629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192600,1799629915,4455,4455,4455,4455,2758
|
|
20240110,192500,1799629915,4455,4455,4455,4455,0
|
|
20240110,192400,1799629915,4455,4455,4455,4455,0
|
|
20240110,192300,1799629915,4455,4455,4455,4455,0
|
|
20240110,192200,1799629915,4455,4455,4455,4455,0
|
|
20240110,192100,1799629915,4455,4455,4455,4455,0
|
|
20240110,192000,1799629915,4455,4455,4455,4455,0
|
|
20240110,191900,1799629915,4455,4455,4455,4455,0
|
|
20240110,191800,1799629915,4455,4455,4455,4455,0
|
|
20240110,191700,1799629915,4455,4455,4455,4455,0
|
|
20240110,191600,1799629915,4455,4455,4455,4455,0
|
|
20240110,191500,1799629915,4455,4455,4455,4455,0
|
|
20240110,191400,1799629915,4455,4455,4455,4455,0
|
|
20240110,191300,1799629915,4455,4455,4455,4455,0
|
|
20240110,191200,1799629915,4455,4455,4455,4455,0
|
|
20240110,191100,1799629915,4455,4455,4455,4455,0
|
|
20240110,191000,1799629915,4455,4455,4455,4455,0
|
|
20240110,190900,1799629915,4455,4455,4455,4455,0
|
|
20240110,190800,1799629915,4455,4455,4455,4455,0
|
|
20240110,190700,1799629915,4455,4455,4455,4455,0
|
|
20240110,190600,1799629915,4455,4455,4455,4455,0
|
|
20240110,190500,1799629915,4455,4455,4455,4455,0
|
|
20240110,190400,1799629915,4455,4455,4455,4455,0
|
|
20240110,190300,1799629915,4455,4455,4455,4455,0
|
|
20240110,190200,1799629915,4455,4455,4455,4455,0
|
|
20240110,190100,1799629915,4455,4455,4455,4455,0
|
|
20240110,190000,1799629915,4455,4455,4455,4455,0
|
|
20240110,185900,1799629915,4455,4455,4455,4455,0
|
|
20240110,185800,1799629915,4455,4455,4455,4455,0
|
|
20240110,185700,1799629915,4455,4455,4455,4455,0
|
|
20240110,185600,1799629915,4455,4455,4455,4455,2758
|
|
20240110,185500,1799629915,4455,4455,4455,4455,0
|
|
20240110,185400,1799629915,4455,4455,4455,4455,0
|
|
20240110,185300,1799629915,4455,4455,4455,4455,0
|
|
20240110,185200,1799629915,4455,4455,4455,4455,0
|
|
20240110,185100,1799629915,4455,4455,4455,4455,0
|
|
20240110,185000,1799629915,4455,4455,4455,4455,0
|
|
20240110,184900,1799629915,4455,4455,4455,4455,0
|
|
20240110,184800,1799629915,4455,4455,4455,4455,0
|
|
20240110,184700,1799629915,4455,4455,4455,4455,0
|
|
20240110,184600,1799629915,4455,4455,4455,4455,0
|
|
20240110,184500,1799629915,4455,4455,4455,4455,0
|
|
20240110,184400,1799629915,4455,4455,4455,4455,0
|
|
20240110,184300,1799629915,4455,4455,4455,4455,0
|
|
20240110,184200,1799629915,4455,4455,4455,4455,0
|
|
20240110,184100,1799629915,4455,4455,4455,4455,0
|
|
20240110,184000,1799629915,4455,4455,4455,4455,0
|
|
20240110,183900,1799629915,4455,4455,4455,4455,0
|
|
20240110,183800,1799629915,4455,4455,4455,4455,0
|
|
20240110,183700,1799629915,4455,4455,4455,4455,0
|
|
20240110,183600,1799629915,4455,4455,4455,4455,0
|
|
20240110,183500,1799629915,4455,4455,4455,4455,0
|
|
20240110,183400,1799629915,4455,4455,4455,4455,0
|
|
20240110,183300,1799629915,4455,4455,4455,4455,0
|
|
20240110,183200,1799629915,4455,4455,4455,4455,0
|
|
20240110,183100,1799629915,4455,4455,4455,4455,0
|
|
20240110,183000,1799629915,4455,4455,4455,4455,0
|
|
20240110,182900,1799629915,4455,4455,4455,4455,0
|
|
20240110,182800,1799629915,4455,4455,4455,4455,0
|
|
20240110,182700,1799629915,4455,4455,4455,4455,0
|
|
20240110,182600,1799629915,4455,4455,4455,4455,2758
|
|
20240110,182500,1799629915,4455,4455,4455,4455,0
|
|
20240110,182400,1799629915,4455,4455,4455,4455,0
|
|
20240110,182300,1799629915,4455,4455,4455,4455,0
|
|
20240110,182200,1799629915,4455,4455,4455,4455,0
|
|
20240110,182100,1799629915,4455,4455,4455,4455,0
|
|
20240110,182000,1799629915,4455,4455,4455,4455,0
|
|
20240110,181900,1799629915,4455,4455,4455,4455,0
|
|
20240110,181800,1799629915,4455,4455,4455,4455,0
|
|
20240110,181700,1799629915,4455,4455,4455,4455,0
|
|
20240110,181600,1799629915,4455,4455,4455,4455,0
|
|
20240110,181500,1799629915,4455,4455,4455,4455,0
|
|
20240110,181400,1799629915,4455,4455,4455,4455,0
|
|
20240110,181300,1799629915,4455,4455,4455,4455,0
|
|
20240110,181200,1799629915,4455,4455,4455,4455,0
|
|
20240110,181100,1799629915,4455,4455,4455,4455,0
|
|
20240110,181000,1799629915,4455,4455,4455,4455,0
|
|
20240110,180900,1799629915,4455,4455,4455,4455,0
|
|
20240110,180800,1799629915,4455,4455,4455,4455,0
|
|
20240110,180700,1799629915,4455,4455,4455,4455,0
|
|
20240110,180600,1799629915,4455,4455,4455,4455,0
|
|
20240110,180500,1799629915,4455,4455,4455,4455,0
|
|
20240110,180400,1799629915,4455,4455,4455,4455,0
|
|
20240110,180300,1799629915,4455,4455,4455,4455,0
|
|
20240110,180200,1799629915,4455,4455,4455,4455,0
|
|
20240110,180100,1799629915,4455,4455,4455,4455,0
|
|
20240110,180000,1799629915,4455,4455,4455,4455,0
|
|
20240110,175900,1799629915,4455,4455,4455,4455,0
|
|
20240110,175800,1799629915,4455,4455,4455,4455,0
|
|
20240110,175700,1799629915,4455,4455,4455,4455,0
|
|
20240110,175600,1799629915,4455,4455,4455,4455,2758
|
|
20240110,175500,1799629915,4455,4455,4455,4455,0
|
|
20240110,175400,1799629915,4455,4455,4455,4455,0
|
|
20240110,175300,1799629915,4455,4455,4455,4455,0
|
|
20240110,175200,1799629915,4455,4455,4455,4455,0
|
|
20240110,175100,1799629915,4455,4455,4455,4455,0
|
|
20240110,175000,1799629915,4455,4455,4455,4455,0
|
|
20240110,174900,1799629915,4455,4455,4455,4455,0
|
|
20240110,174800,1799629915,4455,4455,4455,4455,0
|
|
20240110,174700,1799629915,4455,4455,4455,4455,0
|
|
20240110,174600,1799629915,4455,4455,4455,4455,0
|
|
20240110,174500,1799629915,4455,4455,4455,4455,0
|
|
20240110,174400,1799629915,4455,4455,4455,4455,0
|
|
20240110,174300,1799629915,4455,4455,4455,4455,0
|
|
20240110,174200,1799629915,4455,4455,4455,4455,0
|
|
20240110,174100,1799629915,4455,4455,4455,4455,0
|
|
20240110,174000,1799629915,4455,4455,4455,4455,0
|
|
20240110,173900,1799629915,4455,4455,4455,4455,0
|
|
20240110,173800,1799629915,4455,4455,4455,4455,0
|
|
20240110,173700,1799629915,4455,4455,4455,4455,0
|
|
20240110,173600,1799629915,4455,4455,4455,4455,0
|
|
20240110,173500,1799629915,4455,4455,4455,4455,0
|
|
20240110,173400,1799629915,4455,4455,4455,4455,0
|
|
20240110,173300,1799629915,4455,4455,4455,4455,0
|
|
20240110,173200,1799629915,4455,4455,4455,4455,0
|
|
20240110,173100,1799629915,4455,4455,4455,4455,0
|
|
20240110,173000,1799629915,4455,4455,4455,4455,0
|
|
20240110,172900,1799629915,4455,4455,4455,4455,0
|
|
20240110,172800,1799629915,4455,4455,4455,4455,0
|
|
20240110,172700,1799629915,4455,4455,4455,4455,0
|
|
20240110,172600,1799629915,4455,4455,4455,4455,2758
|
|
20240110,172500,1799629915,4455,4455,4455,4455,0
|
|
20240110,172400,1799629915,4455,4455,4455,4455,0
|
|
20240110,172300,1799629915,4455,4455,4455,4455,0
|
|
20240110,172200,1799629915,4455,4455,4455,4455,0
|
|
20240110,172100,1799629915,4455,4455,4455,4455,0
|
|
20240110,172000,1799629915,4455,4455,4455,4455,0
|
|
20240110,171900,1799629915,4455,4455,4455,4455,0
|
|
20240110,171800,1799629915,4455,4455,4455,4455,0
|
|
20240110,171700,1799629915,4455,4455,4455,4455,0
|
|
20240110,171600,1799629915,4455,4455,4455,4455,0
|
|
20240110,171500,1799629915,4455,4455,4455,4455,0
|
|
20240110,171400,1799629915,4455,4455,4455,4455,0
|
|
20240110,171300,1799629915,4455,4455,4455,4455,0
|
|
20240110,171200,1799629915,4455,4455,4455,4455,0
|
|
20240110,171100,1799629915,4455,4455,4455,4455,0
|
|
20240110,171000,1799629915,4455,4455,4455,4455,0
|
|
20240110,170900,1799629915,4455,4455,4455,4455,0
|
|
20240110,170800,1799629915,4455,4455,4455,4455,0
|
|
20240110,170700,1799629915,4455,4455,4455,4455,0
|
|
20240110,170600,1799629915,4455,4455,4455,4455,0
|
|
20240110,170500,1799629915,4455,4455,4455,4455,0
|
|
20240110,170400,1799629915,4455,4455,4455,4455,0
|
|
20240110,170300,1799629915,4455,4455,4455,4455,0
|
|
20240110,170200,1799629915,4455,4455,4455,4455,0
|
|
20240110,170100,1799629915,4455,4455,4455,4455,0
|
|
20240110,170000,1799629915,4455,4455,4455,4455,0
|
|
20240110,165900,1799629915,4455,4455,4455,4455,0
|
|
20240110,165800,1799629915,4455,4455,4455,4455,0
|
|
20240110,165700,1799629915,4455,4455,4455,4455,0
|
|
20240110,165600,1799629915,4455,4455,4455,4455,2758
|
|
20240110,165500,1799629915,4455,4455,4455,4455,0
|
|
20240110,165400,1799629915,4455,4455,4455,4455,0
|
|
20240110,165300,1799629915,4455,4455,4455,4455,0
|
|
20240110,165200,1799629915,4455,4455,4455,4455,0
|
|
20240110,165100,1799629915,4455,4455,4455,4455,0
|
|
20240110,165000,1799629915,4455,4455,4455,4455,0
|
|
20240110,164900,1799629915,4455,4455,4455,4455,0
|
|
20240110,164800,1799629915,4455,4455,4455,4455,0
|
|
20240110,164700,1799629915,4455,4455,4455,4455,0
|
|
20240110,164600,1799629915,4455,4455,4455,4455,0
|
|
20240110,164500,1799629915,4455,4455,4455,4455,0
|
|
20240110,164400,1799629915,4455,4455,4455,4455,0
|
|
20240110,164300,1799629915,4455,4455,4455,4455,0
|
|
20240110,164200,1799629915,4455,4455,4455,4455,0
|
|
20240110,164100,1799629915,4455,4455,4455,4455,0
|
|
20240110,164000,1799629915,4455,4455,4455,4455,0
|
|
20240110,163900,1799629915,4455,4455,4455,4455,0
|
|
20240110,163800,1799629915,4455,4455,4455,4455,0
|
|
20240110,163700,1799629915,4455,4455,4455,4455,0
|
|
20240110,163600,1799629915,4455,4455,4455,4455,0
|
|
20240110,163500,1799629915,4455,4455,4455,4455,0
|
|
20240110,163400,1799629915,4455,4455,4455,4455,0
|
|
20240110,163300,1799629915,4455,4455,4455,4455,0
|
|
20240110,163200,1799629915,4455,4455,4455,4455,0
|
|
20240110,163100,1799629915,4455,4455,4455,4455,0
|
|
20240110,163000,1799629915,4455,4455,4455,4455,0
|
|
20240110,162900,1799629915,4455,4455,4455,4455,0
|
|
20240110,162800,1799629915,4455,4455,4455,4455,0
|
|
20240110,162700,1799629915,4455,4455,4455,4455,0
|
|
20240110,162600,1799629915,4455,4455,4455,4455,2758
|
|
20240110,162500,1799629915,4455,4455,4455,4455,0
|
|
20240110,162400,1799629915,4455,4455,4455,4455,0
|
|
20240110,162300,1799629915,4455,4455,4455,4455,0
|
|
20240110,162200,1799629915,4455,4455,4455,4455,0
|
|
20240110,162100,1799629915,4455,4455,4455,4455,0
|
|
20240110,162000,1799629915,4455,4455,4455,4455,0
|
|
20240110,161900,1799629915,4455,4455,4455,4455,0
|
|
20240110,161800,1799629915,4455,4455,4455,4455,0
|
|
20240110,161700,1799629915,4455,4455,4455,4455,0
|
|
20240110,161600,1799629915,4455,4455,4455,4455,0
|
|
20240110,161500,1799629915,4455,4455,4455,4455,0
|
|
20240110,161400,1799629915,4455,4455,4455,4455,0
|
|
20240110,161300,1799629915,4455,4455,4455,4455,0
|
|
20240110,161200,1799629915,4455,4455,4455,4455,0
|
|
20240110,161100,1799629915,4455,4455,4455,4455,0
|
|
20240110,161000,1799629915,4455,4455,4455,4455,0
|
|
20240110,160900,1799629915,4455,4455,4455,4455,0
|
|
20240110,160800,1799629915,4455,4455,4455,4455,0
|
|
20240110,160700,1799629915,4455,4455,4455,4455,0
|
|
20240110,160600,1799629915,4455,4455,4455,4455,0
|
|
20240110,160500,1799629915,4455,4455,4455,4455,0
|
|
20240110,160400,1799629915,4455,4455,4455,4455,0
|
|
20240110,160300,1799629915,4455,4455,4455,4455,0
|
|
20240110,160200,1799629915,4455,4455,4455,4455,0
|
|
20240110,160100,1799629915,4455,4455,4455,4455,0
|
|
20240110,160000,1799629915,4455,4455,4455,4455,0
|
|
20240110,155900,1799629915,4455,4455,4455,4455,0
|
|
20240110,155800,1799629915,4455,4455,4455,4455,0
|
|
20240110,155700,1799629915,4455,4455,4455,4455,0
|
|
20240110,155600,1799629915,4455,4455,4455,4455,2758
|
|
20240110,155500,1799629915,4455,4455,4455,4455,0
|
|
20240110,155400,1799629915,4455,4455,4455,4455,0
|
|
20240110,155300,1799629915,4455,4455,4455,4455,0
|
|
20240110,155200,1799629915,4455,4455,4455,4455,0
|
|
20240110,155100,1799629915,4455,4455,4455,4455,0
|
|
20240110,155000,1799629915,4455,4455,4455,4455,0
|
|
20240110,154900,1799629915,4455,4455,4455,4455,0
|
|
20240110,154800,1799629915,4455,4455,4455,4455,0
|
|
20240110,154700,1799629915,4455,4455,4455,4455,0
|
|
20240110,154600,1799629915,4455,4455,4455,4455,0
|
|
20240110,154500,1799629915,4455,4455,4455,4455,0
|
|
20240110,154400,1799629915,4455,4455,4455,4455,0
|
|
20240110,154300,1799629915,4455,4455,4455,4455,0
|
|
20240110,154200,1799629915,4455,4455,4455,4455,0
|
|
20240110,154100,1799629915,4455,4455,4455,4455,0
|
|
20240110,154000,1799629915,4455,4455,4455,4455,0
|
|
20240110,153900,1799629915,4455,4455,4455,4455,0
|
|
20240110,153800,1799629915,4455,4455,4455,4455,0
|
|
20240110,153700,1799629915,4455,4455,4455,4455,0
|
|
20240110,153600,1799629915,4455,4455,4455,4455,0
|
|
20240110,153500,1799629915,4455,4455,4455,4455,0
|
|
20240110,153400,1799629915,4455,4455,4455,4455,0
|
|
20240110,153300,1799629915,4455,4455,4455,4455,0
|
|
20240110,153200,1799629915,4455,4455,4455,4455,0
|
|
20240110,153100,1799629915,4455,4455,4455,4455,0
|
|
20240110,153000,1799629915,4455,4455,4455,4455,2758
|
|
20240110,152900,1787343025,4455,4455,4455,4455,0
|
|
20240110,152800,1787343025,4455,4455,4455,4455,0
|
|
20240110,152700,1787343025,4455,4455,4455,4455,0
|
|
20240110,152600,1787343025,4455,4455,4455,4455,0
|
|
20240110,152500,1787343025,4455,4455,4455,4455,0
|
|
20240110,152400,1787343025,4455,4455,4455,4455,0
|
|
20240110,152300,1787343025,4455,4455,4455,4455,0
|
|
20240110,152200,1787343025,4455,4455,4455,4455,0
|
|
20240110,152100,1787343025,4455,4455,4455,4455,0
|
|
20240110,152000,1787343025,4455,4455,4455,4455,0
|
|
20240110,151900,1787343025,4455,4450,4470,4450,1145
|
|
20240110,151800,1782246525,4450,4450,4450,4450,37
|
|
20240110,151700,1782081875,4450,4445,4450,4445,2
|
|
20240110,151600,1782072980,4450,4450,4450,4450,227
|
|
20240110,151500,1781062830,4450,4470,4470,4450,315
|
|
20240110,151400,1779659610,4460,4460,4460,4455,187
|
|
20240110,151300,1778825655,4455,4455,4455,4455,22
|
|
20240110,151200,1778727645,4455,4455,4455,4455,48
|
|
20240110,151100,1778513805,4455,4455,4455,4455,10
|
|
20240110,151000,1778469255,4455,4450,4455,4450,59
|
|
20240110,150900,1778206605,4450,4455,4455,4450,225
|
|
20240110,150800,1777205205,4465,4460,4465,4450,94
|
|
20240110,150700,1776786835,4445,4450,4450,4445,250
|
|
20240110,150600,1775675565,4450,4450,4450,4450,15
|
|
20240110,150500,1775608815,4450,4450,4450,4450,176
|
|
20240110,150400,1774825615,4450,4450,4450,4450,0
|
|
20240110,150300,1774825615,4450,4450,4465,4450,342
|
|
20240110,150200,1773303685,4450,4450,4450,4450,2
|
|
20240110,150100,1773294785,4450,4450,4450,4450,8
|
|
20240110,150000,1773259185,4450,4450,4450,4445,577
|
|
20240110,145900,1770694180,4450,4455,4455,4450,416
|
|
20240110,145800,1768842635,4475,4455,4475,4455,103
|
|
20240110,145700,1768383640,4450,4450,4455,4450,355
|
|
20240110,145600,1766803875,4450,4455,4455,4450,212
|
|
20240110,145500,1765859445,4455,4455,4455,4455,0
|
|
20240110,145400,1765859445,4455,4455,4455,4450,461
|
|
20240110,145300,1763805765,4465,4465,4465,4465,0
|
|
20240110,145200,1763805765,4465,4470,4470,4465,159
|
|
20240110,145100,1763095825,4450,4455,4455,4450,262
|
|
20240110,145000,1761929625,4480,4455,4480,4455,14
|
|
20240110,144900,1761867170,4455,4465,4465,4455,455
|
|
20240110,144800,1759839015,4460,4455,4460,4455,303
|
|
20240110,144700,1758487645,4450,4455,4455,4450,170
|
|
20240110,144600,1757730540,4480,4460,4480,4455,745
|
|
20240110,144500,1754409805,4460,4460,4460,4460,3
|
|
20240110,144400,1754396425,4460,4460,4460,4460,0
|
|
20240110,144300,1754396425,4460,4480,4480,4460,81
|
|
20240110,144200,1754034955,4460,4460,4460,4460,502
|
|
20240110,144100,1751796035,4465,4465,4465,4465,287
|
|
20240110,144000,1750514580,4465,4465,4465,4465,31
|
|
20240110,143900,1750376165,4465,4460,4465,4460,345
|
|
20240110,143800,1748837435,4455,4460,4460,4455,2
|
|
20240110,143700,1748828520,4460,4465,4465,4460,799
|
|
20240110,143600,1745263790,4480,4460,4480,4460,386
|
|
20240110,143500,1743542165,4475,4465,4475,4460,435
|
|
20240110,143400,1741601930,4480,4470,4480,4470,24
|
|
20240110,143300,1741494630,4470,4480,4480,4460,572
|
|
20240110,143200,1738940605,4450,4465,4465,4450,2299
|
|
20240110,143100,1728701550,4465,4465,4470,4465,224
|
|
20240110,143000,1727701375,4475,4470,4475,4470,90
|
|
20240110,142900,1727299070,4475,4460,4475,4460,2004
|
|
20240110,142800,1718350575,4460,4460,4460,4460,397
|
|
20240110,142700,1716579955,4465,4465,4465,4460,50
|
|
20240110,142600,1716356800,4460,4460,4460,4460,379
|
|
20240110,142500,1714666460,4460,4460,4480,4460,419
|
|
20240110,142400,1712797680,4460,4465,4465,4455,1071
|
|
20240110,142300,1708021470,4465,4460,4465,4460,661
|
|
20240110,142200,1705071135,4465,4465,4465,4465,143
|
|
20240110,142100,1704432640,4470,4470,4470,4470,0
|
|
20240110,142000,1704432640,4470,4480,4480,4465,1089
|
|
20240110,141900,1699567915,4480,4490,4490,4480,32
|
|
20240110,141800,1699424540,4475,4475,4475,4475,255
|
|
20240110,141700,1698283415,4480,4480,4480,4480,0
|
|
20240110,141600,1698283415,4480,4480,4480,4480,0
|
|
20240110,141500,1698283415,4480,4490,4490,4460,2266
|
|
20240110,141400,1688147280,4490,4495,4495,4490,23
|
|
20240110,141300,1688043985,4490,4490,4490,4490,159
|
|
20240110,141200,1687330075,4495,4495,4495,4490,367
|
|
20240110,141100,1685681085,4490,4490,4515,4490,462
|
|
20240110,141000,1683605580,4485,4505,4505,4485,5351
|
|
20240110,140900,1659604385,4500,4495,4500,4490,1239
|
|
20240110,140800,1654035390,4480,4500,4500,4480,2965
|
|
20240110,140700,1640724300,4505,4505,4505,4505,1
|
|
20240110,140600,1640719795,4510,4510,4510,4510,3
|
|
20240110,140500,1640706265,4515,4505,4515,4505,103
|
|
20240110,140400,1640241480,4505,4500,4505,4500,443
|
|
20240110,140300,1638247425,4500,4495,4500,4495,507
|
|
20240110,140200,1635966975,4500,4500,4500,4500,594
|
|
20240110,140100,1633293975,4500,4500,4500,4500,0
|
|
20240110,140000,1633293975,4500,4500,4500,4500,229
|
|
20240110,135900,1632263475,4500,4505,4505,4500,240
|
|
20240110,135800,1631182975,4500,4500,4500,4500,50
|
|
20240110,135700,1630957975,4495,4495,4495,4495,368
|
|
20240110,135600,1629303815,4500,4500,4500,4500,2
|
|
20240110,135500,1629294815,4490,4495,4495,4490,1789
|
|
20240110,135400,1621259210,4495,4495,4495,4495,95
|
|
20240110,135300,1620832185,4510,4510,4510,4510,1
|
|
20240110,135200,1620827675,4495,4495,4495,4495,22
|
|
20240110,135100,1620728785,4495,4485,4495,4485,4393
|
|
20240110,135000,1600994330,4485,4490,4490,4485,445
|
|
20240110,134900,1598997090,4490,4490,4490,4490,138
|
|
20240110,134800,1598377470,4490,4490,4490,4490,209
|
|
20240110,134700,1597439060,4490,4490,4490,4485,1279
|
|
20240110,134600,1591697000,4490,4490,4490,4490,181
|
|
20240110,134500,1590884310,4490,4500,4500,4490,2824
|
|
20240110,134400,1578194215,4500,4505,4505,4500,1002
|
|
20240110,134300,1573685185,4505,4505,4505,4505,2
|
|
20240110,134200,1573676175,4515,4515,4515,4515,9
|
|
20240110,134100,1573635540,4510,4520,4525,4510,804
|
|
20240110,134000,1570009125,4520,4520,4520,4520,299
|
|
20240110,133900,1568657645,4525,4525,4525,4525,0
|
|
20240110,133800,1568657645,4525,4525,4525,4525,9
|
|
20240110,133700,1568616920,4530,4515,4530,4515,7
|
|
20240110,133600,1568585270,4515,4520,4520,4515,419
|
|
20240110,133500,1566693440,4530,4530,4530,4530,108
|
|
20240110,133400,1566204200,4530,4515,4530,4510,159
|
|
20240110,133300,1565486635,4540,4515,4540,4510,734
|
|
20240110,133200,1562173465,4510,4515,4515,4510,109
|
|
20240110,133100,1561681830,4510,4520,4520,4510,141
|
|
20240110,133000,1561045810,4520,4520,4520,4520,395
|
|
20240110,132900,1559260410,4520,4530,4530,4515,442
|
|
20240110,132800,1557263000,4525,4540,4540,4515,410
|
|
20240110,132700,1555409045,4540,4540,4540,4540,124
|
|
20240110,132600,1554846085,4540,4525,4545,4525,341
|
|
20240110,132500,1553302865,4525,4540,4540,4525,377
|
|
20240110,132400,1551596835,4545,4530,4545,4530,405
|
|
20240110,132300,1549762090,4530,4535,4535,4530,16
|
|
20240110,132200,1549689545,4535,4540,4540,4535,43
|
|
20240110,132100,1549494480,4540,4555,4555,4540,101
|
|
20240110,132000,1549035870,4540,4545,4555,4520,654
|
|
20240110,131900,1546061075,4545,4540,4550,4540,301
|
|
20240110,131800,1544692690,4540,4515,4540,4515,405
|
|
20240110,131700,1542859910,4520,4515,4520,4515,196
|
|
20240110,131600,1541974965,4515,4525,4525,4500,5183
|
|
20240110,131500,1518558550,4525,4530,4530,4525,265
|
|
20240110,131400,1517359410,4525,4535,4535,4525,642
|
|
20240110,131300,1514451550,4540,4535,4540,4525,699
|
|
20240110,131200,1511284000,4525,4540,4540,4525,6
|
|
20240110,131100,1511256835,4550,4550,4550,4550,0
|
|
20240110,131000,1511256835,4550,4525,4555,4525,438
|
|
20240110,130900,1509272275,4520,4530,4530,4520,708
|
|
20240110,130800,1506069470,4530,4530,4530,4530,166
|
|
20240110,130700,1505317490,4535,4530,4535,4530,520
|
|
20240110,130600,1502961215,4530,4540,4540,4530,2279
|
|
20240110,130500,1492620885,4540,4550,4550,4540,1524
|
|
20240110,130400,1485696830,4555,4550,4555,4545,1939
|
|
20240110,130300,1476876195,4565,4550,4565,4545,1399
|
|
20240110,130200,1470509810,4550,4570,4570,4550,474
|
|
20240110,130100,1468350035,4570,4570,4595,4565,945
|
|
20240110,130000,1464032055,4570,4575,4580,4565,834
|
|
20240110,125900,1460216480,4570,4580,4580,4570,173
|
|
20240110,125800,1459425830,4580,4580,4580,4580,484
|
|
20240110,125700,1457209110,4585,4620,4620,4585,794
|
|
20240110,125600,1453560175,4620,4575,4620,4570,22086
|
|
20240110,125500,1352170210,4570,4555,4570,4550,4425
|
|
20240110,125400,1331975810,4550,4555,4555,4550,436
|
|
20240110,125300,1329990720,4555,4555,4555,4550,92
|
|
20240110,125200,1329571670,4555,4550,4555,4550,1044
|
|
20240110,125100,1324821460,4550,4555,4555,4550,456
|
|
20240110,125000,1322744405,4555,4550,4555,4540,101
|
|
20240110,124900,1322285785,4555,4555,4555,4555,33
|
|
20240110,124800,1322135470,4555,4555,4555,4555,30
|
|
20240110,124700,1321998820,4555,4550,4555,4550,23
|
|
20240110,124600,1321894165,4555,4555,4555,4555,120
|
|
20240110,124500,1321347565,4555,4550,4555,4550,51
|
|
20240110,124400,1321115510,4530,4530,4555,4530,604
|
|
20240110,124300,1318376815,4530,4535,4535,4530,375
|
|
20240110,124200,1316677410,4555,4555,4555,4555,67
|
|
20240110,124100,1316372225,4530,4555,4555,4530,290
|
|
20240110,124000,1315051300,4555,4555,4555,4555,283
|
|
20240110,123900,1313762235,4550,4525,4550,4525,1383
|
|
20240110,123800,1307470895,4520,4515,4520,4515,197
|
|
20240110,123700,1306580490,4520,4525,4525,4520,405
|
|
20240110,123600,1304749100,4520,4520,4545,4520,1806
|
|
20240110,123500,1296557930,4515,4515,4515,4515,0
|
|
20240110,123400,1296557930,4515,4525,4525,4515,506
|
|
20240110,123300,1294272080,4530,4530,4530,4530,0
|
|
20240110,123200,1294272080,4530,4545,4545,4530,758
|
|
20240110,123100,1290834980,4545,4545,4545,4545,30
|
|
20240110,123000,1290698630,4545,4545,4545,4545,105
|
|
20240110,122900,1290221405,4545,4545,4545,4545,2
|
|
20240110,122800,1290212315,4545,4540,4545,4535,29
|
|
20240110,122700,1290080720,4540,4545,4545,4540,345
|
|
20240110,122600,1288514195,4545,4545,4545,4545,120
|
|
20240110,122500,1287968795,4540,4540,4540,4540,0
|
|
20240110,122400,1287968795,4540,4540,4540,4540,19
|
|
20240110,122300,1287882535,4540,4540,4550,4540,958
|
|
20240110,122200,1283530105,4555,4540,4555,4540,1021
|
|
20240110,122100,1278893345,4540,4530,4540,4520,225
|
|
20240110,122000,1277874995,4530,4520,4530,4520,159
|
|
20240110,121900,1277154945,4520,4520,4520,4520,1145
|
|
20240110,121800,1271979545,4505,4505,4505,4505,0
|
|
20240110,121700,1271979545,4505,4500,4505,4500,2680
|
|
20240110,121600,1259911515,4495,4495,4495,4495,0
|
|
20240110,121500,1259911515,4495,4495,4495,4495,20
|
|
20240110,121400,1259821615,4500,4495,4500,4495,252
|
|
20240110,121300,1258688865,4495,4495,4495,4495,90
|
|
20240110,121200,1258284315,4495,4495,4495,4495,0
|
|
20240110,121100,1258284315,4495,4500,4505,4495,1176
|
|
20240110,121000,1252992675,4505,4505,4505,4505,19
|
|
20240110,120900,1252907080,4505,4505,4505,4505,828
|
|
20240110,120800,1249176940,4505,4505,4505,4505,357
|
|
20240110,120700,1247568655,4505,4505,4505,4505,0
|
|
20240110,120600,1247568655,4505,4505,4505,4505,48
|
|
20240110,120500,1247352415,4505,4505,4505,4505,0
|
|
20240110,120400,1247352415,4505,4505,4505,4505,37
|
|
20240110,120300,1247185730,4505,4510,4510,4505,1215
|
|
20240110,120200,1241711850,4515,4520,4520,4515,58
|
|
20240110,120100,1241449925,4520,4525,4525,4520,100
|
|
20240110,120000,1240997605,4530,4530,4530,4530,0
|
|
20240110,115900,1240997605,4530,4530,4530,4530,250
|
|
20240110,115800,1239865105,4535,4525,4535,4525,111
|
|
20240110,115700,1239361730,4525,4525,4525,4525,0
|
|
20240110,115600,1239361730,4525,4525,4525,4525,1
|
|
20240110,115500,1239357205,4505,4505,4505,4505,0
|
|
20240110,115400,1239357205,4505,4505,4505,4505,0
|
|
20240110,115300,1239357205,4505,4505,4505,4505,231
|
|
20240110,115200,1238316550,4510,4540,4540,4510,2003
|
|
20240110,115100,1229237575,4535,4535,4535,4535,0
|
|
20240110,115000,1229237575,4535,4535,4535,4535,0
|
|
20240110,114900,1229237575,4535,4535,4540,4535,56
|
|
20240110,114800,1228983580,4535,4530,4535,4530,148
|
|
20240110,114700,1228312405,4550,4550,4550,4550,57
|
|
20240110,114600,1228053055,4560,4550,4560,4550,1323
|
|
20240110,114500,1222027460,4550,4540,4550,4540,1091
|
|
20240110,114400,1217068865,4535,4535,4535,4535,366
|
|
20240110,114300,1215409055,4530,4530,4530,4530,944
|
|
20240110,114200,1211132735,4520,4510,4520,4510,128
|
|
20240110,114100,1210554355,4500,4490,4500,4490,153
|
|
20240110,114000,1209865955,4490,4490,4490,4490,142
|
|
20240110,113900,1209228375,4490,4490,4490,4490,95
|
|
20240110,113800,1208801825,4490,4505,4505,4490,420
|
|
20240110,113700,1206914355,4510,4505,4510,4505,355
|
|
20240110,113600,1205313420,4495,4495,4495,4495,50
|
|
20240110,113500,1205088670,4495,4490,4495,4490,553
|
|
20240110,113400,1202605450,4490,4490,4490,4490,0
|
|
20240110,113300,1202605450,4490,4490,4490,4490,0
|
|
20240110,113200,1202605450,4490,4490,4490,4490,0
|
|
20240110,113100,1202605450,4490,4500,4500,4490,1522
|
|
20240110,113000,1195763640,4500,4500,4500,4500,109
|
|
20240110,112900,1195273140,4495,4495,4495,4495,0
|
|
20240110,112800,1195273140,4495,4495,4495,4495,590
|
|
20240110,112700,1192621090,4510,4510,4510,4510,500
|
|
20240110,112600,1190366090,4495,4520,4520,4495,65
|
|
20240110,112500,1190073215,4520,4500,4520,4500,1569
|
|
20240110,112400,1182996240,4520,4520,4520,4520,397
|
|
20240110,112300,1181201800,4505,4515,4515,4505,850
|
|
20240110,112200,1177367860,4530,4535,4540,4515,1005
|
|
20240110,112100,1172814500,4535,4520,4540,4520,395
|
|
20240110,112000,1171027335,4540,4515,4540,4515,821
|
|
20240110,111900,1167312755,4515,4495,4515,4495,1244
|
|
20240110,111800,1161705155,4500,4510,4510,4500,1005
|
|
20240110,111700,1157182605,4515,4490,4515,4490,1248
|
|
20240110,111600,1151555640,4495,4475,4495,4475,219
|
|
20240110,111500,1150575510,4480,4490,4490,4480,89
|
|
20240110,111400,1150176290,4510,4470,4515,4470,194
|
|
20240110,111300,1149305275,4475,4475,4475,4475,288
|
|
20240110,111200,1148016475,4470,4480,4480,4470,1019
|
|
20240110,111100,1143458205,4480,4480,4485,4480,1547
|
|
20240110,111000,1136526205,4485,4490,4490,4485,618
|
|
20240110,110900,1133753300,4490,4490,4490,4490,881
|
|
20240110,110800,1129797610,4500,4505,4540,4500,110
|
|
20240110,110700,1129301770,4540,4535,4540,4495,295
|
|
20240110,110600,1127968895,4490,4535,4540,4490,81
|
|
20240110,110500,1127603435,4500,4520,4535,4500,2718
|
|
20240110,110400,1115298625,4520,4490,4520,4480,3410
|
|
20240110,110300,1099986330,4510,4500,4510,4500,258
|
|
20240110,110200,1098824230,4500,4500,4500,4500,10
|
|
20240110,110100,1098779230,4480,4495,4495,4480,273
|
|
20240110,110000,1097552620,4495,4480,4495,4480,644
|
|
20240110,105900,1094666600,4475,4495,4495,4475,84
|
|
20240110,105800,1094289105,4500,4525,4525,4495,374
|
|
20240110,105700,1092607140,4525,4515,4525,4495,1098
|
|
20240110,105600,1087650870,4520,4535,4535,4505,5584
|
|
20240110,105500,1062423465,4505,4490,4540,4480,3196
|
|
20240110,105400,1048030665,4490,4490,4490,4490,0
|
|
20240110,105300,1048030665,4490,4490,4495,4485,36
|
|
20240110,105200,1047869055,4485,4475,4485,4475,303
|
|
20240110,105100,1046510770,4475,4460,4475,4460,272
|
|
20240110,105000,1045295305,4485,4465,4485,4455,263
|
|
20240110,104900,1044122995,4475,4460,4475,4455,1510
|
|
20240110,104800,1037384530,4460,4480,4485,4455,1572
|
|
20240110,104700,1030365155,4480,4480,4490,4480,657
|
|
20240110,104600,1027421755,4480,4515,4515,4480,5489
|
|
20240110,104500,1002722300,4520,4535,4545,4520,201
|
|
20240110,104400,1001813490,4540,4530,4540,4515,577
|
|
20240110,104300,999204445,4530,4535,4570,4530,459
|
|
20240110,104200,997121970,4530,4535,4535,4530,416
|
|
20240110,104100,995236010,4535,4535,4535,4530,52
|
|
20240110,104000,995000385,4535,4535,4535,4530,308
|
|
20240110,103900,993603610,4535,4555,4555,4535,910
|
|
20240110,103800,989470090,4560,4560,4560,4555,228
|
|
20240110,103700,988431410,4565,4575,4580,4565,1009
|
|
20240110,103600,983812790,4570,4570,4575,4550,1084
|
|
20240110,103500,978857980,4570,4570,4575,4550,1181
|
|
20240110,103400,973473285,4570,4575,4575,4545,387
|
|
20240110,103300,971707425,4575,4550,4575,4530,660
|
|
20240110,103200,968695430,4550,4520,4550,4520,2056
|
|
20240110,103100,959360910,4520,4525,4525,4520,418
|
|
20240110,103000,957470160,4530,4530,4530,4530,168
|
|
20240110,102900,956709120,4530,4525,4530,4515,1214
|
|
20240110,102800,951220350,4530,4540,4540,4520,630
|
|
20240110,102700,948371945,4540,4535,4540,4515,840
|
|
20240110,102600,944566600,4510,4510,4535,4505,453
|
|
20240110,102500,942523470,4505,4530,4530,4505,3414
|
|
20240110,102400,927067485,4530,4530,4530,4520,582
|
|
20240110,102300,924432475,4520,4530,4530,4520,66
|
|
20240110,102200,924133780,4525,4550,4550,4525,1520
|
|
20240110,102100,917243650,4555,4555,4560,4555,1019
|
|
20240110,102000,912601770,4560,4520,4580,4515,8464
|
|
20240110,101900,874196195,4520,4545,4550,4520,1302
|
|
20240110,101800,868289885,4545,4535,4555,4500,11298
|
|
20240110,101700,817265505,4555,4565,4570,4495,11545
|
|
20240110,101600,764912935,4565,4585,4590,4565,4701
|
|
20240110,101500,743373530,4585,4605,4605,4580,2151
|
|
20240110,101400,733495345,4580,4620,4645,4580,9678
|
|
20240110,101300,688931775,4620,4595,4620,4575,6295
|
|
20240110,101200,659923345,4575,4560,4600,4560,2322
|
|
20240110,101100,649313950,4560,4610,4610,4555,7438
|
|
20240110,101000,615268985,4580,4555,4610,4535,16689
|
|
20240110,100900,538883705,4555,4535,4555,4520,3947
|
|
20240110,100800,520972065,4535,4545,4565,4520,7147
|
|
20240110,100700,488504410,4555,4490,4555,4490,7905
|
|
20240110,100600,452745205,4490,4490,4500,4485,1483
|
|
20240110,100500,446078375,4480,4490,4495,4480,1884
|
|
20240110,100400,437619265,4480,4490,4500,4480,2312
|
|
20240110,100300,427227490,4490,4465,4495,4465,405
|
|
20240110,100200,425412210,4455,4455,4500,4435,10286
|
|
20240110,100100,379344580,4445,4435,4450,4405,5158
|
|
20240110,100000,356443695,4435,4430,4440,4430,1266
|
|
20240110,095900,350829955,4420,4405,4425,4405,4059
|
|
20240110,095800,332904525,4405,4410,4410,4395,274
|
|
20240110,095700,331699875,4410,4410,4410,4395,753
|
|
20240110,095600,328380615,4410,4395,4410,4395,18
|
|
20240110,095500,328301340,4390,4400,4405,4390,109
|
|
20240110,095400,327822765,4405,4390,4405,4390,120
|
|
20240110,095300,327295935,4410,4410,4410,4410,74
|
|
20240110,095200,326969595,4410,4410,4410,4410,2
|
|
20240110,095100,326960775,4385,4400,4410,4380,710
|
|
20240110,095000,323845665,4405,4395,4405,4375,1594
|
|
20240110,094900,316832855,4400,4400,4400,4400,500
|
|
20240110,094800,314632855,4400,4400,4400,4400,0
|
|
20240110,094700,314632855,4400,4400,4405,4400,2050
|
|
20240110,094600,305607925,4380,4375,4380,4375,153
|
|
20240110,094500,304938275,4375,4375,4375,4375,366
|
|
20240110,094400,303337025,4380,4385,4400,4380,130
|
|
20240110,094300,302767140,4385,4400,4400,4380,565
|
|
20240110,094200,300282250,4400,4370,4400,4370,67
|
|
20240110,094100,299988780,4370,4390,4405,4360,6111
|
|
20240110,094000,273105175,4395,4375,4395,4350,2301
|
|
20240110,093900,263030235,4375,4390,4390,4375,700
|
|
20240110,093800,259959885,4390,4365,4390,4365,8728
|
|
20240110,093700,221769085,4360,4355,4360,4355,299
|
|
20240110,093600,220466890,4355,4365,4370,4355,1535
|
|
20240110,093500,213768965,4355,4355,4355,4355,114
|
|
20240110,093400,213272495,4365,4370,4370,4365,8
|
|
20240110,093300,213237555,4370,4365,4370,4365,3482
|
|
20240110,093200,198028005,4365,4365,4365,4365,50
|
|
20240110,093100,197809755,4365,4355,4365,4335,3457
|
|
20240110,093000,182751360,4335,4335,4335,4335,402
|
|
20240110,092900,181008690,4355,4355,4355,4355,490
|
|
20240110,092800,178874740,4355,4330,4355,4330,536
|
|
20240110,092700,176552600,4355,4355,4355,4355,0
|
|
20240110,092600,176552600,4355,4355,4355,4330,498
|
|
20240110,092500,174383935,4330,4340,4355,4330,3938
|
|
20240110,092400,157269500,4345,4345,4345,4345,5
|
|
20240110,092300,157247775,4345,4335,4345,4330,301
|
|
20240110,092200,155943920,4335,4340,4345,4330,1081
|
|
20240110,092100,151255640,4350,4350,4350,4350,502
|
|
20240110,092000,149071940,4350,4335,4350,4335,15
|
|
20240110,091900,149006870,4335,4350,4350,4335,107
|
|
20240110,091800,148543010,4350,4350,4350,4350,4
|
|
20240110,091700,148525610,4355,4345,4355,4320,4128
|
|
20240110,091600,130591915,4320,4320,4345,4320,355
|
|
20240110,091500,129050065,4325,4330,4345,4320,1786
|
|
20240110,091400,121303415,4335,4340,4350,4335,3818
|
|
20240110,091300,104697620,4285,4285,4285,4285,14
|
|
20240110,091200,104637630,4350,4345,4350,4340,2070
|
|
20240110,091100,95640855,4285,4300,4350,4285,2470
|
|
20240110,091000,84927620,4300,4295,4300,4270,3578
|
|
20240110,090900,69621040,4300,4325,4340,4300,291
|
|
20240110,090800,68362850,4345,4270,4345,4270,1490
|
|
20240110,090700,61951085,4270,4245,4270,4245,917
|
|
20240110,090600,58057610,4290,4280,4290,4230,4901
|
|
20240110,090500,37176715,4350,4345,4350,4330,2537
|
|
20240110,090400,26156515,4350,4330,4350,4330,2749
|
|
20240110,090300,14215750,4330,4300,4330,4300,39
|
|
20240110,090200,14047285,4300,4295,4300,4295,980
|
|
20240110,090100,9833880,4300,4275,4300,4240,1542
|
|
20240110,090000,3239420,4275,4285,4285,4275,756
|