629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192600,1038075730,4245,4245,4245,4245,5140
|
|
20240103,192500,1038075730,4245,4245,4245,4245,0
|
|
20240103,192400,1038075730,4245,4245,4245,4245,0
|
|
20240103,192300,1038075730,4245,4245,4245,4245,0
|
|
20240103,192200,1038075730,4245,4245,4245,4245,0
|
|
20240103,192100,1038075730,4245,4245,4245,4245,0
|
|
20240103,192000,1038075730,4245,4245,4245,4245,0
|
|
20240103,191900,1038075730,4245,4245,4245,4245,0
|
|
20240103,191800,1038075730,4245,4245,4245,4245,0
|
|
20240103,191700,1038075730,4245,4245,4245,4245,0
|
|
20240103,191600,1038075730,4245,4245,4245,4245,0
|
|
20240103,191500,1038075730,4245,4245,4245,4245,0
|
|
20240103,191400,1038075730,4245,4245,4245,4245,0
|
|
20240103,191300,1038075730,4245,4245,4245,4245,0
|
|
20240103,191200,1038075730,4245,4245,4245,4245,0
|
|
20240103,191100,1038075730,4245,4245,4245,4245,0
|
|
20240103,191000,1038075730,4245,4245,4245,4245,0
|
|
20240103,190900,1038075730,4245,4245,4245,4245,0
|
|
20240103,190800,1038075730,4245,4245,4245,4245,0
|
|
20240103,190700,1038075730,4245,4245,4245,4245,0
|
|
20240103,190600,1038075730,4245,4245,4245,4245,0
|
|
20240103,190500,1038075730,4245,4245,4245,4245,0
|
|
20240103,190400,1038075730,4245,4245,4245,4245,0
|
|
20240103,190300,1038075730,4245,4245,4245,4245,0
|
|
20240103,190200,1038075730,4245,4245,4245,4245,0
|
|
20240103,190100,1038075730,4245,4245,4245,4245,0
|
|
20240103,190000,1038075730,4245,4245,4245,4245,0
|
|
20240103,185900,1038075730,4245,4245,4245,4245,0
|
|
20240103,185800,1038075730,4245,4245,4245,4245,0
|
|
20240103,185700,1038075730,4245,4245,4245,4245,0
|
|
20240103,185600,1038075730,4245,4245,4245,4245,5140
|
|
20240103,185500,1038075730,4245,4245,4245,4245,0
|
|
20240103,185400,1038075730,4245,4245,4245,4245,0
|
|
20240103,185300,1038075730,4245,4245,4245,4245,0
|
|
20240103,185200,1038075730,4245,4245,4245,4245,0
|
|
20240103,185100,1038075730,4245,4245,4245,4245,0
|
|
20240103,185000,1038075730,4245,4245,4245,4245,0
|
|
20240103,184900,1038075730,4245,4245,4245,4245,0
|
|
20240103,184800,1038075730,4245,4245,4245,4245,0
|
|
20240103,184700,1038075730,4245,4245,4245,4245,0
|
|
20240103,184600,1038075730,4245,4245,4245,4245,0
|
|
20240103,184500,1038075730,4245,4245,4245,4245,0
|
|
20240103,184400,1038075730,4245,4245,4245,4245,0
|
|
20240103,184300,1038075730,4245,4245,4245,4245,0
|
|
20240103,184200,1038075730,4245,4245,4245,4245,0
|
|
20240103,184100,1038075730,4245,4245,4245,4245,0
|
|
20240103,184000,1038075730,4245,4245,4245,4245,0
|
|
20240103,183900,1038075730,4245,4245,4245,4245,0
|
|
20240103,183800,1038075730,4245,4245,4245,4245,0
|
|
20240103,183700,1038075730,4245,4245,4245,4245,0
|
|
20240103,183600,1038075730,4245,4245,4245,4245,0
|
|
20240103,183500,1038075730,4245,4245,4245,4245,0
|
|
20240103,183400,1038075730,4245,4245,4245,4245,0
|
|
20240103,183300,1038075730,4245,4245,4245,4245,0
|
|
20240103,183200,1038075730,4245,4245,4245,4245,0
|
|
20240103,183100,1038075730,4245,4245,4245,4245,0
|
|
20240103,183000,1038075730,4245,4245,4245,4245,0
|
|
20240103,182900,1038075730,4245,4245,4245,4245,0
|
|
20240103,182800,1038075730,4245,4245,4245,4245,0
|
|
20240103,182700,1038075730,4245,4245,4245,4245,0
|
|
20240103,182600,1038075730,4245,4245,4245,4245,5140
|
|
20240103,182500,1038075730,4245,4245,4245,4245,0
|
|
20240103,182400,1038075730,4245,4245,4245,4245,0
|
|
20240103,182300,1038075730,4245,4245,4245,4245,0
|
|
20240103,182200,1038075730,4245,4245,4245,4245,0
|
|
20240103,182100,1038075730,4245,4245,4245,4245,0
|
|
20240103,182000,1038075730,4245,4245,4245,4245,0
|
|
20240103,181900,1038075730,4245,4245,4245,4245,0
|
|
20240103,181800,1038075730,4245,4245,4245,4245,0
|
|
20240103,181700,1038075730,4245,4245,4245,4245,0
|
|
20240103,181600,1038075730,4245,4245,4245,4245,0
|
|
20240103,181500,1038075730,4245,4245,4245,4245,0
|
|
20240103,181400,1038075730,4245,4245,4245,4245,0
|
|
20240103,181300,1038075730,4245,4245,4245,4245,0
|
|
20240103,181200,1038075730,4245,4245,4245,4245,0
|
|
20240103,181100,1038075730,4245,4245,4245,4245,0
|
|
20240103,181000,1038075730,4245,4245,4245,4245,0
|
|
20240103,180900,1038075730,4245,4245,4245,4245,0
|
|
20240103,180800,1038075730,4245,4245,4245,4245,0
|
|
20240103,180700,1038075730,4245,4245,4245,4245,0
|
|
20240103,180600,1038075730,4245,4245,4245,4245,0
|
|
20240103,180500,1038075730,4245,4245,4245,4245,0
|
|
20240103,180400,1038075730,4245,4245,4245,4245,0
|
|
20240103,180300,1038075730,4245,4245,4245,4245,0
|
|
20240103,180200,1038075730,4245,4245,4245,4245,0
|
|
20240103,180100,1038075730,4245,4245,4245,4245,0
|
|
20240103,180000,1038075730,4245,4245,4245,4245,0
|
|
20240103,175900,1038075730,4245,4245,4245,4245,0
|
|
20240103,175800,1038075730,4245,4245,4245,4245,0
|
|
20240103,175700,1038075730,4245,4245,4245,4245,0
|
|
20240103,175600,1038075730,4245,4245,4245,4245,5140
|
|
20240103,175500,1038075730,4245,4245,4245,4245,0
|
|
20240103,175400,1038075730,4245,4245,4245,4245,0
|
|
20240103,175300,1038075730,4245,4245,4245,4245,0
|
|
20240103,175200,1038075730,4245,4245,4245,4245,0
|
|
20240103,175100,1038075730,4245,4245,4245,4245,0
|
|
20240103,175000,1038075730,4245,4245,4245,4245,0
|
|
20240103,174900,1038075730,4245,4245,4245,4245,0
|
|
20240103,174800,1038075730,4245,4245,4245,4245,0
|
|
20240103,174700,1038075730,4245,4245,4245,4245,0
|
|
20240103,174600,1038075730,4245,4245,4245,4245,0
|
|
20240103,174500,1038075730,4245,4245,4245,4245,0
|
|
20240103,174400,1038075730,4245,4245,4245,4245,0
|
|
20240103,174300,1038075730,4245,4245,4245,4245,0
|
|
20240103,174200,1038075730,4245,4245,4245,4245,0
|
|
20240103,174100,1038075730,4245,4245,4245,4245,0
|
|
20240103,174000,1038075730,4245,4245,4245,4245,0
|
|
20240103,173900,1038075730,4245,4245,4245,4245,0
|
|
20240103,173800,1038075730,4245,4245,4245,4245,0
|
|
20240103,173700,1038075730,4245,4245,4245,4245,0
|
|
20240103,173600,1038075730,4245,4245,4245,4245,0
|
|
20240103,173500,1038075730,4245,4245,4245,4245,0
|
|
20240103,173400,1038075730,4245,4245,4245,4245,0
|
|
20240103,173300,1038075730,4245,4245,4245,4245,0
|
|
20240103,173200,1038075730,4245,4245,4245,4245,0
|
|
20240103,173100,1038075730,4245,4245,4245,4245,0
|
|
20240103,173000,1038075730,4245,4245,4245,4245,0
|
|
20240103,172900,1038075730,4245,4245,4245,4245,0
|
|
20240103,172800,1038075730,4245,4245,4245,4245,0
|
|
20240103,172700,1038075730,4245,4245,4245,4245,0
|
|
20240103,172600,1038075730,4245,4245,4245,4245,5140
|
|
20240103,172500,1038075730,4245,4245,4245,4245,0
|
|
20240103,172400,1038075730,4245,4245,4245,4245,0
|
|
20240103,172300,1038075730,4245,4245,4245,4245,0
|
|
20240103,172200,1038075730,4245,4245,4245,4245,0
|
|
20240103,172100,1038075730,4245,4245,4245,4245,0
|
|
20240103,172000,1038075730,4245,4245,4245,4245,0
|
|
20240103,171900,1038075730,4245,4245,4245,4245,0
|
|
20240103,171800,1038075730,4245,4245,4245,4245,0
|
|
20240103,171700,1038075730,4245,4245,4245,4245,0
|
|
20240103,171600,1038075730,4245,4245,4245,4245,0
|
|
20240103,171500,1038075730,4245,4245,4245,4245,0
|
|
20240103,171400,1038075730,4245,4245,4245,4245,0
|
|
20240103,171300,1038075730,4245,4245,4245,4245,0
|
|
20240103,171200,1038075730,4245,4245,4245,4245,0
|
|
20240103,171100,1038075730,4245,4245,4245,4245,0
|
|
20240103,171000,1038075730,4245,4245,4245,4245,0
|
|
20240103,170900,1038075730,4245,4245,4245,4245,0
|
|
20240103,170800,1038075730,4245,4245,4245,4245,0
|
|
20240103,170700,1038075730,4245,4245,4245,4245,0
|
|
20240103,170600,1038075730,4245,4245,4245,4245,0
|
|
20240103,170500,1038075730,4245,4245,4245,4245,0
|
|
20240103,170400,1038075730,4245,4245,4245,4245,0
|
|
20240103,170300,1038075730,4245,4245,4245,4245,0
|
|
20240103,170200,1038075730,4245,4245,4245,4245,0
|
|
20240103,170100,1038075730,4245,4245,4245,4245,0
|
|
20240103,170000,1038075730,4245,4245,4245,4245,0
|
|
20240103,165900,1038075730,4245,4245,4245,4245,0
|
|
20240103,165800,1038075730,4245,4245,4245,4245,0
|
|
20240103,165700,1038075730,4245,4245,4245,4245,0
|
|
20240103,165600,1038075730,4245,4245,4245,4245,5140
|
|
20240103,165500,1038075730,4245,4245,4245,4245,0
|
|
20240103,165400,1038075730,4245,4245,4245,4245,0
|
|
20240103,165300,1038075730,4245,4245,4245,4245,0
|
|
20240103,165200,1038075730,4245,4245,4245,4245,0
|
|
20240103,165100,1038075730,4245,4245,4245,4245,0
|
|
20240103,165000,1038075730,4245,4245,4245,4245,0
|
|
20240103,164900,1038075730,4245,4245,4245,4245,0
|
|
20240103,164800,1038075730,4245,4245,4245,4245,0
|
|
20240103,164700,1038075730,4245,4245,4245,4245,0
|
|
20240103,164600,1038075730,4245,4245,4245,4245,0
|
|
20240103,164500,1038075730,4245,4245,4245,4245,0
|
|
20240103,164400,1038075730,4245,4245,4245,4245,0
|
|
20240103,164300,1038075730,4245,4245,4245,4245,0
|
|
20240103,164200,1038075730,4245,4245,4245,4245,0
|
|
20240103,164100,1038075730,4245,4245,4245,4245,0
|
|
20240103,164000,1038075730,4245,4245,4245,4245,0
|
|
20240103,163900,1038075730,4245,4245,4245,4245,0
|
|
20240103,163800,1038075730,4245,4245,4245,4245,0
|
|
20240103,163700,1038075730,4245,4245,4245,4245,0
|
|
20240103,163600,1038075730,4245,4245,4245,4245,0
|
|
20240103,163500,1038075730,4245,4245,4245,4245,0
|
|
20240103,163400,1038075730,4245,4245,4245,4245,0
|
|
20240103,163300,1038075730,4245,4245,4245,4245,0
|
|
20240103,163200,1038075730,4245,4245,4245,4245,0
|
|
20240103,163100,1038075730,4245,4245,4245,4245,0
|
|
20240103,163000,1038075730,4245,4245,4245,4245,0
|
|
20240103,162900,1038075730,4245,4245,4245,4245,0
|
|
20240103,162800,1038075730,4245,4245,4245,4245,0
|
|
20240103,162700,1038075730,4245,4245,4245,4245,0
|
|
20240103,162600,1038075730,4245,4245,4245,4245,5140
|
|
20240103,162500,1038075730,4245,4245,4245,4245,0
|
|
20240103,162400,1038075730,4245,4245,4245,4245,0
|
|
20240103,162300,1038075730,4245,4245,4245,4245,0
|
|
20240103,162200,1038075730,4245,4245,4245,4245,0
|
|
20240103,162100,1038075730,4245,4245,4245,4245,0
|
|
20240103,162000,1038075730,4245,4245,4245,4245,0
|
|
20240103,161900,1038075730,4245,4245,4245,4245,0
|
|
20240103,161800,1038075730,4245,4245,4245,4245,0
|
|
20240103,161700,1038075730,4245,4245,4245,4245,0
|
|
20240103,161600,1038075730,4245,4245,4245,4245,0
|
|
20240103,161500,1038075730,4245,4245,4245,4245,0
|
|
20240103,161400,1038075730,4245,4245,4245,4245,0
|
|
20240103,161300,1038075730,4245,4245,4245,4245,0
|
|
20240103,161200,1038075730,4245,4245,4245,4245,0
|
|
20240103,161100,1038075730,4245,4245,4245,4245,0
|
|
20240103,161000,1038075730,4245,4245,4245,4245,0
|
|
20240103,160900,1038075730,4245,4245,4245,4245,0
|
|
20240103,160800,1038075730,4245,4245,4245,4245,0
|
|
20240103,160700,1038075730,4245,4245,4245,4245,0
|
|
20240103,160600,1038075730,4245,4245,4245,4245,0
|
|
20240103,160500,1038075730,4245,4245,4245,4245,0
|
|
20240103,160400,1038075730,4245,4245,4245,4245,0
|
|
20240103,160300,1038075730,4245,4245,4245,4245,0
|
|
20240103,160200,1038075730,4245,4245,4245,4245,0
|
|
20240103,160100,1038075730,4245,4245,4245,4245,0
|
|
20240103,160000,1038075730,4245,4245,4245,4245,0
|
|
20240103,155900,1038075730,4245,4245,4245,4245,0
|
|
20240103,155800,1038075730,4245,4245,4245,4245,0
|
|
20240103,155700,1038075730,4245,4245,4245,4245,0
|
|
20240103,155600,1038075730,4245,4245,4245,4245,5140
|
|
20240103,155500,1038075730,4245,4245,4245,4245,0
|
|
20240103,155400,1038075730,4245,4245,4245,4245,0
|
|
20240103,155300,1038075730,4245,4245,4245,4245,0
|
|
20240103,155200,1038075730,4245,4245,4245,4245,0
|
|
20240103,155100,1038075730,4245,4245,4245,4245,0
|
|
20240103,155000,1038075730,4245,4245,4245,4245,0
|
|
20240103,154900,1038075730,4245,4245,4245,4245,0
|
|
20240103,154800,1038075730,4245,4245,4245,4245,0
|
|
20240103,154700,1038075730,4245,4245,4245,4245,0
|
|
20240103,154600,1038075730,4245,4245,4245,4245,0
|
|
20240103,154500,1038075730,4245,4245,4245,4245,0
|
|
20240103,154400,1038075730,4245,4245,4245,4245,0
|
|
20240103,154300,1038075730,4245,4245,4245,4245,0
|
|
20240103,154200,1038075730,4245,4245,4245,4245,0
|
|
20240103,154100,1038075730,4245,4245,4245,4245,0
|
|
20240103,154000,1038075730,4245,4245,4245,4245,0
|
|
20240103,153900,1038075730,4245,4245,4245,4245,0
|
|
20240103,153800,1038075730,4245,4245,4245,4245,0
|
|
20240103,153700,1038075730,4245,4245,4245,4245,0
|
|
20240103,153600,1038075730,4245,4245,4245,4245,0
|
|
20240103,153500,1038075730,4245,4245,4245,4245,0
|
|
20240103,153400,1038075730,4245,4245,4245,4245,0
|
|
20240103,153300,1038075730,4245,4245,4245,4245,0
|
|
20240103,153200,1038075730,4245,4245,4245,4245,0
|
|
20240103,153100,1038075730,4245,4245,4245,4245,0
|
|
20240103,153000,1038075730,4245,4245,4245,4245,5140
|
|
20240103,152900,1016256430,4250,4250,4250,4250,0
|
|
20240103,152800,1016256430,4250,4250,4250,4250,0
|
|
20240103,152700,1016256430,4250,4250,4250,4250,0
|
|
20240103,152600,1016256430,4250,4250,4250,4250,0
|
|
20240103,152500,1016256430,4250,4250,4250,4250,0
|
|
20240103,152400,1016256430,4250,4250,4250,4250,0
|
|
20240103,152300,1016256430,4250,4250,4250,4250,0
|
|
20240103,152200,1016256430,4250,4250,4250,4250,0
|
|
20240103,152100,1016256430,4250,4250,4250,4250,0
|
|
20240103,152000,1016256430,4250,4250,4250,4250,0
|
|
20240103,151900,1016256430,4250,4250,4250,4230,127
|
|
20240103,151800,1015717820,4250,4245,4250,4240,313
|
|
20240103,151700,1014388210,4240,4230,4240,4230,597
|
|
20240103,151600,1011862330,4225,4230,4230,4225,575
|
|
20240103,151500,1009432580,4225,4225,4225,4225,115
|
|
20240103,151400,1008946705,4225,4225,4230,4225,89
|
|
20240103,151300,1008570615,4225,4225,4225,4225,27
|
|
20240103,151200,1008456540,4225,4225,4230,4225,199
|
|
20240103,151100,1007614900,4225,4225,4230,4225,899
|
|
20240103,151000,1003812280,4230,4230,4235,4225,3436
|
|
20240103,150900,989278580,4230,4230,4230,4230,146
|
|
20240103,150800,988661000,4235,4230,4235,4230,30
|
|
20240103,150700,988534095,4235,4230,4235,4230,34
|
|
20240103,150600,988390270,4230,4230,4235,4230,110
|
|
20240103,150500,987924850,4230,4230,4230,4230,238
|
|
20240103,150400,986918110,4230,4230,4230,4230,48
|
|
20240103,150300,986715070,4235,4230,4235,4230,404
|
|
20240103,150200,985005150,4235,4235,4235,4230,530
|
|
20240103,150100,982760710,4235,4235,4235,4235,2634
|
|
20240103,150000,971605720,4240,4240,4245,4240,1779
|
|
20240103,145900,964062755,4240,4240,4245,4240,91
|
|
20240103,145800,963676645,4240,4245,4245,4240,414
|
|
20240103,145700,961919940,4245,4240,4245,4240,255
|
|
20240103,145600,960837740,4240,4240,4240,4240,47
|
|
20240103,145500,960638460,4240,4245,4245,4240,512
|
|
20240103,145400,958465065,4250,4245,4255,4245,1935
|
|
20240103,145300,950249315,4245,4240,4245,4240,230
|
|
20240103,145200,949273045,4240,4240,4245,4240,143
|
|
20240103,145100,948666505,4240,4240,4245,4240,35
|
|
20240103,145000,948518060,4240,4240,4245,4240,254
|
|
20240103,144900,947440095,4240,4240,4245,4240,39
|
|
20240103,144800,947274670,4240,4240,4245,4240,36
|
|
20240103,144700,947122025,4240,4240,4240,4240,57
|
|
20240103,144600,946880345,4240,4240,4240,4240,262
|
|
20240103,144500,945769465,4245,4240,4245,4240,1012
|
|
20240103,144400,941473575,4240,4240,4240,4240,51
|
|
20240103,144300,941257335,4240,4240,4240,4240,25
|
|
20240103,144200,941151335,4240,4245,4245,4240,912
|
|
20240103,144100,937279970,4245,4245,4250,4245,234
|
|
20240103,144000,936286325,4250,4245,4250,4245,44
|
|
20240103,143900,936099540,4245,4240,4250,4240,1363
|
|
20240103,143800,930313505,4245,4245,4245,4245,332
|
|
20240103,143700,928904165,4240,4240,4245,4240,471
|
|
20240103,143600,926905125,4245,4240,4245,4240,28
|
|
20240103,143500,926786330,4240,4240,4240,4240,49
|
|
20240103,143400,926578570,4240,4240,4240,4240,23
|
|
20240103,143300,926481050,4240,4240,4240,4240,32
|
|
20240103,143200,926345370,4240,4240,4245,4240,22
|
|
20240103,143100,926252030,4255,4250,4255,4245,852
|
|
20240103,143000,922632615,4250,4250,4250,4250,451
|
|
20240103,142900,920715865,4250,4250,4250,4250,3
|
|
20240103,142800,920703115,4250,4255,4260,4250,437
|
|
20240103,142700,918844190,4255,4260,4260,4255,40
|
|
20240103,142600,918673880,4255,4255,4255,4255,14
|
|
20240103,142500,918614310,4260,4250,4260,4250,68
|
|
20240103,142400,918324700,4250,4260,4260,4250,35
|
|
20240103,142300,918175790,4260,4250,4260,4250,4
|
|
20240103,142200,918158780,4250,4250,4255,4250,163
|
|
20240103,142100,917465310,4250,4260,4260,4250,852
|
|
20240103,142000,913835880,4250,4250,4255,4245,784
|
|
20240103,141900,910503050,4245,4245,4250,4245,31
|
|
20240103,141800,910371385,4250,4245,4250,4245,11
|
|
20240103,141700,910324685,4245,4255,4255,4245,19
|
|
20240103,141600,910244020,4250,4245,4250,4245,250
|
|
20240103,141500,909181535,4245,4245,4250,4245,36
|
|
20240103,141400,909028655,4245,4245,4250,4245,12
|
|
20240103,141300,908977710,4245,4250,4250,4245,520
|
|
20240103,141200,906769875,4250,4250,4250,4250,23
|
|
20240103,141100,906672125,4250,4250,4255,4250,48
|
|
20240103,141000,906467970,4250,4250,4250,4250,10
|
|
20240103,140900,906425470,4250,4245,4250,4245,149
|
|
20240103,140800,905792535,4240,4245,4245,4240,647
|
|
20240103,140700,903046145,4240,4245,4250,4240,657
|
|
20240103,140600,900256950,4240,4245,4245,4240,784
|
|
20240103,140500,896928910,4240,4240,4240,4240,20
|
|
20240103,140400,896844110,4240,4240,4240,4240,19
|
|
20240103,140300,896763550,4240,4240,4240,4240,7
|
|
20240103,140200,896733870,4245,4245,4245,4240,64
|
|
20240103,140100,896462325,4240,4240,4245,4240,701
|
|
20240103,140000,893489730,4235,4235,4240,4235,28
|
|
20240103,135900,893371100,4235,4235,4240,4235,68
|
|
20240103,135800,893082880,4240,4250,4255,4235,6659
|
|
20240103,135700,864821225,4250,4250,4255,4250,38
|
|
20240103,135600,864659610,4255,4250,4255,4250,243
|
|
20240103,135500,863626515,4250,4250,4250,4250,13
|
|
20240103,135400,863571265,4250,4255,4255,4250,17
|
|
20240103,135300,863498945,4250,4250,4250,4250,55
|
|
20240103,135200,863265195,4250,4250,4255,4250,98
|
|
20240103,135100,862848690,4250,4250,4250,4250,354
|
|
20240103,135000,861344190,4250,4255,4255,4250,52
|
|
20240103,134900,861123130,4250,4255,4255,4250,224
|
|
20240103,134800,860170065,4255,4255,4255,4255,7
|
|
20240103,134700,860140280,4260,4255,4260,4255,7
|
|
20240103,134600,860110490,4255,4255,4255,4255,31
|
|
20240103,134500,859978585,4260,4255,4260,4255,19
|
|
20240103,134400,859897675,4255,4255,4255,4255,564
|
|
20240103,134300,857497855,4255,4255,4260,4255,28
|
|
20240103,134200,857378710,4255,4255,4260,4255,35
|
|
20240103,134100,857229695,4260,4255,4260,4255,18
|
|
20240103,134000,857153040,4255,4260,4260,4255,511
|
|
20240103,133900,854978010,4260,4260,4260,4260,22
|
|
20240103,133800,854884290,4260,4260,4265,4260,159
|
|
20240103,133700,854206725,4260,4260,4265,4260,506
|
|
20240103,133600,852049875,4260,4260,4265,4260,177
|
|
20240103,133500,851295830,4260,4260,4265,4260,19
|
|
20240103,133400,851214885,4260,4255,4260,4255,268
|
|
20240103,133300,850073255,4255,4260,4260,4255,137
|
|
20240103,133200,849489780,4260,4260,4260,4260,44
|
|
20240103,133100,849302340,4255,4260,4260,4255,28
|
|
20240103,133000,849183170,4255,4250,4255,4250,1295
|
|
20240103,132900,843672990,4250,4250,4250,4250,17
|
|
20240103,132800,843600740,4255,4250,4255,4250,112
|
|
20240103,132700,843124670,4250,4250,4255,4250,37
|
|
20240103,132600,842967390,4255,4250,4255,4250,63
|
|
20240103,132500,842699385,4260,4250,4260,4250,852
|
|
20240103,132400,839073670,4250,4255,4255,4250,42
|
|
20240103,132300,838895075,4255,4255,4260,4250,247
|
|
20240103,132200,837844140,4255,4250,4260,4250,359
|
|
20240103,132100,836317310,4250,4245,4250,4245,147
|
|
20240103,132000,835693120,4245,4250,4250,4245,486
|
|
20240103,131900,833628565,4250,4250,4250,4250,4
|
|
20240103,131800,833611565,4250,4250,4250,4250,28
|
|
20240103,131700,833492565,4255,4250,4255,4250,14
|
|
20240103,131600,833433060,4255,4245,4255,4245,79
|
|
20240103,131500,833097550,4245,4240,4245,4240,397
|
|
20240103,131400,831413310,4240,4245,4245,4240,378
|
|
20240103,131300,829809270,4240,4240,4255,4240,72
|
|
20240103,131200,829503225,4255,4250,4255,4240,4186
|
|
20240103,131100,811732220,4255,4255,4255,4250,295
|
|
20240103,131000,810477315,4255,4255,4260,4255,449
|
|
20240103,130900,808565810,4255,4260,4260,4255,111
|
|
20240103,130800,808093500,4255,4255,4260,4255,201
|
|
20240103,130700,807238240,4260,4260,4260,4255,218
|
|
20240103,130600,806309670,4255,4260,4260,4255,56
|
|
20240103,130500,806071140,4255,4255,4255,4255,23
|
|
20240103,130400,805973275,4255,4255,4260,4255,143
|
|
20240103,130300,805364175,4260,4255,4260,4255,17
|
|
20240103,130200,805291770,4255,4255,4260,4255,166
|
|
20240103,130100,804584750,4260,4260,4265,4260,109
|
|
20240103,130000,804120155,4260,4260,4260,4260,20
|
|
20240103,125900,804034955,4260,4250,4265,4250,330
|
|
20240103,125800,802629220,4250,4250,4255,4250,28
|
|
20240103,125700,802510190,4250,4250,4250,4250,13
|
|
20240103,125600,802454940,4250,4250,4250,4250,16
|
|
20240103,125500,802386940,4265,4265,4265,4250,23
|
|
20240103,125400,802288965,4250,4260,4260,4250,494
|
|
20240103,125300,800185860,4260,4260,4265,4260,210
|
|
20240103,125200,799291240,4260,4265,4265,4260,1096
|
|
20240103,125100,794619345,4265,4275,4275,4265,101
|
|
20240103,125000,794188145,4265,4265,4275,4265,26
|
|
20240103,124900,794077125,4270,4265,4270,4265,24
|
|
20240103,124800,793974745,4265,4265,4270,4265,1066
|
|
20240103,124700,789423710,4265,4265,4265,4265,29
|
|
20240103,124600,789300025,4265,4265,4270,4265,167
|
|
20240103,124500,788587700,4265,4265,4265,4265,17
|
|
20240103,124400,788515195,4265,4265,4265,4265,9
|
|
20240103,124300,788476810,4265,4260,4265,4260,525
|
|
20240103,124200,786237755,4270,4265,4270,4260,525
|
|
20240103,124100,783998645,4260,4245,4260,4245,260
|
|
20240103,124000,782892600,4245,4245,4250,4245,87
|
|
20240103,123900,782522960,4250,4250,4250,4245,892
|
|
20240103,123800,778731990,4245,4245,4250,4245,29
|
|
20240103,123700,778608815,4245,4240,4250,4240,2973
|
|
20240103,123600,765988450,4240,4240,4240,4240,16
|
|
20240103,123500,765920610,4240,4245,4245,4240,161
|
|
20240103,123400,765237420,4250,4250,4250,4240,3513
|
|
20240103,123300,750321705,4245,4250,4250,4245,132
|
|
20240103,123200,749760780,4245,4245,4250,4245,301
|
|
20240103,123100,748483030,4245,4245,4250,4245,37
|
|
20240103,123000,748325850,4245,4245,4245,4245,217
|
|
20240103,122900,747404685,4245,4250,4250,4245,37
|
|
20240103,122800,747247500,4245,4245,4250,4245,153
|
|
20240103,122700,746597990,4245,4245,4250,4245,261
|
|
20240103,122600,745489610,4250,4245,4250,4245,6
|
|
20240103,122500,745464125,4245,4250,4250,4245,32
|
|
20240103,122400,745328215,4250,4245,4250,4245,323
|
|
20240103,122300,743957075,4245,4250,4250,4245,119
|
|
20240103,122200,743451895,4245,4245,4245,4245,4
|
|
20240103,122100,743434915,4245,4245,4250,4245,46
|
|
20240103,122000,743239575,4245,4245,4250,4245,8
|
|
20240103,121900,743205610,4245,4245,4245,4245,4
|
|
20240103,121800,743188630,4245,4245,4245,4245,114
|
|
20240103,121700,742704700,4250,4245,4250,4245,3
|
|
20240103,121600,742691960,4250,4245,4250,4245,77
|
|
20240103,121500,742365030,4245,4245,4250,4245,835
|
|
20240103,121400,738820310,4245,4255,4255,4240,109
|
|
20240103,121300,738357650,4255,4240,4255,4240,657
|
|
20240103,121200,735568955,4240,4245,4250,4240,490
|
|
20240103,121100,733489225,4245,4245,4245,4245,301
|
|
20240103,121000,732211480,4245,4245,4245,4245,11
|
|
20240103,120900,732164785,4260,4245,4260,4245,102
|
|
20240103,120800,731731765,4245,4250,4250,4245,347
|
|
20240103,120700,730257095,4245,4250,4250,4245,64
|
|
20240103,120600,729985410,4245,4240,4245,4240,71
|
|
20240103,120500,729684135,4245,4245,4250,4240,176
|
|
20240103,120400,728937085,4245,4255,4265,4245,6083
|
|
20240103,120300,703096985,4255,4255,4255,4250,72
|
|
20240103,120200,702790970,4255,4250,4255,4250,58
|
|
20240103,120100,702544465,4250,4255,4255,4250,1408
|
|
20240103,120000,696553540,4255,4255,4255,4255,151
|
|
20240103,115900,695911035,4260,4255,4260,4255,90
|
|
20240103,115800,695527735,4265,4255,4265,4255,27
|
|
20240103,115700,695412810,4255,4245,4255,4245,247
|
|
20240103,115600,694362900,4245,4245,4245,4245,30
|
|
20240103,115500,694235550,4250,4245,4250,4245,382
|
|
20240103,115400,692612110,4250,4245,4250,4245,18
|
|
20240103,115300,692535690,4250,4250,4250,4245,53
|
|
20240103,115200,692310455,4245,4245,4245,4245,24
|
|
20240103,115100,692208575,4245,4250,4250,4245,28
|
|
20240103,115000,692089640,4245,4245,4250,4245,26
|
|
20240103,114900,691979230,4250,4245,4250,4245,490
|
|
20240103,114800,689896790,4245,4245,4245,4245,20
|
|
20240103,114700,689811890,4245,4250,4250,4245,143
|
|
20240103,114600,689204790,4245,4260,4260,4245,5980
|
|
20240103,114500,663747955,4260,4260,4265,4260,196
|
|
20240103,114400,662912285,4260,4260,4265,4260,100
|
|
20240103,114300,662486260,4260,4260,4265,4260,832
|
|
20240103,114200,658938575,4265,4260,4265,4260,367
|
|
20240103,114100,657374885,4260,4260,4265,4260,46
|
|
20240103,114000,657178895,4260,4260,4260,4260,277
|
|
20240103,113900,655998875,4260,4260,4265,4260,289
|
|
20240103,113800,654767685,4260,4265,4270,4260,119
|
|
20240103,113700,654260220,4270,4260,4270,4260,328
|
|
20240103,113600,652861545,4265,4265,4265,4260,404
|
|
20240103,113500,651138670,4265,4260,4265,4260,63
|
|
20240103,113400,650870005,4265,4265,4265,4260,1734
|
|
20240103,113300,643481455,4265,4260,4265,4260,759
|
|
20240103,113200,640244830,4260,4260,4265,4260,373
|
|
20240103,113100,638655345,4265,4270,4280,4265,322
|
|
20240103,113000,637279775,4270,4275,4275,4270,99
|
|
20240103,112900,636856980,4270,4270,4270,4270,85
|
|
20240103,112800,636494030,4270,4275,4275,4260,207
|
|
20240103,112700,635609695,4260,4260,4260,4260,19
|
|
20240103,112600,635528755,4260,4270,4270,4260,5237
|
|
20240103,112500,613208240,4280,4270,4280,4270,29
|
|
20240103,112400,613084280,4270,4275,4275,4270,275
|
|
20240103,112300,611908900,4280,4280,4280,4280,0
|
|
20240103,112200,611908900,4280,4285,4285,4280,1122
|
|
20240103,112100,607106735,4285,4285,4285,4280,28
|
|
20240103,112000,606986770,4280,4280,4280,4280,237
|
|
20240103,111900,605972410,4290,4290,4290,4290,30
|
|
20240103,111800,605843710,4275,4280,4285,4275,2691
|
|
20240103,111700,594316140,4280,4275,4280,4275,3095
|
|
20240103,111600,581078820,4275,4265,4275,4265,808
|
|
20240103,111500,577625090,4260,4275,4275,4260,1471
|
|
20240103,111400,571358480,4260,4275,4275,4260,450
|
|
20240103,111300,569438285,4275,4275,4275,4275,20
|
|
20240103,111200,569352785,4280,4275,4280,4245,7012
|
|
20240103,111100,539462795,4275,4270,4275,4270,653
|
|
20240103,111000,536674465,4260,4260,4265,4260,7492
|
|
20240103,110900,504727015,4260,4260,4260,4255,4028
|
|
20240103,110800,487568765,4255,4255,4255,4255,205
|
|
20240103,110700,486696490,4260,4265,4265,4260,217
|
|
20240103,110600,485771215,4265,4250,4265,4250,4912
|
|
20240103,110500,464858230,4250,4240,4250,4240,2202
|
|
20240103,110400,455510430,4240,4235,4240,4235,518
|
|
20240103,110300,453316630,4240,4240,4240,4240,20
|
|
20240103,110200,453231830,4235,4240,4250,4235,134
|
|
20240103,110100,452663935,4250,4240,4250,4240,1103
|
|
20240103,110000,447982195,4235,4230,4235,4230,274
|
|
20240103,105900,446821835,4235,4230,4235,4230,574
|
|
20240103,105800,444390975,4235,4235,4235,4230,344
|
|
20240103,105700,442935350,4230,4235,4235,4230,235
|
|
20240103,105600,441940375,4230,4235,4235,4230,259
|
|
20240103,105500,440843540,4235,4230,4235,4230,232
|
|
20240103,105400,439861025,4235,4240,4240,4230,158
|
|
20240103,105300,439191990,4240,4240,4240,4235,79
|
|
20240103,105200,438857165,4235,4230,4245,4230,1782
|
|
20240103,105100,431309115,4230,4230,4235,4220,5707
|
|
20240103,105000,407143270,4220,4220,4235,4220,910
|
|
20240103,104900,403303025,4220,4220,4220,4220,11
|
|
20240103,104800,403256605,4230,4210,4230,4205,839
|
|
20240103,104700,399713650,4205,4200,4220,4200,775
|
|
20240103,104600,396445300,4200,4200,4205,4200,272
|
|
20240103,104500,395301595,4205,4205,4210,4205,349
|
|
20240103,104400,393833915,4215,4200,4215,4200,129
|
|
20240103,104300,393291550,4200,4205,4210,4195,553
|
|
20240103,104200,390965885,4195,4195,4195,4195,10
|
|
20240103,104100,390923935,4195,4200,4205,4195,177
|
|
20240103,104000,390180545,4195,4195,4205,4195,25
|
|
20240103,103900,390075470,4205,4195,4205,4195,220
|
|
20240103,103800,389151520,4195,4195,4195,4195,6
|
|
20240103,103700,389126350,4195,4195,4200,4195,7
|
|
20240103,103600,389096960,4195,4195,4195,4195,12
|
|
20240103,103500,389046620,4200,4185,4215,4185,6940
|
|
20240103,103400,359910540,4185,4185,4185,4185,10
|
|
20240103,103300,359868690,4185,4185,4190,4185,54
|
|
20240103,103200,359642530,4185,4185,4190,4185,104
|
|
20240103,103100,359206830,4190,4190,4190,4185,253
|
|
20240103,103000,358146765,4190,4180,4195,4180,471
|
|
20240103,102900,356172570,4190,4185,4190,4180,929
|
|
20240103,102800,352284735,4180,4180,4185,4180,90
|
|
20240103,102700,351908505,4180,4175,4185,4175,199
|
|
20240103,102600,351075730,4185,4180,4185,4175,421
|
|
20240103,102500,349315730,4180,4180,4185,4180,137
|
|
20240103,102400,348742570,4180,4180,4180,4180,106
|
|
20240103,102300,348299490,4185,4175,4185,4175,652
|
|
20240103,102200,345574130,4180,4175,4180,4175,165
|
|
20240103,102100,344885190,4175,4175,4180,4175,68
|
|
20240103,102000,344601210,4180,4185,4185,4180,5585
|
|
20240103,101900,321243960,4185,4195,4195,4185,682
|
|
20240103,101800,318387225,4190,4190,4195,4185,1398
|
|
20240103,101700,312526705,4185,4190,4190,4185,46
|
|
20240103,101600,312333990,4185,4185,4185,4185,12
|
|
20240103,101500,312283770,4190,4185,4190,4185,209
|
|
20240103,101400,311409070,4185,4185,4195,4185,552
|
|
20240103,101300,309098930,4180,4185,4185,4180,561
|
|
20240103,101200,306751200,4195,4195,4195,4180,667
|
|
20240103,101100,303959720,4200,4185,4200,4180,291
|
|
20240103,101000,302743080,4180,4205,4215,4180,2044
|
|
20240103,100900,294177710,4180,4185,4205,4180,1043
|
|
20240103,100800,289812525,4180,4185,4185,4180,58
|
|
20240103,100700,289570075,4180,4180,4180,4180,292
|
|
20240103,100600,288349515,4185,4190,4190,4180,597
|
|
20240103,100500,285850975,4185,4190,4190,4180,1016
|
|
20240103,100400,281601260,4190,4205,4205,4185,870
|
|
20240103,100300,277955905,4190,4185,4205,4185,440
|
|
20240103,100200,276112825,4205,4190,4205,4185,1209
|
|
20240103,100100,271051405,4185,4190,4205,4185,1284
|
|
20240103,100000,265676445,4190,4190,4195,4185,725
|
|
20240103,095900,262638720,4190,4205,4205,4190,3445
|
|
20240103,095800,248180000,4205,4205,4205,4205,670
|
|
20240103,095700,245362650,4210,4205,4210,4205,183
|
|
20240103,095600,244593130,4210,4220,4220,4205,85
|
|
20240103,095500,244235405,4205,4200,4215,4200,613
|
|
20240103,095400,241657345,4205,4210,4210,4200,1623
|
|
20240103,095300,234832430,4215,4200,4225,4200,337
|
|
20240103,095200,233411225,4230,4210,4230,4200,460
|
|
20240103,095100,231473425,4225,4210,4225,4210,29
|
|
20240103,095000,231351155,4215,4210,4230,4210,4964
|
|
20240103,094900,210397825,4215,4205,4215,4205,458
|
|
20240103,094800,208468810,4200,4200,4215,4200,2932
|
|
20240103,094700,196117295,4200,4200,4200,4200,6
|
|
20240103,094600,196092095,4200,4200,4205,4195,361
|
|
20240103,094500,194574515,4200,4195,4210,4195,727
|
|
20240103,094400,191520065,4200,4195,4215,4195,846
|
|
20240103,094300,187970105,4195,4215,4215,4195,99
|
|
20240103,094200,187553080,4195,4195,4195,4195,51
|
|
20240103,094100,187339135,4225,4190,4225,4190,1209
|
|
20240103,094000,182242665,4190,4190,4210,4190,117
|
|
20240103,093900,181752235,4195,4195,4210,4195,324
|
|
20240103,093800,180391045,4190,4195,4215,4190,641
|
|
20240103,093700,177702205,4195,4200,4200,4195,113
|
|
20240103,093600,177227925,4200,4195,4200,4195,52
|
|
20240103,093500,177009550,4190,4200,4215,4190,1293
|
|
20240103,093400,171580180,4200,4205,4205,4200,598
|
|
20240103,093300,169066090,4205,4215,4215,4205,2
|
|
20240103,093200,169057670,4200,4215,4215,4200,57
|
|
20240103,093100,168818240,4200,4210,4215,4195,6752
|
|
20240103,093000,140450820,4210,4210,4210,4205,1014
|
|
20240103,092900,136181910,4205,4200,4205,4200,715
|
|
20240103,092800,133175350,4200,4200,4215,4200,397
|
|
20240103,092700,131505985,4205,4205,4205,4200,417
|
|
20240103,092600,129752505,4200,4210,4220,4200,580
|
|
20240103,092500,127313865,4210,4205,4220,4200,132
|
|
20240103,092400,126758485,4205,4200,4220,4200,671
|
|
20240103,092300,123937930,4195,4195,4210,4185,757
|
|
20240103,092200,120757830,4185,4190,4195,4185,320
|
|
20240103,092100,119417040,4185,4185,4190,4185,151
|
|
20240103,092000,118785100,4185,4185,4185,4185,523
|
|
20240103,091900,116596345,4185,4185,4190,4180,146
|
|
20240103,091800,115984880,4185,4180,4185,4175,1713
|
|
20240103,091700,108824090,4175,4170,4175,4170,953
|
|
20240103,091600,104845345,4195,4170,4195,4170,307
|
|
20240103,091500,103564395,4170,4165,4185,4160,1340
|
|
20240103,091400,97982250,4165,4160,4165,4155,341
|
|
20240103,091300,96562990,4160,4155,4180,4155,444
|
|
20240103,091200,94716375,4155,4155,4155,4150,485
|
|
20240103,091100,92701220,4155,4155,4160,4150,544
|
|
20240103,091000,90440930,4155,4160,4165,4150,1698
|
|
20240103,090900,83383450,4155,4145,4160,4145,275
|
|
20240103,090800,82241960,4145,4155,4155,4145,2420
|
|
20240103,090700,72199165,4155,4160,4190,4155,360
|
|
20240103,090600,70701075,4155,4170,4170,4140,3738
|
|
20240103,090500,55165555,4165,4190,4190,4165,2960
|
|
20240103,090400,42800885,4190,4185,4190,4180,527
|
|
20240103,090300,40595175,4180,4175,4205,4175,997
|
|
20240103,090200,36429195,4170,4165,4170,4165,451
|
|
20240103,090100,34549120,4170,4165,4180,4165,2881
|
|
20240103,090000,22529280,4160,4155,4185,4155,5415
|