550,3550,3550,3550,0
|
|
20240118,173000,909926005,3550,3550,3550,3550,0
|
|
20240118,172900,909926005,3550,3550,3550,3550,0
|
|
20240118,172800,909926005,3550,3550,3550,3550,0
|
|
20240118,172700,909926005,3550,3550,3550,3550,0
|
|
20240118,172600,909926005,3550,3550,3550,3550,0
|
|
20240118,172500,909926005,3550,3550,3550,3550,0
|
|
20240118,172400,909926005,3550,3550,3550,3550,0
|
|
20240118,172300,909926005,3550,3550,3550,3550,0
|
|
20240118,172200,909926005,3550,3550,3550,3550,0
|
|
20240118,172100,909926005,3550,3550,3550,3550,0
|
|
20240118,172000,909926005,3550,3550,3550,3550,0
|
|
20240118,171900,909926005,3550,3550,3550,3550,0
|
|
20240118,171800,909926005,3550,3550,3550,3550,3734
|
|
20240118,171700,909926005,3550,3550,3550,3550,0
|
|
20240118,171600,909926005,3550,3550,3550,3550,0
|
|
20240118,171500,909926005,3550,3550,3550,3550,0
|
|
20240118,171400,909926005,3550,3550,3550,3550,0
|
|
20240118,171300,909926005,3550,3550,3550,3550,0
|
|
20240118,171200,909926005,3550,3550,3550,3550,0
|
|
20240118,171100,909926005,3550,3550,3550,3550,0
|
|
20240118,171000,909926005,3550,3550,3550,3550,0
|
|
20240118,170900,909926005,3550,3550,3550,3550,0
|
|
20240118,170800,909926005,3550,3550,3550,3550,0
|
|
20240118,170700,909926005,3550,3550,3550,3550,0
|
|
20240118,170600,909926005,3550,3550,3550,3550,0
|
|
20240118,170500,909926005,3550,3550,3550,3550,0
|
|
20240118,170400,909926005,3550,3550,3550,3550,0
|
|
20240118,170300,909926005,3550,3550,3550,3550,0
|
|
20240118,170200,909926005,3550,3550,3550,3550,0
|
|
20240118,170100,909926005,3550,3550,3550,3550,0
|
|
20240118,170000,909926005,3550,3550,3550,3550,0
|
|
20240118,165900,909926005,3550,3550,3550,3550,0
|
|
20240118,165800,909926005,3550,3550,3550,3550,0
|
|
20240118,165700,909926005,3550,3550,3550,3550,0
|
|
20240118,165600,909926005,3550,3550,3550,3550,0
|
|
20240118,165500,909926005,3550,3550,3550,3550,0
|
|
20240118,165400,909926005,3550,3550,3550,3550,0
|
|
20240118,165300,909926005,3550,3550,3550,3550,0
|
|
20240118,165200,909926005,3550,3550,3550,3550,0
|
|
20240118,165100,909926005,3550,3550,3550,3550,0
|
|
20240118,165000,909926005,3550,3550,3550,3550,0
|
|
20240118,164900,909926005,3550,3550,3550,3550,0
|
|
20240118,164800,909926005,3550,3550,3550,3550,3734
|
|
20240118,164700,909926005,3550,3550,3550,3550,0
|
|
20240118,164600,909926005,3550,3550,3550,3550,0
|
|
20240118,164500,909926005,3550,3550,3550,3550,0
|
|
20240118,164400,909926005,3550,3550,3550,3550,0
|
|
20240118,164300,909926005,3550,3550,3550,3550,0
|
|
20240118,164200,909926005,3550,3550,3550,3550,0
|
|
20240118,164100,909926005,3550,3550,3550,3550,0
|
|
20240118,164000,909926005,3550,3550,3550,3550,0
|
|
20240118,163900,909926005,3550,3550,3550,3550,0
|
|
20240118,163800,909926005,3550,3550,3550,3550,0
|
|
20240118,163700,909926005,3550,3550,3550,3550,0
|
|
20240118,163600,909926005,3550,3550,3550,3550,0
|
|
20240118,163500,909926005,3550,3550,3550,3550,0
|
|
20240118,163400,909926005,3550,3550,3550,3550,0
|
|
20240118,163300,909926005,3550,3550,3550,3550,0
|
|
20240118,163200,909926005,3550,3550,3550,3550,0
|
|
20240118,163100,909926005,3550,3550,3550,3550,0
|
|
20240118,163000,909926005,3550,3550,3550,3550,0
|
|
20240118,162900,909926005,3550,3550,3550,3550,0
|
|
20240118,162800,909926005,3550,3550,3550,3550,0
|
|
20240118,162700,909926005,3550,3550,3550,3550,0
|
|
20240118,162600,909926005,3550,3550,3550,3550,0
|
|
20240118,162500,909926005,3550,3550,3550,3550,0
|
|
20240118,162400,909926005,3550,3550,3550,3550,0
|
|
20240118,162300,909926005,3550,3550,3550,3550,0
|
|
20240118,162200,909926005,3550,3550,3550,3550,0
|
|
20240118,162100,909926005,3550,3550,3550,3550,0
|
|
20240118,162000,909926005,3550,3550,3550,3550,0
|
|
20240118,161900,909926005,3550,3550,3550,3550,0
|
|
20240118,161800,909926005,3550,3550,3550,3550,3734
|
|
20240118,161700,909926005,3550,3550,3550,3550,0
|
|
20240118,161600,909926005,3550,3550,3550,3550,0
|
|
20240118,161500,909926005,3550,3550,3550,3550,0
|
|
20240118,161400,909926005,3550,3550,3550,3550,0
|
|
20240118,161300,909926005,3550,3550,3550,3550,0
|
|
20240118,161200,909926005,3550,3550,3550,3550,0
|
|
20240118,161100,909926005,3550,3550,3550,3550,0
|
|
20240118,161000,909926005,3550,3550,3550,3550,0
|
|
20240118,160900,909926005,3550,3550,3550,3550,0
|
|
20240118,160800,909926005,3550,3550,3550,3550,0
|
|
20240118,160700,909926005,3550,3550,3550,3550,0
|
|
20240118,160600,909926005,3550,3550,3550,3550,0
|
|
20240118,160500,909926005,3550,3550,3550,3550,0
|
|
20240118,160400,909926005,3550,3550,3550,3550,0
|
|
20240118,160300,909926005,3550,3550,3550,3550,0
|
|
20240118,160200,909926005,3550,3550,3550,3550,0
|
|
20240118,160100,909926005,3550,3550,3550,3550,0
|
|
20240118,160000,909926005,3550,3550,3550,3550,0
|
|
20240118,155900,909926005,3550,3550,3550,3550,0
|
|
20240118,155800,909926005,3550,3550,3550,3550,0
|
|
20240118,155700,909926005,3550,3550,3550,3550,0
|
|
20240118,155600,909926005,3550,3550,3550,3550,0
|
|
20240118,155500,909926005,3550,3550,3550,3550,0
|
|
20240118,155400,909926005,3550,3550,3550,3550,0
|
|
20240118,155300,909926005,3550,3550,3550,3550,0
|
|
20240118,155200,909926005,3550,3550,3550,3550,0
|
|
20240118,155100,909926005,3550,3550,3550,3550,0
|
|
20240118,155000,909926005,3550,3550,3550,3550,0
|
|
20240118,154900,909926005,3550,3550,3550,3550,0
|
|
20240118,154800,909926005,3550,3550,3550,3550,3734
|
|
20240118,154700,909926005,3550,3550,3550,3550,0
|
|
20240118,154600,909926005,3550,3550,3550,3550,0
|
|
20240118,154500,909926005,3550,3550,3550,3550,0
|
|
20240118,154400,909926005,3550,3550,3550,3550,0
|
|
20240118,154300,909926005,3550,3550,3550,3550,0
|
|
20240118,154200,909926005,3550,3550,3550,3550,0
|
|
20240118,154100,909926005,3550,3550,3550,3550,0
|
|
20240118,154000,909926005,3550,3550,3550,3550,0
|
|
20240118,153900,909926005,3550,3550,3550,3550,0
|
|
20240118,153800,909926005,3550,3550,3550,3550,0
|
|
20240118,153700,909926005,3550,3550,3550,3550,0
|
|
20240118,153600,909926005,3550,3550,3550,3550,0
|
|
20240118,153500,909926005,3550,3550,3550,3550,0
|
|
20240118,153400,909926005,3550,3550,3550,3550,0
|
|
20240118,153300,909926005,3550,3550,3550,3550,0
|
|
20240118,153200,909926005,3550,3550,3550,3550,0
|
|
20240118,153100,909926005,3550,3550,3550,3550,0
|
|
20240118,153000,909926005,3550,3550,3550,3550,3734
|
|
20240118,152900,896670305,3575,3575,3575,3575,0
|
|
20240118,152800,896670305,3575,3575,3575,3575,0
|
|
20240118,152700,896670305,3575,3575,3575,3575,0
|
|
20240118,152600,896670305,3575,3575,3575,3575,0
|
|
20240118,152500,896670305,3575,3575,3575,3575,0
|
|
20240118,152400,896670305,3575,3575,3575,3575,0
|
|
20240118,152300,896670305,3575,3575,3575,3575,0
|
|
20240118,152200,896670305,3575,3575,3575,3575,0
|
|
20240118,152100,896670305,3575,3575,3575,3575,0
|
|
20240118,152000,896670305,3575,3575,3575,3575,0
|
|
20240118,151900,896670305,3575,3560,3585,3560,5548
|
|
20240118,151800,876816310,3570,3575,3575,3570,3097
|
|
20240118,151700,865759520,3570,3575,3575,3570,596
|
|
20240118,151600,863630800,3575,3575,3575,3575,709
|
|
20240118,151500,861096125,3570,3570,3570,3570,2419
|
|
20240118,151400,852460295,3565,3565,3565,3565,2189
|
|
20240118,151300,844656510,3570,3570,3570,3570,85
|
|
20240118,151200,844353060,3565,3560,3565,3560,1508
|
|
20240118,151100,838977045,3565,3565,3565,3565,309
|
|
20240118,151000,837875460,3560,3560,3560,3560,100
|
|
20240118,150900,837519460,3560,3560,3560,3560,1220
|
|
20240118,150800,833176260,3560,3560,3560,3560,55
|
|
20240118,150700,832980460,3560,3560,3560,3560,0
|
|
20240118,150600,832980460,3560,3560,3560,3560,2900
|
|
20240118,150500,822656460,3560,3560,3560,3560,89
|
|
20240118,150400,822339620,3555,3555,3555,3555,150
|
|
20240118,150300,821806370,3545,3545,3545,3545,0
|
|
20240118,150200,821806370,3545,3545,3545,3545,0
|
|
20240118,150100,821806370,3545,3555,3555,3545,1432
|
|
20240118,150000,816727160,3560,3560,3560,3560,0
|
|
20240118,145900,816727160,3560,3545,3560,3545,472
|
|
20240118,145800,815049205,3555,3555,3555,3555,82
|
|
20240118,145700,814757695,3560,3550,3560,3545,76
|
|
20240118,145600,814488120,3560,3560,3560,3560,0
|
|
20240118,145500,814488120,3560,3560,3560,3560,185
|
|
20240118,145400,813829520,3545,3550,3550,3545,617
|
|
20240118,145300,811641465,3550,3550,3550,3550,300
|
|
20240118,145200,810576465,3550,3550,3550,3550,0
|
|
20240118,145100,810576465,3550,3560,3560,3550,486
|
|
20240118,145000,808851150,3565,3565,3565,3565,1
|
|
20240118,144900,808847585,3550,3550,3560,3550,3006
|
|
20240118,144800,798154505,3560,3560,3560,3560,557
|
|
20240118,144700,796171585,3555,3555,3555,3555,0
|
|
20240118,144600,796171585,3555,3555,3555,3555,0
|
|
20240118,144500,796171585,3555,3555,3555,3555,0
|
|
20240118,144400,796171585,3555,3555,3555,3555,200
|
|
20240118,144300,795460585,3555,3555,3555,3555,1467
|
|
20240118,144200,790245400,3555,3555,3555,3555,2
|
|
20240118,144100,790238290,3555,3555,3555,3555,30
|
|
20240118,144000,790131640,3555,3555,3555,3555,1
|
|
20240118,143900,790128085,3555,3555,3555,3555,0
|
|
20240118,143800,790128085,3555,3555,3555,3555,0
|
|
20240118,143700,790128085,3555,3545,3555,3545,1222
|
|
20240118,143600,785790925,3540,3540,3540,3540,0
|
|
20240118,143500,785790925,3540,3540,3540,3540,0
|
|
20240118,143400,785790925,3540,3535,3540,3535,1087
|
|
20240118,143300,781948195,3535,3535,3535,3535,1000
|
|
20240118,143200,778413195,3535,3535,3535,3535,48
|
|
20240118,143100,778243515,3555,3555,3555,3555,0
|
|
20240118,143000,778243515,3555,3555,3555,3555,0
|
|
20240118,142900,778243515,3555,3535,3555,3535,57
|
|
20240118,142800,778041940,3535,3540,3540,3535,200
|
|
20240118,142700,777334690,3535,3535,3535,3535,0
|
|
20240118,142600,777334690,3535,3535,3535,3535,1
|
|
20240118,142500,777331155,3540,3540,3540,3540,0
|
|
20240118,142400,777331155,3540,3540,3540,3540,60
|
|
20240118,142300,777118755,3540,3560,3560,3540,1001
|
|
20240118,142200,773575195,3540,3540,3540,3540,0
|
|
20240118,142100,773575195,3540,3540,3540,3540,130
|
|
20240118,142000,773114995,3540,3565,3565,3540,18
|
|
20240118,141900,773051075,3565,3565,3565,3565,0
|
|
20240118,141800,773051075,3565,3565,3565,3565,0
|
|
20240118,141700,773051075,3565,3555,3565,3555,4418
|
|
20240118,141600,757336510,3555,3555,3555,3555,0
|
|
20240118,141500,757336510,3555,3555,3555,3555,2000
|
|
20240118,141400,750226510,3555,3545,3555,3545,2000
|
|
20240118,141300,743118610,3540,3540,3540,3540,0
|
|
20240118,141200,743118610,3540,3540,3540,3540,0
|
|
20240118,141100,743118610,3540,3540,3540,3540,39
|
|
20240118,141000,742980550,3540,3540,3540,3540,1
|
|
20240118,140900,742977010,3540,3540,3540,3540,0
|
|
20240118,140800,742977010,3540,3540,3540,3540,0
|
|
20240118,140700,742977010,3540,3540,3540,3540,7
|
|
20240118,140600,742952230,3530,3530,3530,3530,0
|
|
20240118,140500,742952230,3530,3530,3530,3530,34
|
|
20240118,140400,742832210,3515,3515,3515,3515,1
|
|
20240118,140300,742828695,3525,3520,3525,3520,94
|
|
20240118,140200,742497350,3515,3515,3515,3515,0
|
|
20240118,140100,742497350,3515,3515,3515,3515,0
|
|
20240118,140000,742497350,3515,3515,3515,3515,0
|
|
20240118,135900,742497350,3515,3515,3515,3515,0
|
|
20240118,135800,742497350,3515,3515,3515,3515,51
|
|
20240118,135700,742318085,3515,3515,3515,3515,283
|
|
20240118,135600,741323340,3525,3515,3525,3515,688
|
|
20240118,135500,738901255,3515,3510,3515,3505,1600
|
|
20240118,135400,733283255,3505,3515,3515,3505,1059
|
|
20240118,135300,729561170,3510,3510,3510,3510,0
|
|
20240118,135200,729561170,3510,3520,3520,3510,252
|
|
20240118,135100,728676450,3520,3520,3520,3520,10
|
|
20240118,135000,728641250,3510,3510,3510,3510,0
|
|
20240118,134900,728641250,3510,3510,3510,3510,0
|
|
20240118,134800,728641250,3510,3510,3510,3510,37
|
|
20240118,134700,728511380,3510,3515,3515,3510,957
|
|
20240118,134600,725151835,3510,3525,3525,3510,3022
|
|
20240118,134500,714517765,3525,3525,3525,3525,0
|
|
20240118,134400,714517765,3525,3525,3545,3525,2104
|
|
20240118,134300,707059565,3520,3535,3535,3520,2470
|
|
20240118,134200,698338980,3555,3555,3555,3555,0
|
|
20240118,134100,698338980,3555,3555,3555,3555,0
|
|
20240118,134000,698338980,3555,3555,3555,3555,1
|
|
20240118,133900,698335425,3535,3535,3535,3530,1690
|
|
20240118,133800,692363775,3535,3540,3540,3535,800
|
|
20240118,133700,689534630,3555,3555,3555,3555,0
|
|
20240118,133600,689534630,3555,3540,3555,3540,940
|
|
20240118,133500,686197195,3550,3545,3550,3545,636
|
|
20240118,133400,683939870,3545,3540,3545,3540,501
|
|
20240118,133300,682166325,3540,3540,3540,3540,0
|
|
20240118,133200,682166325,3540,3540,3540,3540,959
|
|
20240118,133100,678771465,3545,3545,3545,3545,0
|
|
20240118,133000,678771465,3545,3550,3550,3545,100
|
|
20240118,132900,678416960,3545,3545,3545,3545,2
|
|
20240118,132800,678409870,3555,3555,3555,3555,0
|
|
20240118,132700,678409870,3555,3555,3555,3555,70
|
|
20240118,132600,678161020,3555,3555,3555,3555,0
|
|
20240118,132500,678161020,3555,3555,3555,3555,559
|
|
20240118,132400,676173775,3555,3555,3555,3555,63
|
|
20240118,132300,675949810,3555,3540,3555,3540,1001
|
|
20240118,132200,672406255,3540,3540,3540,3540,1970
|
|
20240118,132100,665432455,3540,3540,3540,3540,500
|
|
20240118,132000,663662455,3555,3540,3555,3540,3041
|
|
20240118,131900,652896800,3540,3540,3540,3540,300
|
|
20240118,131800,651834800,3540,3540,3540,3540,320
|
|
20240118,131700,650702000,3540,3540,3540,3540,150
|
|
20240118,131600,650171000,3540,3540,3540,3540,100
|
|
20240118,131500,649817000,3540,3565,3565,3525,2458
|
|
20240118,131400,641107675,3565,3565,3565,3565,0
|
|
20240118,131300,641107675,3565,3565,3565,3565,25
|
|
20240118,131200,641018550,3565,3565,3565,3565,4
|
|
20240118,131100,641004290,3575,3575,3575,3575,0
|
|
20240118,131000,641004290,3575,3575,3575,3575,0
|
|
20240118,130900,641004290,3575,3575,3585,3575,477
|
|
20240118,130800,639298905,3565,3565,3565,3565,452
|
|
20240118,130700,637687525,3570,3575,3575,3570,117
|
|
20240118,130600,637269335,3580,3580,3580,3570,2015
|
|
20240118,130500,630055685,3575,3580,3580,3575,1022
|
|
20240118,130400,626396980,3585,3595,3605,3585,2289
|
|
20240118,130300,618181150,3595,3585,3620,3585,1930
|
|
20240118,130200,611257055,3585,3585,3630,3585,26008
|
|
20240118,130100,517394085,3590,3575,3590,3565,2479
|
|
20240118,130000,508531590,3575,3550,3575,3550,8121
|
|
20240118,125900,479618485,3550,3530,3550,3530,287
|
|
20240118,125800,478605335,3550,3550,3550,3550,144
|
|
20240118,125700,478094135,3550,3540,3550,3535,2282
|
|
20240118,125600,470020460,3540,3540,3540,3540,798
|
|
20240118,125500,467195540,3535,3535,3535,3535,0
|
|
20240118,125400,467195540,3535,3535,3535,3535,0
|
|
20240118,125300,467195540,3535,3535,3535,3535,104
|
|
20240118,125200,466827900,3535,3530,3535,3530,785
|
|
20240118,125100,464055960,3530,3530,3530,3530,517
|
|
20240118,125000,462230950,3530,3530,3530,3530,1
|
|
20240118,124900,462227420,3525,3525,3525,3525,0
|
|
20240118,124800,462227420,3525,3525,3525,3525,0
|
|
20240118,124700,462227420,3525,3525,3525,3525,0
|
|
20240118,124600,462227420,3525,3525,3525,3525,0
|
|
20240118,124500,462227420,3525,3525,3525,3525,0
|
|
20240118,124400,462227420,3525,3525,3525,3525,0
|
|
20240118,124300,462227420,3525,3525,3525,3525,0
|
|
20240118,124200,462227420,3525,3525,3525,3525,0
|
|
20240118,124100,462227420,3525,3525,3525,3525,50
|
|
20240118,124000,462051170,3525,3525,3525,3525,0
|
|
20240118,123900,462051170,3525,3525,3525,3525,0
|
|
20240118,123800,462051170,3525,3525,3525,3525,279
|
|
20240118,123700,461067695,3540,3540,3540,3540,0
|
|
20240118,123600,461067695,3540,3540,3540,3540,0
|
|
20240118,123500,461067695,3540,3540,3540,3540,50
|
|
20240118,123400,460890695,3520,3520,3520,3520,0
|
|
20240118,123300,460890695,3520,3520,3520,3520,316
|
|
20240118,123200,459778375,3520,3520,3520,3520,0
|
|
20240118,123100,459778375,3520,3520,3520,3520,128
|
|
20240118,123000,459327815,3525,3525,3525,3525,0
|
|
20240118,122900,459327815,3525,3525,3525,3525,1535
|
|
20240118,122800,453916940,3525,3550,3550,3525,2583
|
|
20240118,122700,444797525,3545,3535,3545,3535,2529
|
|
20240118,122600,435843620,3530,3530,3530,3530,2
|
|
20240118,122500,435836560,3525,3525,3525,3525,0
|
|
20240118,122400,435836560,3525,3525,3525,3525,0
|
|
20240118,122300,435836560,3525,3520,3525,3520,2000
|
|
20240118,122200,428789455,3520,3520,3520,3520,0
|
|
20240118,122100,428789455,3520,3520,3520,3520,0
|
|
20240118,122000,428789455,3520,3520,3520,3520,0
|
|
20240118,121900,428789455,3520,3520,3520,3520,26
|
|
20240118,121800,428697935,3520,3510,3520,3510,43
|
|
20240118,121700,428546905,3515,3515,3515,3515,18
|
|
20240118,121600,428483635,3515,3515,3515,3515,0
|
|
20240118,121500,428483635,3515,3515,3515,3515,130
|
|
20240118,121400,428026685,3515,3515,3515,3515,209
|
|
20240118,121300,427292050,3515,3515,3515,3515,0
|
|
20240118,121200,427292050,3515,3515,3515,3515,209
|
|
20240118,121100,426557415,3515,3515,3515,3515,0
|
|
20240118,121000,426557415,3515,3515,3515,3515,0
|
|
20240118,120900,426557415,3515,3515,3515,3515,1
|
|
20240118,120800,426553900,3500,3500,3500,3500,1673
|
|
20240118,120700,420698400,3505,3505,3505,3505,200
|
|
20240118,120600,419997400,3500,3500,3500,3500,285
|
|
20240118,120500,418999900,3500,3500,3500,3500,0
|
|
20240118,120400,418999900,3500,3510,3515,3500,924
|
|
20240118,120300,415760495,3505,3535,3535,3505,3439
|
|
20240118,120200,403684730,3535,3535,3535,3535,1
|
|
20240118,120100,403681195,3540,3540,3540,3540,11
|
|
20240118,120000,403642255,3520,3525,3525,3515,53
|
|
20240118,115900,403455695,3545,3530,3550,3520,46
|
|
20240118,115800,403293645,3525,3550,3550,3525,130
|
|
20240118,115700,402832890,3550,3565,3565,3515,131
|
|
20240118,115600,402371605,3570,3570,3575,3560,6323
|
|
20240118,115500,379802270,3570,3500,3570,3485,14505
|
|
20240118,115400,328482515,3500,3500,3500,3500,1
|
|
20240118,115300,328479015,3485,3485,3485,3485,40
|
|
20240118,115200,328339615,3500,3485,3500,3485,103
|
|
20240118,115100,327979210,3485,3485,3485,3485,0
|
|
20240118,115000,327979210,3485,3495,3495,3485,1081
|
|
20240118,114900,324201505,3495,3495,3495,3495,60
|
|
20240118,114800,323991805,3495,3490,3495,3490,86
|
|
20240118,114700,323691490,3495,3490,3495,3490,1567
|
|
20240118,114600,318222505,3490,3490,3490,3490,329
|
|
20240118,114500,317074295,3500,3505,3505,3495,1322
|
|
20240118,114400,312449615,3500,3505,3505,3500,49
|
|
20240118,114300,312277875,3505,3505,3505,3505,271
|
|
20240118,114200,311328020,3505,3505,3505,3505,0
|
|
20240118,114100,311328020,3505,3505,3505,3505,31
|
|
20240118,114000,311219365,3510,3525,3530,3510,1002
|
|
20240118,113900,307682620,3530,3520,3530,3505,470
|
|
20240118,113800,306028710,3515,3515,3515,3515,0
|
|
20240118,113700,306028710,3515,3505,3515,3505,44
|
|
20240118,113600,305874390,3520,3520,3520,3520,33
|
|
20240118,113500,305758230,3505,3505,3505,3505,0
|
|
20240118,113400,305758230,3505,3510,3520,3505,2399
|
|
20240118,113300,297336675,3515,3505,3515,3480,5293
|
|
20240118,113200,278866350,3525,3530,3530,3525,541
|
|
20240118,113100,276959075,3530,3530,3530,3530,1430
|
|
20240118,113000,271911175,3540,3540,3540,3530,57
|
|
20240118,112900,271709875,3540,3530,3540,3530,8
|
|
20240118,112800,271681605,3540,3535,3545,3530,108
|
|
20240118,112700,271300060,3545,3535,3545,3535,353
|
|
20240118,112600,270048940,3530,3510,3530,3510,4093
|
|
20240118,112500,255618680,3505,3505,3505,3505,43
|
|
20240118,112400,255467965,3505,3505,3505,3505,0
|
|
20240118,112300,255467965,3505,3505,3505,3505,37
|
|
20240118,112200,255338280,3505,3505,3505,3505,0
|
|
20240118,112100,255338280,3505,3510,3510,3500,899
|
|
20240118,112000,252191620,3505,3505,3505,3505,0
|
|
20240118,111900,252191620,3505,3500,3505,3500,724
|
|
20240118,111800,249654030,3500,3505,3505,3500,37
|
|
20240118,111700,249524525,3500,3500,3500,3500,32
|
|
20240118,111600,249412525,3495,3495,3495,3495,54
|
|
20240118,111500,249223795,3500,3495,3500,3495,71
|
|
20240118,111400,248975480,3495,3495,3495,3495,38
|
|
20240118,111300,248842670,3495,3495,3495,3495,3
|
|
20240118,111200,248832185,3495,3500,3500,3495,108
|
|
20240118,111100,248454710,3505,3505,3505,3505,0
|
|
20240118,111000,248454710,3505,3500,3505,3500,102
|
|
20240118,110900,248097700,3500,3495,3500,3495,47
|
|
20240118,110800,247933395,3495,3495,3495,3495,5
|
|
20240118,110700,247915920,3500,3500,3505,3500,378
|
|
20240118,110600,246591580,3500,3500,3500,3500,0
|
|
20240118,110500,246591580,3500,3495,3500,3495,436
|
|
20240118,110400,245065830,3495,3495,3495,3495,6
|
|
20240118,110300,245044860,3500,3495,3500,3495,45
|
|
20240118,110200,244887580,3500,3500,3500,3500,0
|
|
20240118,110100,244887580,3500,3500,3500,3500,300
|
|
20240118,110000,243837580,3495,3495,3495,3495,40
|
|
20240118,105900,243697780,3505,3495,3505,3495,29
|
|
20240118,105800,243596415,3495,3495,3495,3495,53
|
|
20240118,105700,243411180,3505,3505,3505,3505,2
|
|
20240118,105600,243404170,3495,3495,3495,3495,32
|
|
20240118,105500,243292330,3505,3505,3505,3505,0
|
|
20240118,105400,243292330,3505,3505,3505,3505,1
|
|
20240118,105300,243288825,3500,3500,3500,3500,47
|
|
20240118,105200,243124325,3505,3500,3505,3500,56
|
|
20240118,105100,242928070,3500,3500,3505,3500,608
|
|
20240118,105000,240797215,3500,3500,3500,3500,798
|
|
20240118,104900,238004215,3500,3495,3500,3495,54
|
|
20240118,104800,237815425,3495,3495,3495,3495,540
|
|
20240118,104700,235928125,3495,3495,3495,3495,38
|
|
20240118,104600,235795315,3495,3495,3495,3495,368
|
|
20240118,104500,234509155,3495,3495,3495,3495,155
|
|
20240118,104400,233967430,3495,3495,3495,3495,945
|
|
20240118,104300,230664655,3490,3490,3490,3490,0
|
|
20240118,104200,230664655,3490,3490,3490,3490,33
|
|
20240118,104100,230549485,3495,3495,3495,3495,0
|
|
20240118,104000,230549485,3495,3495,3495,3495,2351
|
|
20240118,103900,222332740,3495,3495,3495,3495,2015
|
|
20240118,103800,215290315,3495,3500,3500,3495,901
|
|
20240118,103700,212141220,3495,3500,3500,3495,40
|
|
20240118,103600,212001370,3495,3495,3495,3495,170
|
|
20240118,103500,211407220,3500,3495,3500,3495,292
|
|
20240118,103400,210386545,3490,3490,3490,3490,125
|
|
20240118,103300,209950295,3490,3490,3490,3490,36
|
|
20240118,103200,209824655,3490,3490,3495,3490,250
|
|
20240118,103100,208951905,3490,3490,3490,3490,41
|
|
20240118,103000,208808815,3495,3490,3495,3490,1004
|
|
20240118,102900,205304835,3490,3490,3490,3490,0
|
|
20240118,102800,205304835,3490,3485,3500,3485,544
|
|
20240118,102700,203407810,3500,3490,3500,3490,2062
|
|
20240118,102600,196205990,3485,3485,3485,3485,242
|
|
20240118,102500,195362620,3495,3490,3495,3490,1239
|
|
20240118,102400,191037315,3490,3490,3490,3490,37
|
|
20240118,102300,190908185,3505,3505,3505,3505,0
|
|
20240118,102200,190908185,3505,3495,3505,3495,93
|
|
20240118,102100,190582710,3500,3490,3500,3490,487
|
|
20240118,102000,188882900,3490,3505,3505,3490,4247
|
|
20240118,101900,174039700,3505,3505,3505,3505,1
|
|
20240118,101800,174036195,3500,3505,3505,3500,1515
|
|
20240118,101700,168731195,3510,3510,3510,3505,1015
|
|
20240118,101600,165173110,3530,3520,3530,3520,1000
|
|
20240118,101500,161646735,3505,3505,3505,3505,33
|
|
20240118,101400,161531070,3505,3525,3525,3505,305
|
|
20240118,101300,160456045,3525,3525,3525,3525,597
|
|
20240118,101200,158351620,3520,3510,3520,3500,4643
|
|
20240118,101100,142021155,3510,3510,3510,3510,25
|
|
20240118,101000,141933405,3515,3500,3515,3500,1845
|
|
20240118,100900,135459155,3495,3485,3495,3480,3012
|
|
20240118,100800,124958100,3485,3485,3485,3480,1764
|
|
20240118,100700,118811205,3485,3490,3490,3485,19
|
|
20240118,100600,118744940,3505,3495,3505,3485,1388
|
|
20240118,100500,113900885,3500,3500,3500,3500,12
|
|
20240118,100400,113858885,3505,3490,3505,3490,229
|
|
20240118,100300,113057185,3500,3495,3500,3490,541
|
|
20240118,100200,111166670,3495,3500,3500,3495,203
|
|
20240118,100100,110456420,3495,3495,3495,3495,35
|
|
20240118,100000,110334095,3500,3500,3500,3500,101
|
|
20240118,095900,109980595,3500,3495,3500,3495,59
|
|
20240118,095800,109774375,3500,3500,3500,3500,10
|
|
20240118,095700,109739375,3500,3500,3500,3500,0
|
|
20240118,095600,109739375,3500,3490,3500,3490,32
|
|
20240118,095500,109627685,3490,3490,3490,3490,1
|
|
20240118,095400,109624195,3490,3490,3490,3490,46
|
|
20240118,095300,109463655,3490,3490,3490,3490,0
|
|
20240118,095200,109463655,3490,3490,3490,3490,34
|
|
20240118,095100,109344995,3490,3490,3490,3490,0
|
|
20240118,095000,109344995,3490,3490,3490,3490,49
|
|
20240118,094900,109173985,3490,3490,3490,3490,0
|
|
20240118,094800,109173985,3490,3490,3490,3490,105
|
|
20240118,094700,108807535,3475,3475,3475,3475,30
|
|
20240118,094600,108703285,3475,3470,3475,3470,9
|
|
20240118,094500,108672020,3475,3475,3475,3475,51
|
|
20240118,094400,108494795,3490,3480,3490,3475,2306
|
|
20240118,094300,100477195,3480,3480,3480,3480,29
|
|
20240118,094200,100376275,3480,3480,3480,3480,0
|
|
20240118,094100,100376275,3480,3480,3480,3480,93
|
|
20240118,094000,100052635,3500,3500,3500,3500,0
|
|
20240118,093900,100052635,3500,3500,3500,3500,0
|
|
20240118,093800,100052635,3500,3480,3500,3480,204
|
|
20240118,093700,99342375,3490,3480,3490,3480,104
|
|
20240118,093600,98979425,3475,3475,3475,3475,39
|
|
20240118,093500,98843900,3490,3490,3490,3490,4
|
|
20240118,093400,98829940,3475,3475,3475,3475,75
|
|
20240118,093300,98569315,3475,3475,3475,3475,0
|
|
20240118,093200,98569315,3475,3475,3475,3475,15
|
|
20240118,093100,98517190,3475,3475,3485,3470,3136
|
|
20240118,093000,87630430,3470,3475,3490,3470,1201
|
|
20240118,092900,83458110,3490,3470,3490,3470,2055
|
|
20240118,092800,76299885,3485,3470,3485,3470,172
|
|
20240118,092700,75702715,3470,3470,3470,3470,47
|
|
20240118,092600,75539625,3490,3490,3490,3490,0
|
|
20240118,092500,75539625,3490,3490,3490,3475,162
|
|
20240118,092400,74975145,3475,3485,3485,3475,2141
|
|
20240118,092300,67526590,3485,3485,3485,3485,564
|
|
20240118,092200,65561050,3485,3490,3490,3485,344
|
|
20240118,092100,64360710,3490,3490,3490,3490,100
|
|
20240118,092000,64011710,3490,3500,3500,3490,837
|
|
20240118,091900,61090280,3500,3490,3500,3490,1057
|
|
20240118,091800,57400935,3480,3480,3480,3480,44
|
|
20240118,091700,57247815,3500,3500,3500,3480,1175
|
|
20240118,091600,53146635,3500,3485,3500,3485,940
|
|
20240118,091500,49862235,3470,3465,3480,3455,2341
|
|
20240118,091400,41761240,3455,3455,3455,3455,0
|
|
20240118,091300,41761240,3455,3455,3455,3455,1068
|
|
20240118,091200,38071300,3460,3465,3465,3460,1100
|
|
20240118,091100,34264195,3460,3465,3465,3460,1032
|
|
20240118,091000,30688475,3465,3465,3465,3465,0
|
|
20240118,090900,30688475,3465,3455,3465,3455,890
|
|
20240118,090800,27610615,3455,3475,3475,3455,473
|
|
20240118,090700,25971765,3470,3485,3485,3470,1531
|
|
20240118,090600,20641725,3485,3490,3490,3485,748
|
|
20240118,090500,18034445,3490,3490,3490,3490,400
|
|
20240118,090400,16638445,3490,3490,3490,3485,209
|
|
20240118,090300,15909310,3485,3490,3490,3485,2284
|
|
20240118,090200,7949385,3480,3490,3490,3480,929
|
|
20240118,090100,4708515,3490,3490,3490,3490,0
|
|
20240118,090000,4708515,3490,3485,3490,3480,930
|