629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192600,802961200,4275,4275,4275,4275,1971
|
|
20240109,192500,802961200,4275,4275,4275,4275,0
|
|
20240109,192400,802961200,4275,4275,4275,4275,0
|
|
20240109,192300,802961200,4275,4275,4275,4275,0
|
|
20240109,192200,802961200,4275,4275,4275,4275,0
|
|
20240109,192100,802961200,4275,4275,4275,4275,0
|
|
20240109,192000,802961200,4275,4275,4275,4275,0
|
|
20240109,191900,802961200,4275,4275,4275,4275,0
|
|
20240109,191800,802961200,4275,4275,4275,4275,0
|
|
20240109,191700,802961200,4275,4275,4275,4275,0
|
|
20240109,191600,802961200,4275,4275,4275,4275,0
|
|
20240109,191500,802961200,4275,4275,4275,4275,0
|
|
20240109,191400,802961200,4275,4275,4275,4275,0
|
|
20240109,191300,802961200,4275,4275,4275,4275,0
|
|
20240109,191200,802961200,4275,4275,4275,4275,0
|
|
20240109,191100,802961200,4275,4275,4275,4275,0
|
|
20240109,191000,802961200,4275,4275,4275,4275,0
|
|
20240109,190900,802961200,4275,4275,4275,4275,0
|
|
20240109,190800,802961200,4275,4275,4275,4275,0
|
|
20240109,190700,802961200,4275,4275,4275,4275,0
|
|
20240109,190600,802961200,4275,4275,4275,4275,0
|
|
20240109,190500,802961200,4275,4275,4275,4275,0
|
|
20240109,190400,802961200,4275,4275,4275,4275,0
|
|
20240109,190300,802961200,4275,4275,4275,4275,0
|
|
20240109,190200,802961200,4275,4275,4275,4275,0
|
|
20240109,190100,802961200,4275,4275,4275,4275,0
|
|
20240109,190000,802961200,4275,4275,4275,4275,0
|
|
20240109,185900,802961200,4275,4275,4275,4275,0
|
|
20240109,185800,802961200,4275,4275,4275,4275,0
|
|
20240109,185700,802961200,4275,4275,4275,4275,0
|
|
20240109,185600,802961200,4275,4275,4275,4275,1971
|
|
20240109,185500,802961200,4275,4275,4275,4275,0
|
|
20240109,185400,802961200,4275,4275,4275,4275,0
|
|
20240109,185300,802961200,4275,4275,4275,4275,0
|
|
20240109,185200,802961200,4275,4275,4275,4275,0
|
|
20240109,185100,802961200,4275,4275,4275,4275,0
|
|
20240109,185000,802961200,4275,4275,4275,4275,0
|
|
20240109,184900,802961200,4275,4275,4275,4275,0
|
|
20240109,184800,802961200,4275,4275,4275,4275,0
|
|
20240109,184700,802961200,4275,4275,4275,4275,0
|
|
20240109,184600,802961200,4275,4275,4275,4275,0
|
|
20240109,184500,802961200,4275,4275,4275,4275,0
|
|
20240109,184400,802961200,4275,4275,4275,4275,0
|
|
20240109,184300,802961200,4275,4275,4275,4275,0
|
|
20240109,184200,802961200,4275,4275,4275,4275,0
|
|
20240109,184100,802961200,4275,4275,4275,4275,0
|
|
20240109,184000,802961200,4275,4275,4275,4275,0
|
|
20240109,183900,802961200,4275,4275,4275,4275,0
|
|
20240109,183800,802961200,4275,4275,4275,4275,0
|
|
20240109,183700,802961200,4275,4275,4275,4275,0
|
|
20240109,183600,802961200,4275,4275,4275,4275,0
|
|
20240109,183500,802961200,4275,4275,4275,4275,0
|
|
20240109,183400,802961200,4275,4275,4275,4275,0
|
|
20240109,183300,802961200,4275,4275,4275,4275,0
|
|
20240109,183200,802961200,4275,4275,4275,4275,0
|
|
20240109,183100,802961200,4275,4275,4275,4275,0
|
|
20240109,183000,802961200,4275,4275,4275,4275,0
|
|
20240109,182900,802961200,4275,4275,4275,4275,0
|
|
20240109,182800,802961200,4275,4275,4275,4275,0
|
|
20240109,182700,802961200,4275,4275,4275,4275,0
|
|
20240109,182600,802961200,4275,4275,4275,4275,1971
|
|
20240109,182500,802961200,4275,4275,4275,4275,0
|
|
20240109,182400,802961200,4275,4275,4275,4275,0
|
|
20240109,182300,802961200,4275,4275,4275,4275,0
|
|
20240109,182200,802961200,4275,4275,4275,4275,0
|
|
20240109,182100,802961200,4275,4275,4275,4275,0
|
|
20240109,182000,802961200,4275,4275,4275,4275,0
|
|
20240109,181900,802961200,4275,4275,4275,4275,0
|
|
20240109,181800,802961200,4275,4275,4275,4275,0
|
|
20240109,181700,802961200,4275,4275,4275,4275,0
|
|
20240109,181600,802961200,4275,4275,4275,4275,0
|
|
20240109,181500,802961200,4275,4275,4275,4275,0
|
|
20240109,181400,802961200,4275,4275,4275,4275,0
|
|
20240109,181300,802961200,4275,4275,4275,4275,0
|
|
20240109,181200,802961200,4275,4275,4275,4275,0
|
|
20240109,181100,802961200,4275,4275,4275,4275,0
|
|
20240109,181000,802961200,4275,4275,4275,4275,0
|
|
20240109,180900,802961200,4275,4275,4275,4275,0
|
|
20240109,180800,802961200,4275,4275,4275,4275,0
|
|
20240109,180700,802961200,4275,4275,4275,4275,0
|
|
20240109,180600,802961200,4275,4275,4275,4275,0
|
|
20240109,180500,802961200,4275,4275,4275,4275,0
|
|
20240109,180400,802961200,4275,4275,4275,4275,0
|
|
20240109,180300,802961200,4275,4275,4275,4275,0
|
|
20240109,180200,802961200,4275,4275,4275,4275,0
|
|
20240109,180100,802961200,4275,4275,4275,4275,0
|
|
20240109,180000,802961200,4275,4275,4275,4275,0
|
|
20240109,175900,802961200,4275,4275,4275,4275,0
|
|
20240109,175800,802961200,4275,4275,4275,4275,0
|
|
20240109,175700,802961200,4275,4275,4275,4275,0
|
|
20240109,175600,802961200,4275,4275,4275,4275,1971
|
|
20240109,175500,802961200,4275,4275,4275,4275,0
|
|
20240109,175400,802961200,4275,4275,4275,4275,0
|
|
20240109,175300,802961200,4275,4275,4275,4275,0
|
|
20240109,175200,802961200,4275,4275,4275,4275,0
|
|
20240109,175100,802961200,4275,4275,4275,4275,0
|
|
20240109,175000,802961200,4275,4275,4275,4275,0
|
|
20240109,174900,802961200,4275,4275,4275,4275,0
|
|
20240109,174800,802961200,4275,4275,4275,4275,0
|
|
20240109,174700,802961200,4275,4275,4275,4275,0
|
|
20240109,174600,802961200,4275,4275,4275,4275,0
|
|
20240109,174500,802961200,4275,4275,4275,4275,0
|
|
20240109,174400,802961200,4275,4275,4275,4275,0
|
|
20240109,174300,802961200,4275,4275,4275,4275,0
|
|
20240109,174200,802961200,4275,4275,4275,4275,0
|
|
20240109,174100,802961200,4275,4275,4275,4275,0
|
|
20240109,174000,802961200,4275,4275,4275,4275,0
|
|
20240109,173900,802961200,4275,4275,4275,4275,0
|
|
20240109,173800,802961200,4275,4275,4275,4275,0
|
|
20240109,173700,802961200,4275,4275,4275,4275,0
|
|
20240109,173600,802961200,4275,4275,4275,4275,0
|
|
20240109,173500,802961200,4275,4275,4275,4275,0
|
|
20240109,173400,802961200,4275,4275,4275,4275,0
|
|
20240109,173300,802961200,4275,4275,4275,4275,0
|
|
20240109,173200,802961200,4275,4275,4275,4275,0
|
|
20240109,173100,802961200,4275,4275,4275,4275,0
|
|
20240109,173000,802961200,4275,4275,4275,4275,0
|
|
20240109,172900,802961200,4275,4275,4275,4275,0
|
|
20240109,172800,802961200,4275,4275,4275,4275,0
|
|
20240109,172700,802961200,4275,4275,4275,4275,0
|
|
20240109,172600,802961200,4275,4275,4275,4275,1971
|
|
20240109,172500,802961200,4275,4275,4275,4275,0
|
|
20240109,172400,802961200,4275,4275,4275,4275,0
|
|
20240109,172300,802961200,4275,4275,4275,4275,0
|
|
20240109,172200,802961200,4275,4275,4275,4275,0
|
|
20240109,172100,802961200,4275,4275,4275,4275,0
|
|
20240109,172000,802961200,4275,4275,4275,4275,0
|
|
20240109,171900,802961200,4275,4275,4275,4275,0
|
|
20240109,171800,802961200,4275,4275,4275,4275,0
|
|
20240109,171700,802961200,4275,4275,4275,4275,0
|
|
20240109,171600,802961200,4275,4275,4275,4275,0
|
|
20240109,171500,802961200,4275,4275,4275,4275,0
|
|
20240109,171400,802961200,4275,4275,4275,4275,0
|
|
20240109,171300,802961200,4275,4275,4275,4275,0
|
|
20240109,171200,802961200,4275,4275,4275,4275,0
|
|
20240109,171100,802961200,4275,4275,4275,4275,0
|
|
20240109,171000,802961200,4275,4275,4275,4275,0
|
|
20240109,170900,802961200,4275,4275,4275,4275,0
|
|
20240109,170800,802961200,4275,4275,4275,4275,0
|
|
20240109,170700,802961200,4275,4275,4275,4275,0
|
|
20240109,170600,802961200,4275,4275,4275,4275,0
|
|
20240109,170500,802961200,4275,4275,4275,4275,0
|
|
20240109,170400,802961200,4275,4275,4275,4275,0
|
|
20240109,170300,802961200,4275,4275,4275,4275,0
|
|
20240109,170200,802961200,4275,4275,4275,4275,0
|
|
20240109,170100,802961200,4275,4275,4275,4275,0
|
|
20240109,170000,802961200,4275,4275,4275,4275,0
|
|
20240109,165900,802961200,4275,4275,4275,4275,0
|
|
20240109,165800,802961200,4275,4275,4275,4275,0
|
|
20240109,165700,802961200,4275,4275,4275,4275,0
|
|
20240109,165600,802961200,4275,4275,4275,4275,1971
|
|
20240109,165500,802961200,4275,4275,4275,4275,0
|
|
20240109,165400,802961200,4275,4275,4275,4275,0
|
|
20240109,165300,802961200,4275,4275,4275,4275,0
|
|
20240109,165200,802961200,4275,4275,4275,4275,0
|
|
20240109,165100,802961200,4275,4275,4275,4275,0
|
|
20240109,165000,802961200,4275,4275,4275,4275,0
|
|
20240109,164900,802961200,4275,4275,4275,4275,0
|
|
20240109,164800,802961200,4275,4275,4275,4275,0
|
|
20240109,164700,802961200,4275,4275,4275,4275,0
|
|
20240109,164600,802961200,4275,4275,4275,4275,0
|
|
20240109,164500,802961200,4275,4275,4275,4275,0
|
|
20240109,164400,802961200,4275,4275,4275,4275,0
|
|
20240109,164300,802961200,4275,4275,4275,4275,0
|
|
20240109,164200,802961200,4275,4275,4275,4275,0
|
|
20240109,164100,802961200,4275,4275,4275,4275,0
|
|
20240109,164000,802961200,4275,4275,4275,4275,0
|
|
20240109,163900,802961200,4275,4275,4275,4275,0
|
|
20240109,163800,802961200,4275,4275,4275,4275,0
|
|
20240109,163700,802961200,4275,4275,4275,4275,0
|
|
20240109,163600,802961200,4275,4275,4275,4275,0
|
|
20240109,163500,802961200,4275,4275,4275,4275,0
|
|
20240109,163400,802961200,4275,4275,4275,4275,0
|
|
20240109,163300,802961200,4275,4275,4275,4275,0
|
|
20240109,163200,802961200,4275,4275,4275,4275,0
|
|
20240109,163100,802961200,4275,4275,4275,4275,0
|
|
20240109,163000,802961200,4275,4275,4275,4275,0
|
|
20240109,162900,802961200,4275,4275,4275,4275,0
|
|
20240109,162800,802961200,4275,4275,4275,4275,0
|
|
20240109,162700,802961200,4275,4275,4275,4275,0
|
|
20240109,162600,802961200,4275,4275,4275,4275,1971
|
|
20240109,162500,802961200,4275,4275,4275,4275,0
|
|
20240109,162400,802961200,4275,4275,4275,4275,0
|
|
20240109,162300,802961200,4275,4275,4275,4275,0
|
|
20240109,162200,802961200,4275,4275,4275,4275,0
|
|
20240109,162100,802961200,4275,4275,4275,4275,0
|
|
20240109,162000,802961200,4275,4275,4275,4275,0
|
|
20240109,161900,802961200,4275,4275,4275,4275,0
|
|
20240109,161800,802961200,4275,4275,4275,4275,0
|
|
20240109,161700,802961200,4275,4275,4275,4275,0
|
|
20240109,161600,802961200,4275,4275,4275,4275,0
|
|
20240109,161500,802961200,4275,4275,4275,4275,0
|
|
20240109,161400,802961200,4275,4275,4275,4275,0
|
|
20240109,161300,802961200,4275,4275,4275,4275,0
|
|
20240109,161200,802961200,4275,4275,4275,4275,0
|
|
20240109,161100,802961200,4275,4275,4275,4275,0
|
|
20240109,161000,802961200,4275,4275,4275,4275,0
|
|
20240109,160900,802961200,4275,4275,4275,4275,0
|
|
20240109,160800,802961200,4275,4275,4275,4275,0
|
|
20240109,160700,802961200,4275,4275,4275,4275,0
|
|
20240109,160600,802961200,4275,4275,4275,4275,0
|
|
20240109,160500,802961200,4275,4275,4275,4275,0
|
|
20240109,160400,802961200,4275,4275,4275,4275,0
|
|
20240109,160300,802961200,4275,4275,4275,4275,0
|
|
20240109,160200,802961200,4275,4275,4275,4275,0
|
|
20240109,160100,802961200,4275,4275,4275,4275,0
|
|
20240109,160000,802961200,4275,4275,4275,4275,0
|
|
20240109,155900,802961200,4275,4275,4275,4275,0
|
|
20240109,155800,802961200,4275,4275,4275,4275,0
|
|
20240109,155700,802961200,4275,4275,4275,4275,0
|
|
20240109,155600,802961200,4275,4275,4275,4275,1971
|
|
20240109,155500,802961200,4275,4275,4275,4275,0
|
|
20240109,155400,802961200,4275,4275,4275,4275,0
|
|
20240109,155300,802961200,4275,4275,4275,4275,0
|
|
20240109,155200,802961200,4275,4275,4275,4275,0
|
|
20240109,155100,802961200,4275,4275,4275,4275,0
|
|
20240109,155000,802961200,4275,4275,4275,4275,0
|
|
20240109,154900,802961200,4275,4275,4275,4275,0
|
|
20240109,154800,802961200,4275,4275,4275,4275,0
|
|
20240109,154700,802961200,4275,4275,4275,4275,0
|
|
20240109,154600,802961200,4275,4275,4275,4275,0
|
|
20240109,154500,802961200,4275,4275,4275,4275,0
|
|
20240109,154400,802961200,4275,4275,4275,4275,0
|
|
20240109,154300,802961200,4275,4275,4275,4275,0
|
|
20240109,154200,802961200,4275,4275,4275,4275,0
|
|
20240109,154100,802961200,4275,4275,4275,4275,0
|
|
20240109,154000,802961200,4275,4275,4275,4275,0
|
|
20240109,153900,802961200,4275,4275,4275,4275,0
|
|
20240109,153800,802961200,4275,4275,4275,4275,0
|
|
20240109,153700,802961200,4275,4275,4275,4275,0
|
|
20240109,153600,802961200,4275,4275,4275,4275,0
|
|
20240109,153500,802961200,4275,4275,4275,4275,0
|
|
20240109,153400,802961200,4275,4275,4275,4275,0
|
|
20240109,153300,802961200,4275,4275,4275,4275,0
|
|
20240109,153200,802961200,4275,4275,4275,4275,0
|
|
20240109,153100,802961200,4275,4275,4275,4275,0
|
|
20240109,153000,802961200,4275,4275,4275,4275,1971
|
|
20240109,152900,794535175,4275,4275,4275,4275,0
|
|
20240109,152800,794535175,4275,4275,4275,4275,0
|
|
20240109,152700,794535175,4275,4275,4275,4275,0
|
|
20240109,152600,794535175,4275,4275,4275,4275,0
|
|
20240109,152500,794535175,4275,4275,4275,4275,0
|
|
20240109,152400,794535175,4275,4275,4275,4275,0
|
|
20240109,152300,794535175,4275,4275,4275,4275,0
|
|
20240109,152200,794535175,4275,4275,4275,4275,0
|
|
20240109,152100,794535175,4275,4275,4275,4275,0
|
|
20240109,152000,794535175,4275,4275,4275,4275,0
|
|
20240109,151900,794535175,4275,4275,4280,4265,1031
|
|
20240109,151800,790135375,4275,4280,4280,4275,99
|
|
20240109,151700,789712100,4275,4285,4285,4275,304
|
|
20240109,151600,788410840,4280,4280,4280,4280,158
|
|
20240109,151500,787734600,4275,4275,4275,4275,11
|
|
20240109,151400,787687575,4280,4280,4280,4280,25
|
|
20240109,151300,787580575,4280,4280,4280,4280,674
|
|
20240109,151200,784695855,4280,4280,4280,4280,0
|
|
20240109,151100,784695855,4280,4280,4280,4280,90
|
|
20240109,151000,784310655,4285,4280,4285,4280,624
|
|
20240109,150900,781639930,4285,4285,4285,4285,0
|
|
20240109,150800,781639930,4285,4280,4285,4280,718
|
|
20240109,150700,778566860,4270,4270,4270,4270,25
|
|
20240109,150600,778460110,4280,4280,4280,4280,8
|
|
20240109,150500,778425870,4260,4275,4275,4260,123
|
|
20240109,150400,777900420,4275,4275,4275,4275,98
|
|
20240109,150300,777481470,4255,4255,4255,4255,25
|
|
20240109,150200,777375095,4270,4270,4270,4270,1
|
|
20240109,150100,777370825,4275,4255,4275,4255,183
|
|
20240109,150000,776589000,4275,4265,4275,4260,91
|
|
20240109,145900,776201175,4265,4275,4275,4265,203
|
|
20240109,145800,775334350,4265,4265,4265,4265,37
|
|
20240109,145700,775176545,4265,4265,4265,4265,20
|
|
20240109,145600,775091245,4265,4260,4265,4260,576
|
|
20240109,145500,772634795,4260,4260,4260,4260,0
|
|
20240109,145400,772634795,4260,4250,4275,4250,295
|
|
20240109,145300,771379515,4250,4250,4250,4250,13
|
|
20240109,145200,771324265,4250,4250,4250,4250,25
|
|
20240109,145100,771218015,4255,4250,4255,4250,14
|
|
20240109,145000,771158505,4250,4250,4250,4250,13
|
|
20240109,144900,771103255,4250,4250,4250,4250,25
|
|
20240109,144800,770997005,4250,4250,4250,4250,12
|
|
20240109,144700,770946005,4250,4250,4250,4250,56
|
|
20240109,144600,770708005,4250,4250,4250,4250,13
|
|
20240109,144500,770652755,4250,4250,4250,4250,153
|
|
20240109,144400,770002505,4250,4255,4255,4250,133
|
|
20240109,144300,769436745,4250,4250,4250,4250,38
|
|
20240109,144200,769275245,4275,4275,4275,4275,19
|
|
20240109,144100,769194020,4275,4275,4275,4250,209
|
|
20240109,144000,768300845,4250,4250,4250,4250,38
|
|
20240109,143900,768139345,4250,4250,4250,4250,0
|
|
20240109,143800,768139345,4250,4250,4250,4250,37
|
|
20240109,143700,767982095,4250,4250,4250,4250,0
|
|
20240109,143600,767982095,4250,4250,4250,4250,39
|
|
20240109,143500,767816345,4250,4250,4250,4250,12
|
|
20240109,143400,767765345,4275,4250,4275,4250,271
|
|
20240109,143300,766610745,4250,4260,4260,4250,136
|
|
20240109,143200,766031625,4260,4260,4260,4260,0
|
|
20240109,143100,766031625,4260,4260,4260,4260,37
|
|
20240109,143000,765874005,4280,4275,4280,4260,30
|
|
20240109,142900,765745940,4275,4260,4275,4260,130
|
|
20240109,142800,765191740,4255,4255,4255,4255,13
|
|
20240109,142700,765136425,4265,4255,4265,4255,28
|
|
20240109,142600,765017265,4255,4250,4255,4250,14
|
|
20240109,142500,764957760,4250,4250,4250,4250,37
|
|
20240109,142400,764800510,4255,4255,4255,4255,20
|
|
20240109,142300,764715410,4255,4250,4255,4250,15
|
|
20240109,142200,764651650,4255,4255,4255,4255,1
|
|
20240109,142100,764647395,4265,4265,4265,4250,17
|
|
20240109,142000,764575070,4250,4260,4265,4245,44
|
|
20240109,141900,764388060,4260,4260,4260,4260,3
|
|
20240109,141800,764375280,4245,4260,4260,4245,40
|
|
20240109,141700,764205435,4260,4260,4260,4260,127
|
|
20240109,141600,763664415,4245,4245,4260,4245,45
|
|
20240109,141500,763473285,4260,4255,4260,4255,14
|
|
20240109,141400,763413705,4265,4255,4265,4255,25
|
|
20240109,141300,763307100,4255,4255,4255,4250,36
|
|
20240109,141200,763154045,4260,4265,4265,4260,9
|
|
20240109,141100,763115680,4245,4255,4255,4245,687
|
|
20240109,141000,760198770,4255,4255,4255,4255,13
|
|
20240109,140900,760143455,4255,4255,4255,4255,25
|
|
20240109,140800,760037080,4255,4255,4255,4255,12
|
|
20240109,140700,759986020,4285,4250,4285,4250,27
|
|
20240109,140600,759871200,4250,4250,4250,4250,13
|
|
20240109,140500,759815950,4285,4250,4285,4250,31
|
|
20240109,140400,759683570,4250,4275,4280,4250,55
|
|
20240109,140300,759449040,4250,4250,4250,4250,113
|
|
20240109,140200,758968790,4250,4250,4250,4250,25
|
|
20240109,140100,758862540,4250,4260,4260,4250,1512
|
|
20240109,140000,752434460,4260,4260,4260,4260,38
|
|
20240109,135900,752272580,4260,4260,4260,4260,0
|
|
20240109,135800,752272580,4260,4265,4265,4260,377
|
|
20240109,135700,750664735,4265,4265,4265,4265,0
|
|
20240109,135600,750664735,4265,4265,4265,4265,38
|
|
20240109,135500,750502665,4265,4265,4265,4265,12
|
|
20240109,135400,750451485,4265,4265,4265,4265,0
|
|
20240109,135300,750451485,4265,4275,4275,4260,1519
|
|
20240109,135200,743969380,4275,4275,4275,4275,0
|
|
20240109,135100,743969380,4275,4270,4275,4270,541
|
|
20240109,135000,741659250,4290,4270,4290,4270,20
|
|
20240109,134900,741573710,4270,4270,4270,4270,25
|
|
20240109,134800,741466960,4270,4270,4270,4270,12
|
|
20240109,134700,741415720,4270,4270,4270,4270,38
|
|
20240109,134600,741253460,4290,4285,4290,4285,6
|
|
20240109,134500,741227745,4270,4270,4270,4270,12
|
|
20240109,134400,741176505,4270,4270,4270,4270,25
|
|
20240109,134300,741069755,4270,4270,4270,4270,13
|
|
20240109,134200,741014245,4270,4270,4270,4270,37
|
|
20240109,134100,740856255,4265,4265,4265,4265,0
|
|
20240109,134000,740856255,4265,4290,4290,4265,88
|
|
20240109,133900,740479685,4290,4280,4290,4280,1000
|
|
20240109,133800,736192685,4265,4265,4265,4265,37
|
|
20240109,133700,736034880,4270,4265,4270,4265,17
|
|
20240109,133600,735962355,4270,4275,4275,4270,2663
|
|
20240109,133500,724590545,4275,4275,4275,4275,37
|
|
20240109,133400,724432370,4280,4280,4280,4280,84
|
|
20240109,133300,724072850,4275,4275,4275,4275,1038
|
|
20240109,133200,719635400,4275,4275,4275,4275,12
|
|
20240109,133100,719584100,4275,4280,4280,4275,161
|
|
20240109,133000,718895145,4275,4275,4275,4275,13
|
|
20240109,132900,718839570,4280,4275,4280,4275,264
|
|
20240109,132800,717709775,4275,4275,4275,4275,12
|
|
20240109,132700,717658475,4275,4275,4275,4275,13
|
|
20240109,132600,717602900,4275,4275,4275,4275,25
|
|
20240109,132500,717496025,4275,4275,4275,4275,12
|
|
20240109,132400,717444725,4275,4275,4280,4275,182
|
|
20240109,132300,716666625,4275,4275,4275,4275,13
|
|
20240109,132200,716611050,4275,4275,4275,4275,37
|
|
20240109,132100,716452875,4290,4285,4290,4285,2
|
|
20240109,132000,716444300,4290,4275,4290,4275,164
|
|
20240109,131900,715741325,4290,4290,4290,4290,3
|
|
20240109,131800,715728455,4270,4290,4290,4270,113
|
|
20240109,131700,715243925,4280,4280,4280,4270,38
|
|
20240109,131600,715081535,4280,4280,4280,4275,322
|
|
20240109,131500,713704030,4280,4280,4280,4280,44
|
|
20240109,131400,713515710,4280,4280,4280,4280,6
|
|
20240109,131300,713490030,4280,4280,4280,4280,44
|
|
20240109,131200,713301710,4275,4270,4285,4270,73
|
|
20240109,131100,712989155,4270,4270,4285,4270,50
|
|
20240109,131000,712775475,4270,4270,4270,4270,70
|
|
20240109,130900,712476575,4270,4270,4270,4270,6
|
|
20240109,130800,712450955,4270,4270,4270,4270,44
|
|
20240109,130700,712263075,4265,4265,4265,4265,26
|
|
20240109,130600,712152185,4265,4265,4265,4265,32
|
|
20240109,130500,712015705,4265,4270,4270,4265,2255
|
|
20240109,130400,702391415,4270,4275,4275,4270,39
|
|
20240109,130300,702224850,4270,4270,4270,4270,26
|
|
20240109,130200,702113830,4270,4275,4275,4270,764
|
|
20240109,130100,698848325,4280,4285,4285,4280,3096
|
|
20240109,130000,685587065,4285,4290,4290,4285,1014
|
|
20240109,125900,681237105,4290,4300,4300,4290,1839
|
|
20240109,125800,673331925,4300,4300,4305,4300,108
|
|
20240109,125700,672867080,4305,4310,4310,4305,487
|
|
20240109,125600,670768270,4310,4310,4310,4310,13
|
|
20240109,125500,670712240,4310,4310,4310,4310,18
|
|
20240109,125400,670634660,4310,4310,4310,4310,7
|
|
20240109,125300,670604490,4310,4315,4315,4310,2371
|
|
20240109,125200,660373725,4330,4315,4330,4315,525
|
|
20240109,125100,658103560,4320,4320,4320,4320,500
|
|
20240109,125000,655943560,4315,4310,4315,4300,2015
|
|
20240109,124900,647253975,4310,4305,4310,4305,2632
|
|
20240109,124800,635911300,4305,4305,4305,4305,1012
|
|
20240109,124700,631554640,4305,4300,4305,4300,121
|
|
20240109,124600,631034300,4300,4300,4300,4300,0
|
|
20240109,124500,631034300,4300,4310,4310,4300,412
|
|
20240109,124400,629258700,4300,4300,4300,4300,0
|
|
20240109,124300,629258700,4300,4305,4305,4300,2356
|
|
20240109,124200,619116185,4305,4305,4305,4305,12
|
|
20240109,124100,619064525,4310,4310,4310,4310,523
|
|
20240109,124000,616810395,4310,4305,4310,4305,224
|
|
20240109,123900,615845020,4310,4305,4310,4305,19
|
|
20240109,123800,615763190,4310,4310,4310,4310,0
|
|
20240109,123700,615763190,4310,4310,4310,4305,18
|
|
20240109,123600,615685675,4305,4305,4305,4305,0
|
|
20240109,123500,615685675,4305,4305,4305,4305,24
|
|
20240109,123400,615582355,4310,4305,4310,4305,26
|
|
20240109,123300,615470360,4310,4305,4310,4305,120
|
|
20240109,123200,614953740,4300,4300,4300,4300,12
|
|
20240109,123100,614902140,4305,4305,4305,4305,0
|
|
20240109,123000,614902140,4305,4305,4310,4305,815
|
|
20240109,122900,611393515,4305,4305,4305,4305,12
|
|
20240109,122800,611341855,4310,4310,4310,4310,8
|
|
20240109,122700,611307375,4305,4305,4305,4305,310
|
|
20240109,122600,609972825,4310,4310,4310,4310,10
|
|
20240109,122500,609929725,4305,4305,4305,4305,12
|
|
20240109,122400,609878065,4305,4305,4305,4305,115
|
|
20240109,122300,609382990,4310,4310,4310,4310,0
|
|
20240109,122200,609382990,4310,4310,4310,4310,145
|
|
20240109,122100,608758040,4305,4305,4310,4300,183
|
|
20240109,122000,607970820,4305,4305,4305,4305,58
|
|
20240109,121900,607721130,4305,4310,4310,4305,547
|
|
20240109,121800,605363855,4310,4310,4310,4310,0
|
|
20240109,121700,605363855,4310,4310,4310,4310,13
|
|
20240109,121600,605307825,4315,4315,4315,4315,95
|
|
20240109,121500,604897900,4315,4315,4320,4315,264
|
|
20240109,121400,603758715,4315,4315,4315,4315,22
|
|
20240109,121300,603663785,4315,4320,4320,4315,307
|
|
20240109,121200,602339075,4320,4325,4325,4320,233
|
|
20240109,121100,601331570,4320,4320,4320,4320,0
|
|
20240109,121000,601331570,4320,4320,4320,4320,83
|
|
20240109,120900,600973010,4320,4320,4320,4320,12
|
|
20240109,120800,600921170,4325,4325,4325,4325,0
|
|
20240109,120700,600921170,4325,4325,4325,4325,256
|
|
20240109,120600,599813970,4325,4325,4325,4325,124
|
|
20240109,120500,599277670,4315,4315,4315,4315,12
|
|
20240109,120400,599225890,4320,4320,4320,4320,17
|
|
20240109,120300,599152450,4320,4320,4320,4320,32
|
|
20240109,120200,599014210,4320,4330,4330,4320,377
|
|
20240109,120100,597384630,4330,4330,4330,4330,1
|
|
20240109,120000,597380300,4320,4330,4330,4320,163
|
|
20240109,115900,596674915,4320,4320,4320,4320,12
|
|
20240109,115800,596623075,4335,4335,4335,4335,0
|
|
20240109,115700,596623075,4335,4320,4335,4320,63
|
|
20240109,115600,596350165,4335,4335,4335,4320,121
|
|
20240109,115500,595826080,4320,4320,4335,4320,14
|
|
20240109,115400,595765585,4320,4320,4320,4320,13
|
|
20240109,115300,595709425,4335,4325,4335,4325,2
|
|
20240109,115200,595700765,4325,4330,4330,4325,857
|
|
20240109,115100,591991680,4325,4325,4325,4325,0
|
|
20240109,115000,591991680,4325,4330,4335,4325,1132
|
|
20240109,114900,587087640,4325,4325,4325,4325,12
|
|
20240109,114800,587035740,4330,4330,4330,4330,77
|
|
20240109,114700,586702330,4330,4325,4330,4325,91
|
|
20240109,114600,586308365,4330,4330,4330,4330,150
|
|
20240109,114500,585658865,4320,4330,4330,4320,48
|
|
20240109,114400,585451145,4330,4330,4330,4325,247
|
|
20240109,114300,584381700,4325,4325,4325,4325,14
|
|
20240109,114200,584321150,4325,4330,4330,4325,367
|
|
20240109,114100,582732315,4335,4335,4335,4335,0
|
|
20240109,114000,582732315,4335,4335,4335,4335,10
|
|
20240109,113900,582688965,4335,4335,4335,4335,0
|
|
20240109,113800,582688965,4335,4330,4335,4330,1026
|
|
20240109,113700,578243755,4325,4325,4325,4325,2821
|
|
20240109,113600,566042930,4325,4325,4325,4325,1071
|
|
20240109,113500,561410855,4325,4325,4325,4325,3
|
|
20240109,113400,561397880,4315,4315,4315,4315,37
|
|
20240109,113300,561238225,4325,4325,4325,4320,3062
|
|
20240109,113200,548006265,4325,4340,4340,4325,381
|
|
20240109,113100,546356940,4325,4330,4340,4325,200
|
|
20240109,113000,545490440,4340,4340,4340,4330,1225
|
|
20240109,112900,540181170,4340,4340,4340,4335,2015
|
|
20240109,112800,531440020,4340,4330,4345,4330,2686
|
|
20240109,112700,519786050,4335,4335,4335,4335,100
|
|
20240109,112600,519352550,4330,4340,4340,4330,492
|
|
20240109,112500,517219685,4335,4335,4335,4330,578
|
|
20240109,112400,514714325,4335,4330,4340,4330,2457
|
|
20240109,112300,504051355,4320,4330,4340,4320,2843
|
|
20240109,112200,491730980,4330,4330,4330,4330,0
|
|
20240109,112100,491730980,4330,4330,4330,4325,1346
|
|
20240109,112000,485909220,4325,4320,4325,4320,2209
|
|
20240109,111900,476360040,4320,4320,4320,4320,125
|
|
20240109,111800,475820040,4320,4320,4320,4320,7
|
|
20240109,111700,475789800,4315,4310,4315,4310,1438
|
|
20240109,111600,469587105,4310,4310,4310,4310,16
|
|
20240109,111500,469518145,4310,4305,4310,4305,212
|
|
20240109,111400,468604825,4305,4305,4305,4305,0
|
|
20240109,111300,468604825,4305,4305,4310,4305,673
|
|
20240109,111200,465707525,4310,4310,4310,4310,2
|
|
20240109,111100,465698905,4310,4310,4310,4310,500
|
|
20240109,111000,463543905,4305,4305,4305,4305,851
|
|
20240109,110900,459880350,4305,4305,4305,4305,20
|
|
20240109,110800,459794250,4305,4305,4305,4305,41
|
|
20240109,110700,459617745,4305,4300,4305,4300,8
|
|
20240109,110600,459583310,4305,4305,4305,4305,4
|
|
20240109,110500,459566090,4305,4300,4305,4300,494
|
|
20240109,110400,457441840,4300,4300,4300,4300,7
|
|
20240109,110300,457411740,4295,4300,4305,4295,5932
|
|
20240109,110200,431877695,4295,4295,4295,4295,0
|
|
20240109,110100,431877695,4295,4295,4295,4295,1035
|
|
20240109,110000,427432370,4290,4290,4290,4290,74
|
|
20240109,105900,427114910,4290,4290,4290,4290,0
|
|
20240109,105800,427114910,4290,4290,4290,4290,1000
|
|
20240109,105700,422824910,4290,4295,4295,4290,136
|
|
20240109,105600,422241395,4290,4290,4290,4290,112
|
|
20240109,105500,421760915,4290,4285,4290,4285,894
|
|
20240109,105400,417926630,4290,4295,4295,4285,135
|
|
20240109,105300,417347605,4290,4290,4290,4290,913
|
|
20240109,105200,413430835,4300,4300,4300,4300,714
|
|
20240109,105100,410360635,4300,4300,4300,4300,1
|
|
20240109,105000,410356335,4290,4290,4290,4290,1
|
|
20240109,104900,410352045,4295,4310,4310,4295,70
|
|
20240109,104800,410051290,4300,4305,4305,4300,2235
|
|
20240109,104700,400432075,4300,4300,4305,4300,3273
|
|
20240109,104600,386357935,4295,4295,4295,4295,1187
|
|
20240109,104500,381259770,4290,4290,4290,4290,124
|
|
20240109,104400,380727810,4295,4290,4295,4290,49
|
|
20240109,104300,380517455,4290,4300,4300,4290,1986
|
|
20240109,104200,371991000,4295,4300,4300,4295,644
|
|
20240109,104100,369222295,4300,4300,4300,4300,236
|
|
20240109,104000,368207495,4300,4300,4300,4300,1
|
|
20240109,103900,368203195,4290,4295,4300,4290,1345
|
|
20240109,103800,362422855,4295,4295,4295,4295,55
|
|
20240109,103700,362186630,4295,4295,4295,4295,114
|
|
20240109,103600,361697000,4295,4295,4295,4295,650
|
|
20240109,103500,358905250,4290,4290,4290,4290,17
|
|
20240109,103400,358832320,4290,4295,4295,4290,68
|
|
20240109,103300,358540565,4290,4290,4290,4290,30
|
|
20240109,103200,358411865,4290,4290,4290,4290,9
|
|
20240109,103100,358373255,4295,4295,4295,4290,107
|
|
20240109,103000,357914165,4295,4285,4295,4285,447
|
|
20240109,102900,355996535,4280,4280,4280,4280,848
|
|
20240109,102800,352367095,4280,4290,4295,4280,994
|
|
20240109,102700,348103155,4290,4290,4290,4285,1026
|
|
20240109,102600,343702865,4290,4280,4290,4280,833
|
|
20240109,102500,340133430,4290,4285,4290,4280,230
|
|
20240109,102400,339148795,4285,4280,4285,4280,2896
|
|
20240109,102300,326747740,4280,4280,4280,4280,8
|
|
20240109,102200,326713500,4275,4275,4275,4275,100
|
|
20240109,102100,326286000,4275,4270,4275,4270,825
|
|
20240109,102000,322760125,4275,4270,4275,4270,207
|
|
20240109,101900,321876200,4270,4270,4270,4270,14
|
|
20240109,101800,321816420,4270,4260,4270,4260,67
|
|
20240109,101700,321530630,4260,4270,4275,4260,1328
|
|
20240109,101600,315860030,4275,4255,4275,4255,12234
|
|
20240109,101500,263715975,4255,4255,4255,4255,0
|
|
20240109,101400,263715975,4255,4255,4255,4255,33
|
|
20240109,101300,263575560,4250,4250,4255,4250,60
|
|
20240109,101200,263320510,4250,4255,4255,4250,454
|
|
20240109,101100,261390995,4250,4250,4250,4250,9
|
|
20240109,101000,261352745,4250,4255,4255,4250,180
|
|
20240109,100900,260586965,4250,4255,4255,4250,59
|
|
20240109,100800,260335970,4255,4250,4255,4250,2357
|
|
20240109,100700,250307100,4250,4255,4255,4250,1654
|
|
20240109,100600,243269410,4250,4250,4255,4250,2171
|
|
20240109,100500,234039100,4250,4250,4250,4250,142
|
|
20240109,100400,233435600,4245,4250,4250,4245,108
|
|
20240109,100300,232976650,4250,4250,4250,4250,0
|
|
20240109,100200,232976650,4250,4250,4250,4250,1
|
|
20240109,100100,232972400,4250,4255,4255,4250,154
|
|
20240109,100000,232317890,4250,4250,4250,4245,711
|
|
20240109,095900,229296150,4250,4250,4250,4250,18
|
|
20240109,095800,229219650,4250,4240,4250,4235,951
|
|
20240109,095700,225183385,4240,4240,4240,4240,48
|
|
20240109,095600,224979865,4240,4240,4240,4240,47
|
|
20240109,095500,224780585,4240,4240,4240,4240,59
|
|
20240109,095400,224530425,4240,4240,4240,4240,0
|
|
20240109,095300,224530425,4240,4240,4240,4235,283
|
|
20240109,095200,223331100,4240,4240,4240,4240,0
|
|
20240109,095100,223331100,4240,4240,4240,4240,1
|
|
20240109,095000,223326860,4235,4235,4235,4230,574
|
|
20240109,094900,220896935,4240,4240,4240,4240,1
|
|
20240109,094800,220892695,4240,4240,4240,4240,0
|
|
20240109,094700,220892695,4240,4240,4240,4240,0
|
|
20240109,094600,220892695,4240,4240,4245,4240,651
|
|
20240109,094500,218132380,4240,4240,4240,4240,0
|
|
20240109,094400,218132380,4240,4240,4240,4240,484
|
|
20240109,094300,216080220,4240,4240,4240,4240,0
|
|
20240109,094200,216080220,4240,4255,4255,4235,849
|
|
20240109,094100,212477390,4245,4250,4250,4245,3
|
|
20240109,094000,212464645,4260,4255,4260,4250,1551
|
|
20240109,093900,205860940,4260,4260,4265,4260,952
|
|
20240109,093800,201805415,4260,4260,4265,4255,693
|
|
20240109,093700,198852105,4260,4250,4260,4250,967
|
|
20240109,093600,194740360,4245,4255,4255,4245,286
|
|
20240109,093500,193523450,4250,4255,4260,4250,664
|
|
20240109,093400,190697655,4265,4265,4265,4265,0
|
|
20240109,093300,190697655,4265,4240,4265,4240,13325
|
|
20240109,093200,134023410,4240,4240,4240,4235,31
|
|
20240109,093100,133891975,4240,4240,4240,4240,16
|
|
20240109,093000,133824135,4245,4245,4245,4240,1552
|
|
20240109,092900,127235945,4240,4235,4240,4235,2449
|
|
20240109,092800,116854175,4235,4240,4240,4235,240
|
|
20240109,092700,115837045,4240,4245,4245,4240,392
|
|
20240109,092600,114173095,4245,4250,4250,4245,494
|
|
20240109,092500,112075595,4250,4245,4250,4245,1139
|
|
20240109,092400,107237390,4245,4245,4245,4245,52
|
|
20240109,092300,107016650,4250,4250,4250,4250,0
|
|
20240109,092200,107016650,4250,4250,4250,4250,879
|
|
20240109,092100,103280900,4250,4250,4250,4250,247
|
|
20240109,092000,102231150,4250,4250,4250,4250,1515
|
|
20240109,091900,95792400,4250,4250,4250,4250,5
|
|
20240109,091800,95771150,4250,4230,4250,4230,247
|
|
20240109,091700,94721500,4230,4230,4230,4230,71
|
|
20240109,091600,94421170,4250,4250,4250,4250,0
|
|
20240109,091500,94421170,4250,4245,4255,4245,2804
|
|
20240109,091400,82501100,4250,4250,4250,4250,0
|
|
20240109,091300,82501100,4250,4245,4250,4245,4661
|
|
20240109,091200,62697850,4245,4240,4250,4240,2421
|
|
20240109,091100,52425920,4240,4245,4250,4240,637
|
|
20240109,091000,49721615,4250,4255,4255,4245,1303
|
|
20240109,090900,44184220,4255,4215,4255,4215,4613
|
|
20240109,090800,24628825,4220,4220,4220,4220,588
|
|
20240109,090700,22147465,4220,4220,4230,4220,587
|
|
20240109,090600,19666395,4225,4205,4225,4200,1477
|
|
20240109,090500,13438370,4210,4185,4210,4185,452
|
|
20240109,090400,11535825,4210,4210,4215,4205,1073
|
|
20240109,090300,7018610,4215,4200,4215,4200,841
|
|
20240109,090200,3479160,4195,4205,4205,4195,304
|
|
20240109,090100,2200880,4205,4205,4205,4205,5
|
|
20240109,090000,2179855,4215,4210,4215,4180,518
|