628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192500,445777835,4345,4345,4345,4345,3975
|
|
20240118,192400,445777835,4345,4345,4345,4345,0
|
|
20240118,192300,445777835,4345,4345,4345,4345,0
|
|
20240118,192200,445777835,4345,4345,4345,4345,0
|
|
20240118,192100,445777835,4345,4345,4345,4345,0
|
|
20240118,192000,445777835,4345,4345,4345,4345,0
|
|
20240118,191900,445777835,4345,4345,4345,4345,0
|
|
20240118,191800,445777835,4345,4345,4345,4345,0
|
|
20240118,191700,445777835,4345,4345,4345,4345,0
|
|
20240118,191600,445777835,4345,4345,4345,4345,0
|
|
20240118,191500,445777835,4345,4345,4345,4345,0
|
|
20240118,191400,445777835,4345,4345,4345,4345,0
|
|
20240118,191300,445777835,4345,4345,4345,4345,0
|
|
20240118,191200,445777835,4345,4345,4345,4345,0
|
|
20240118,191100,445777835,4345,4345,4345,4345,0
|
|
20240118,191000,445777835,4345,4345,4345,4345,0
|
|
20240118,190900,445777835,4345,4345,4345,4345,0
|
|
20240118,190800,445777835,4345,4345,4345,4345,0
|
|
20240118,190700,445777835,4345,4345,4345,4345,0
|
|
20240118,190600,445777835,4345,4345,4345,4345,0
|
|
20240118,190500,445777835,4345,4345,4345,4345,0
|
|
20240118,190400,445777835,4345,4345,4345,4345,0
|
|
20240118,190300,445777835,4345,4345,4345,4345,0
|
|
20240118,190200,445777835,4345,4345,4345,4345,0
|
|
20240118,190100,445777835,4345,4345,4345,4345,0
|
|
20240118,190000,445777835,4345,4345,4345,4345,0
|
|
20240118,185900,445777835,4345,4345,4345,4345,0
|
|
20240118,185800,445777835,4345,4345,4345,4345,0
|
|
20240118,185700,445777835,4345,4345,4345,4345,0
|
|
20240118,185600,445777835,4345,4345,4345,4345,0
|
|
20240118,185500,445777835,4345,4345,4345,4345,3975
|
|
20240118,185400,445777835,4345,4345,4345,4345,0
|
|
20240118,185300,445777835,4345,4345,4345,4345,0
|
|
20240118,185200,445777835,4345,4345,4345,4345,0
|
|
20240118,185100,445777835,4345,4345,4345,4345,0
|
|
20240118,185000,445777835,4345,4345,4345,4345,0
|
|
20240118,184900,445777835,4345,4345,4345,4345,0
|
|
20240118,184800,445777835,4345,4345,4345,4345,0
|
|
20240118,184700,445777835,4345,4345,4345,4345,0
|
|
20240118,184600,445777835,4345,4345,4345,4345,0
|
|
20240118,184500,445777835,4345,4345,4345,4345,0
|
|
20240118,184400,445777835,4345,4345,4345,4345,0
|
|
20240118,184300,445777835,4345,4345,4345,4345,0
|
|
20240118,184200,445777835,4345,4345,4345,4345,0
|
|
20240118,184100,445777835,4345,4345,4345,4345,0
|
|
20240118,184000,445777835,4345,4345,4345,4345,0
|
|
20240118,183900,445777835,4345,4345,4345,4345,0
|
|
20240118,183800,445777835,4345,4345,4345,4345,0
|
|
20240118,183700,445777835,4345,4345,4345,4345,0
|
|
20240118,183600,445777835,4345,4345,4345,4345,0
|
|
20240118,183500,445777835,4345,4345,4345,4345,0
|
|
20240118,183400,445777835,4345,4345,4345,4345,0
|
|
20240118,183300,445777835,4345,4345,4345,4345,0
|
|
20240118,183200,445777835,4345,4345,4345,4345,0
|
|
20240118,183100,445777835,4345,4345,4345,4345,0
|
|
20240118,183000,445777835,4345,4345,4345,4345,0
|
|
20240118,182900,445777835,4345,4345,4345,4345,0
|
|
20240118,182800,445777835,4345,4345,4345,4345,0
|
|
20240118,182700,445777835,4345,4345,4345,4345,0
|
|
20240118,182600,445777835,4345,4345,4345,4345,0
|
|
20240118,182500,445777835,4345,4345,4345,4345,3975
|
|
20240118,182400,445777835,4345,4345,4345,4345,0
|
|
20240118,182300,445777835,4345,4345,4345,4345,0
|
|
20240118,182200,445777835,4345,4345,4345,4345,0
|
|
20240118,182100,445777835,4345,4345,4345,4345,0
|
|
20240118,182000,445777835,4345,4345,4345,4345,0
|
|
20240118,181900,445777835,4345,4345,4345,4345,0
|
|
20240118,181800,445777835,4345,4345,4345,4345,0
|
|
20240118,181700,445777835,4345,4345,4345,4345,0
|
|
20240118,181600,445777835,4345,4345,4345,4345,0
|
|
20240118,181500,445777835,4345,4345,4345,4345,0
|
|
20240118,181400,445777835,4345,4345,4345,4345,0
|
|
20240118,181300,445777835,4345,4345,4345,4345,0
|
|
20240118,181200,445777835,4345,4345,4345,4345,0
|
|
20240118,181100,445777835,4345,4345,4345,4345,0
|
|
20240118,181000,445777835,4345,4345,4345,4345,0
|
|
20240118,180900,445777835,4345,4345,4345,4345,0
|
|
20240118,180800,445777835,4345,4345,4345,4345,0
|
|
20240118,180700,445777835,4345,4345,4345,4345,0
|
|
20240118,180600,445777835,4345,4345,4345,4345,0
|
|
20240118,180500,445777835,4345,4345,4345,4345,0
|
|
20240118,180400,445777835,4345,4345,4345,4345,0
|
|
20240118,180300,445777835,4345,4345,4345,4345,0
|
|
20240118,180200,445777835,4345,4345,4345,4345,0
|
|
20240118,180100,445777835,4345,4345,4345,4345,0
|
|
20240118,180000,445777835,4345,4345,4345,4345,0
|
|
20240118,175900,445777835,4345,4345,4345,4345,0
|
|
20240118,175800,445777835,4345,4345,4345,4345,0
|
|
20240118,175700,445777835,4345,4345,4345,4345,0
|
|
20240118,175600,445777835,4345,4345,4345,4345,0
|
|
20240118,175500,445777835,4345,4345,4345,4345,3975
|
|
20240118,175400,445777835,4345,4345,4345,4345,0
|
|
20240118,175300,445777835,4345,4345,4345,4345,0
|
|
20240118,175200,445777835,4345,4345,4345,4345,0
|
|
20240118,175100,445777835,4345,4345,4345,4345,0
|
|
20240118,175000,445777835,4345,4345,4345,4345,0
|
|
20240118,174900,445777835,4345,4345,4345,4345,0
|
|
20240118,174800,445777835,4345,4345,4345,4345,0
|
|
20240118,174700,445777835,4345,4345,4345,4345,0
|
|
20240118,174600,445777835,4345,4345,4345,4345,0
|
|
20240118,174500,445777835,4345,4345,4345,4345,0
|
|
20240118,174400,445777835,4345,4345,4345,4345,0
|
|
20240118,174300,445777835,4345,4345,4345,4345,0
|
|
20240118,174200,445777835,4345,4345,4345,4345,0
|
|
20240118,174100,445777835,4345,4345,4345,4345,0
|
|
20240118,174000,445777835,4345,4345,4345,4345,0
|
|
20240118,173900,445777835,4345,4345,4345,4345,0
|
|
20240118,173800,445777835,4345,4345,4345,4345,0
|
|
20240118,173700,445777835,4345,4345,4345,4345,0
|
|
20240118,173600,445777835,4345,4345,4345,4345,0
|
|
20240118,173500,445777835,4345,4345,4345,4345,0
|
|
20240118,173400,445777835,4345,4345,4345,4345,0
|
|
20240118,173300,445777835,4345,4345,4345,4345,0
|
|
20240118,173200,445777835,4345,4345,4345,4345,0
|
|
20240118,173100,445777835,4345,4345,4345,4345,0
|
|
20240118,173000,445777835,4345,4345,4345,4345,0
|
|
20240118,172900,445777835,4345,4345,4345,4345,0
|
|
20240118,172800,445777835,4345,4345,4345,4345,0
|
|
20240118,172700,445777835,4345,4345,4345,4345,0
|
|
20240118,172600,445777835,4345,4345,4345,4345,0
|
|
20240118,172500,445777835,4345,4345,4345,4345,3975
|
|
20240118,172400,445777835,4345,4345,4345,4345,0
|
|
20240118,172300,445777835,4345,4345,4345,4345,0
|
|
20240118,172200,445777835,4345,4345,4345,4345,0
|
|
20240118,172100,445777835,4345,4345,4345,4345,0
|
|
20240118,172000,445777835,4345,4345,4345,4345,0
|
|
20240118,171900,445777835,4345,4345,4345,4345,0
|
|
20240118,171800,445777835,4345,4345,4345,4345,0
|
|
20240118,171700,445777835,4345,4345,4345,4345,0
|
|
20240118,171600,445777835,4345,4345,4345,4345,0
|
|
20240118,171500,445777835,4345,4345,4345,4345,0
|
|
20240118,171400,445777835,4345,4345,4345,4345,0
|
|
20240118,171300,445777835,4345,4345,4345,4345,0
|
|
20240118,171200,445777835,4345,4345,4345,4345,0
|
|
20240118,171100,445777835,4345,4345,4345,4345,0
|
|
20240118,171000,445777835,4345,4345,4345,4345,0
|
|
20240118,170900,445777835,4345,4345,4345,4345,0
|
|
20240118,170800,445777835,4345,4345,4345,4345,0
|
|
20240118,170700,445777835,4345,4345,4345,4345,0
|
|
20240118,170600,445777835,4345,4345,4345,4345,0
|
|
20240118,170500,445777835,4345,4345,4345,4345,0
|
|
20240118,170400,445777835,4345,4345,4345,4345,0
|
|
20240118,170300,445777835,4345,4345,4345,4345,0
|
|
20240118,170200,445777835,4345,4345,4345,4345,0
|
|
20240118,170100,445777835,4345,4345,4345,4345,0
|
|
20240118,170000,445777835,4345,4345,4345,4345,0
|
|
20240118,165900,445777835,4345,4345,4345,4345,0
|
|
20240118,165800,445777835,4345,4345,4345,4345,0
|
|
20240118,165700,445777835,4345,4345,4345,4345,0
|
|
20240118,165600,445777835,4345,4345,4345,4345,0
|
|
20240118,165500,445777835,4345,4345,4345,4345,3975
|
|
20240118,165400,445777835,4345,4345,4345,4345,0
|
|
20240118,165300,445777835,4345,4345,4345,4345,0
|
|
20240118,165200,445777835,4345,4345,4345,4345,0
|
|
20240118,165100,445777835,4345,4345,4345,4345,0
|
|
20240118,165000,445777835,4345,4345,4345,4345,0
|
|
20240118,164900,445777835,4345,4345,4345,4345,0
|
|
20240118,164800,445777835,4345,4345,4345,4345,0
|
|
20240118,164700,445777835,4345,4345,4345,4345,0
|
|
20240118,164600,445777835,4345,4345,4345,4345,0
|
|
20240118,164500,445777835,4345,4345,4345,4345,0
|
|
20240118,164400,445777835,4345,4345,4345,4345,0
|
|
20240118,164300,445777835,4345,4345,4345,4345,0
|
|
20240118,164200,445777835,4345,4345,4345,4345,0
|
|
20240118,164100,445777835,4345,4345,4345,4345,0
|
|
20240118,164000,445777835,4345,4345,4345,4345,0
|
|
20240118,163900,445777835,4345,4345,4345,4345,0
|
|
20240118,163800,445777835,4345,4345,4345,4345,0
|
|
20240118,163700,445777835,4345,4345,4345,4345,0
|
|
20240118,163600,445777835,4345,4345,4345,4345,0
|
|
20240118,163500,445777835,4345,4345,4345,4345,0
|
|
20240118,163400,445777835,4345,4345,4345,4345,0
|
|
20240118,163300,445777835,4345,4345,4345,4345,0
|
|
20240118,163200,445777835,4345,4345,4345,4345,0
|
|
20240118,163100,445777835,4345,4345,4345,4345,0
|
|
20240118,163000,445777835,4345,4345,4345,4345,0
|
|
20240118,162900,445777835,4345,4345,4345,4345,0
|
|
20240118,162800,445777835,4345,4345,4345,4345,0
|
|
20240118,162700,445777835,4345,4345,4345,4345,0
|
|
20240118,162600,445777835,4345,4345,4345,4345,0
|
|
20240118,162500,445777835,4345,4345,4345,4345,3975
|
|
20240118,162400,445777835,4345,4345,4345,4345,0
|
|
20240118,162300,445777835,4345,4345,4345,4345,0
|
|
20240118,162200,445777835,4345,4345,4345,4345,0
|
|
20240118,162100,445777835,4345,4345,4345,4345,0
|
|
20240118,162000,445777835,4345,4345,4345,4345,0
|
|
20240118,161900,445777835,4345,4345,4345,4345,0
|
|
20240118,161800,445777835,4345,4345,4345,4345,0
|
|
20240118,161700,445777835,4345,4345,4345,4345,0
|
|
20240118,161600,445777835,4345,4345,4345,4345,0
|
|
20240118,161500,445777835,4345,4345,4345,4345,0
|
|
20240118,161400,445777835,4345,4345,4345,4345,0
|
|
20240118,161300,445777835,4345,4345,4345,4345,0
|
|
20240118,161200,445777835,4345,4345,4345,4345,0
|
|
20240118,161100,445777835,4345,4345,4345,4345,0
|
|
20240118,161000,445777835,4345,4345,4345,4345,0
|
|
20240118,160900,445777835,4345,4345,4345,4345,0
|
|
20240118,160800,445777835,4345,4345,4345,4345,0
|
|
20240118,160700,445777835,4345,4345,4345,4345,0
|
|
20240118,160600,445777835,4345,4345,4345,4345,0
|
|
20240118,160500,445777835,4345,4345,4345,4345,0
|
|
20240118,160400,445777835,4345,4345,4345,4345,0
|
|
20240118,160300,445777835,4345,4345,4345,4345,0
|
|
20240118,160200,445777835,4345,4345,4345,4345,0
|
|
20240118,160100,445777835,4345,4345,4345,4345,0
|
|
20240118,160000,445777835,4345,4345,4345,4345,0
|
|
20240118,155900,445777835,4345,4345,4345,4345,0
|
|
20240118,155800,445777835,4345,4345,4345,4345,0
|
|
20240118,155700,445777835,4345,4345,4345,4345,0
|
|
20240118,155600,445777835,4345,4345,4345,4345,0
|
|
20240118,155500,445777835,4345,4345,4345,4345,3975
|
|
20240118,155400,445777835,4345,4345,4345,4345,0
|
|
20240118,155300,445777835,4345,4345,4345,4345,0
|
|
20240118,155200,445777835,4345,4345,4345,4345,0
|
|
20240118,155100,445777835,4345,4345,4345,4345,0
|
|
20240118,155000,445777835,4345,4345,4345,4345,0
|
|
20240118,154900,445777835,4345,4345,4345,4345,0
|
|
20240118,154800,445777835,4345,4345,4345,4345,0
|
|
20240118,154700,445777835,4345,4345,4345,4345,0
|
|
20240118,154600,445777835,4345,4345,4345,4345,0
|
|
20240118,154500,445777835,4345,4345,4345,4345,0
|
|
20240118,154400,445777835,4345,4345,4345,4345,0
|
|
20240118,154300,445777835,4345,4345,4345,4345,0
|
|
20240118,154200,445777835,4345,4345,4345,4345,0
|
|
20240118,154100,445777835,4345,4345,4345,4345,0
|
|
20240118,154000,445777835,4345,4345,4345,4345,0
|
|
20240118,153900,445777835,4345,4345,4345,4345,0
|
|
20240118,153800,445777835,4345,4345,4345,4345,0
|
|
20240118,153700,445777835,4345,4345,4345,4345,0
|
|
20240118,153600,445777835,4345,4345,4345,4345,0
|
|
20240118,153500,445777835,4345,4345,4345,4345,0
|
|
20240118,153400,445777835,4345,4345,4345,4345,0
|
|
20240118,153300,445777835,4345,4345,4345,4345,0
|
|
20240118,153200,445777835,4345,4345,4345,4345,0
|
|
20240118,153100,445777835,4345,4345,4345,4345,0
|
|
20240118,153000,445777835,4345,4345,4345,4345,3975
|
|
20240118,152900,428506460,4355,4355,4355,4355,0
|
|
20240118,152800,428506460,4355,4355,4355,4355,0
|
|
20240118,152700,428506460,4355,4355,4355,4355,0
|
|
20240118,152600,428506460,4355,4355,4355,4355,0
|
|
20240118,152500,428506460,4355,4355,4355,4355,0
|
|
20240118,152400,428506460,4355,4355,4355,4355,0
|
|
20240118,152300,428506460,4355,4355,4355,4355,0
|
|
20240118,152200,428506460,4355,4355,4355,4355,0
|
|
20240118,152100,428506460,4355,4355,4355,4355,0
|
|
20240118,152000,428506460,4355,4355,4355,4355,0
|
|
20240118,151900,428506460,4355,4340,4355,4335,44
|
|
20240118,151800,428315275,4345,4340,4345,4340,59
|
|
20240118,151700,428058925,4335,4335,4335,4335,26
|
|
20240118,151600,427946215,4335,4335,4335,4335,33
|
|
20240118,151500,427803160,4335,4335,4335,4335,54
|
|
20240118,151400,427569070,4340,4340,4340,4340,31
|
|
20240118,151300,427434530,4340,4340,4340,4340,0
|
|
20240118,151200,427434530,4340,4340,4340,4340,7
|
|
20240118,151100,427404150,4340,4340,4340,4340,118
|
|
20240118,151000,426892030,4345,4345,4345,4345,47
|
|
20240118,150900,426687815,4345,4350,4350,4345,90
|
|
20240118,150800,426296425,4350,4350,4350,4350,9
|
|
20240118,150700,426257275,4355,4355,4355,4355,1
|
|
20240118,150600,426252920,4355,4355,4355,4355,39
|
|
20240118,150500,426083075,4370,4370,4370,4370,1
|
|
20240118,150400,426078705,4345,4340,4345,4340,52
|
|
20240118,150300,425853010,4370,4340,4370,4340,400
|
|
20240118,150200,424111650,4345,4335,4345,4335,23
|
|
20240118,150100,424011865,4335,4340,4345,4335,2741
|
|
20240118,150000,412126895,4345,4345,4345,4345,0
|
|
20240118,145900,412126895,4345,4345,4345,4345,553
|
|
20240118,145800,409724110,4350,4345,4350,4345,21
|
|
20240118,145700,409632765,4345,4350,4350,4345,8
|
|
20240118,145600,409597985,4345,4345,4345,4345,0
|
|
20240118,145500,409597985,4345,4350,4350,4345,77
|
|
20240118,145400,409263320,4350,4350,4350,4350,1
|
|
20240118,145300,409258970,4345,4350,4350,4345,7
|
|
20240118,145200,409228535,4345,4345,4350,4345,31
|
|
20240118,145100,409093740,4350,4350,4350,4350,0
|
|
20240118,145000,409093740,4350,4345,4350,4345,7
|
|
20240118,144900,409063305,4345,4350,4350,4345,225
|
|
20240118,144800,408085555,4345,4345,4345,4345,10
|
|
20240118,144700,408042105,4345,4345,4345,4345,0
|
|
20240118,144600,408042105,4345,4345,4345,4345,237
|
|
20240118,144500,407012340,4345,4345,4345,4345,56
|
|
20240118,144400,406769020,4345,4345,4345,4345,3
|
|
20240118,144300,406755985,4345,4345,4345,4345,3
|
|
20240118,144200,406742950,4350,4345,4350,4345,94
|
|
20240118,144100,406334215,4350,4345,4350,4345,225
|
|
20240118,144000,405355520,4350,4350,4350,4350,0
|
|
20240118,143900,405355520,4350,4350,4350,4350,517
|
|
20240118,143800,403106570,4350,4350,4350,4350,7
|
|
20240118,143700,403076120,4350,4350,4350,4350,3
|
|
20240118,143600,403063070,4350,4350,4350,4350,4
|
|
20240118,143500,403045670,4350,4350,4350,4350,0
|
|
20240118,143400,403045670,4350,4350,4350,4345,520
|
|
20240118,143300,400783685,4350,4350,4350,4350,342
|
|
20240118,143200,399295985,4350,4350,4350,4350,3
|
|
20240118,143100,399282935,4350,4350,4355,4350,10
|
|
20240118,143000,399239425,4350,4350,4350,4350,51
|
|
20240118,142900,399017575,4350,4350,4350,4350,270
|
|
20240118,142800,397843075,4350,4350,4350,4350,10
|
|
20240118,142700,397799575,4350,4350,4350,4350,10
|
|
20240118,142600,397756075,4350,4350,4350,4350,0
|
|
20240118,142500,397756075,4350,4350,4350,4350,202
|
|
20240118,142400,396877375,4350,4350,4350,4350,7
|
|
20240118,142300,396846925,4350,4350,4350,4350,3
|
|
20240118,142200,396833875,4355,4350,4355,4350,165
|
|
20240118,142100,396116120,4345,4350,4350,4345,262
|
|
20240118,142000,394976435,4350,4350,4355,4350,40
|
|
20240118,141900,394802410,4350,4350,4350,4350,4
|
|
20240118,141800,394785010,4350,4350,4350,4350,3
|
|
20240118,141700,394771960,4350,4350,4350,4350,147
|
|
20240118,141600,394132510,4350,4350,4350,4350,123
|
|
20240118,141500,393597460,4350,4350,4350,4350,132
|
|
20240118,141400,393023260,4360,4345,4360,4345,25
|
|
20240118,141300,392914425,4350,4350,4350,4350,0
|
|
20240118,141200,392914425,4350,4345,4350,4345,284
|
|
20240118,141100,391679265,4345,4345,4345,4345,0
|
|
20240118,141000,391679265,4345,4350,4350,4345,54
|
|
20240118,140900,391444380,4345,4345,4345,4345,102
|
|
20240118,140800,391001190,4345,4345,4345,4345,0
|
|
20240118,140700,391001190,4345,4350,4350,4345,62
|
|
20240118,140600,390731505,4350,4345,4350,4345,207
|
|
20240118,140500,389831090,4345,4350,4350,4345,81
|
|
20240118,140400,389479000,4350,4350,4350,4350,49
|
|
20240118,140300,389265850,4350,4355,4355,4350,49
|
|
20240118,140200,389052475,4350,4350,4350,4350,0
|
|
20240118,140100,389052475,4350,4355,4360,4350,9
|
|
20240118,140000,389013270,4350,4350,4350,4350,3
|
|
20240118,135900,389000220,4350,4350,4350,4350,707
|
|
20240118,135800,385924770,4350,4350,4355,4350,53
|
|
20240118,135700,385694185,4350,4350,4350,4350,0
|
|
20240118,135600,385694185,4350,4350,4350,4350,10
|
|
20240118,135500,385650685,4350,4350,4350,4350,929
|
|
20240118,135400,381609535,4350,4350,4350,4350,234
|
|
20240118,135300,380591635,4350,4350,4350,4350,52
|
|
20240118,135200,380365435,4350,4350,4350,4350,0
|
|
20240118,135100,380365435,4350,4350,4350,4350,3
|
|
20240118,135000,380352385,4350,4350,4350,4350,0
|
|
20240118,134900,380352385,4350,4355,4355,4350,39
|
|
20240118,134800,380182555,4365,4365,4365,4365,2
|
|
20240118,134700,380173825,4355,4365,4365,4355,2825
|
|
20240118,134600,367857015,4365,4370,4370,4365,8
|
|
20240118,134500,367822090,4365,4370,4370,4360,173
|
|
20240118,134400,367066885,4370,4360,4370,4360,4
|
|
20240118,134300,367049435,4365,4365,4365,4365,90
|
|
20240118,134200,366656585,4360,4360,4360,4360,4
|
|
20240118,134100,366639145,4375,4375,4375,4375,0
|
|
20240118,134000,366639145,4375,4360,4375,4360,11
|
|
20240118,133900,366591170,4360,4360,4360,4360,0
|
|
20240118,133800,366591170,4360,4380,4380,4360,4
|
|
20240118,133700,366573710,4365,4365,4365,4365,146
|
|
20240118,133600,365936420,4365,4380,4395,4365,1463
|
|
20240118,133500,359534980,4375,4360,4375,4360,2214
|
|
20240118,133400,349853810,4370,4370,4370,4370,102
|
|
20240118,133300,349408070,4370,4355,4370,4355,4
|
|
20240118,133200,349390635,4365,4365,4365,4365,68
|
|
20240118,133100,349093815,4365,4355,4365,4355,10
|
|
20240118,133000,349050205,4370,4370,4370,4370,0
|
|
20240118,132900,349050205,4370,4365,4370,4355,221
|
|
20240118,132800,348087445,4370,4370,4370,4370,1
|
|
20240118,132700,348083075,4370,4375,4375,4370,8
|
|
20240118,132600,348048110,4375,4375,4375,4370,6
|
|
20240118,132500,348021880,4375,4375,4375,4375,1
|
|
20240118,132400,348017505,4360,4365,4365,4355,59
|
|
20240118,132300,347760175,4360,4360,4360,4360,702
|
|
20240118,132200,344699455,4360,4355,4360,4355,35
|
|
20240118,132100,344547015,4360,4360,4360,4355,203
|
|
20240118,132000,343661940,4360,4365,4365,4360,50
|
|
20240118,131900,343443710,4375,4365,4375,4365,44
|
|
20240118,131800,343251240,4375,4365,4375,4365,50
|
|
20240118,131700,343032975,4370,4360,4375,4360,10
|
|
20240118,131600,342989300,4375,4375,4375,4365,108
|
|
20240118,131500,342517760,4365,4370,4370,4365,34
|
|
20240118,131400,342369345,4370,4365,4370,4365,8
|
|
20240118,131300,342334420,4370,4370,4370,4365,747
|
|
20240118,131200,339070545,4370,4365,4370,4365,162
|
|
20240118,131100,338363405,4370,4365,4370,4365,4
|
|
20240118,131000,338345940,4370,4375,4375,4365,1946
|
|
20240118,130900,329834595,4385,4385,4385,4385,2
|
|
20240118,130800,329825825,4375,4375,4375,4375,3
|
|
20240118,130700,329812700,4385,4380,4385,4375,3158
|
|
20240118,130600,315981535,4385,4385,4385,4380,27
|
|
20240118,130500,315863220,4395,4385,4395,4385,11
|
|
20240118,130400,315814940,4385,4380,4395,4380,216
|
|
20240118,130300,314867805,4385,4390,4390,4385,11
|
|
20240118,130200,314819545,4380,4380,4380,4380,3
|
|
20240118,130100,314806405,4390,4380,4390,4380,5
|
|
20240118,130000,314784485,4385,4385,4385,4385,0
|
|
20240118,125900,314784485,4385,4380,4385,4380,345
|
|
20240118,125800,313271680,4385,4385,4385,4385,2
|
|
20240118,125700,313262910,4380,4385,4385,4380,5
|
|
20240118,125600,313241000,4380,4380,4380,4380,7
|
|
20240118,125500,313210340,4390,4390,4390,4380,57
|
|
20240118,125400,312960630,4390,4390,4390,4390,4
|
|
20240118,125300,312943070,4380,4385,4390,4380,1856
|
|
20240118,125200,304805020,4395,4390,4395,4390,31
|
|
20240118,125100,304668900,4395,4390,4395,4390,398
|
|
20240118,125000,302921665,4390,4395,4395,4390,197
|
|
20240118,124900,302056815,4395,4390,4395,4390,40
|
|
20240118,124800,301881205,4390,4390,4390,4390,3
|
|
20240118,124700,301868035,4395,4400,4400,4395,202
|
|
20240118,124600,300980225,4395,4395,4400,4395,112
|
|
20240118,124500,300487960,4400,4395,4400,4395,112
|
|
20240118,124400,299995655,4400,4400,4400,4400,7
|
|
20240118,124300,299964855,4395,4395,4400,4395,134
|
|
20240118,124200,299375895,4395,4395,4400,4395,70
|
|
20240118,124100,299068140,4395,4395,4395,4395,4
|
|
20240118,124000,299050560,4395,4395,4395,4395,0
|
|
20240118,123900,299050560,4395,4395,4395,4395,10
|
|
20240118,123800,299006610,4395,4395,4395,4395,0
|
|
20240118,123700,299006610,4395,4395,4395,4395,3
|
|
20240118,123600,298993425,4395,4395,4395,4395,52
|
|
20240118,123500,298764885,4400,4400,4400,4400,2
|
|
20240118,123400,298756085,4400,4400,4400,4400,3
|
|
20240118,123300,298742885,4400,4400,4400,4400,26
|
|
20240118,123200,298628485,4400,4400,4400,4400,10
|
|
20240118,123100,298584485,4405,4405,4405,4405,76
|
|
20240118,123000,298249705,4395,4395,4395,4395,4
|
|
20240118,122900,298232125,4395,4395,4395,4395,0
|
|
20240118,122800,298232125,4395,4395,4395,4395,3
|
|
20240118,122700,298218940,4395,4395,4395,4395,3
|
|
20240118,122600,298205755,4410,4410,4410,4410,0
|
|
20240118,122500,298205755,4410,4395,4410,4395,66
|
|
20240118,122400,297915400,4395,4395,4395,4395,0
|
|
20240118,122300,297915400,4395,4395,4395,4395,138
|
|
20240118,122200,297308890,4395,4400,4400,4395,1441
|
|
20240118,122100,290975680,4395,4400,4400,4395,11
|
|
20240118,122000,290927330,4395,4400,4400,4395,43
|
|
20240118,121900,290738335,4395,4395,4395,4395,4
|
|
20240118,121800,290720755,4395,4395,4395,4395,10
|
|
20240118,121700,290676805,4400,4400,4400,4400,192
|
|
20240118,121600,289832005,4400,4400,4400,4400,3
|
|
20240118,121500,289818805,4405,4405,4405,4405,0
|
|
20240118,121400,289818805,4405,4405,4405,4405,4
|
|
20240118,121300,289801185,4410,4410,4410,4410,0
|
|
20240118,121200,289801185,4410,4405,4410,4400,533
|
|
20240118,121100,287451445,4405,4405,4405,4405,10
|
|
20240118,121000,287407395,4405,4405,4405,4405,0
|
|
20240118,120900,287407395,4405,4405,4405,4405,4
|
|
20240118,120800,287389775,4410,4410,4410,4410,27
|
|
20240118,120700,287270705,4405,4405,4405,4405,10
|
|
20240118,120600,287226655,4410,4410,4410,4410,94
|
|
20240118,120500,286812115,4405,4405,4405,4405,3
|
|
20240118,120400,286798900,4415,4415,4415,4415,21
|
|
20240118,120300,286706185,4405,4405,4405,4405,15
|
|
20240118,120200,286640110,4405,4395,4405,4395,181
|
|
20240118,120100,285842835,4400,4400,4400,4400,2097
|
|
20240118,120000,276616035,4400,4395,4400,4395,6
|
|
20240118,115900,276589655,4395,4395,4395,4395,100
|
|
20240118,115800,276150155,4395,4395,4395,4395,61
|
|
20240118,115700,275882060,4400,4400,4400,4400,1559
|
|
20240118,115600,269022460,4400,4400,4400,4400,12
|
|
20240118,115500,268969660,4405,4415,4415,4405,3193
|
|
20240118,115400,254888015,4415,4415,4415,4415,3
|
|
20240118,115300,254874770,4415,4420,4420,4415,43
|
|
20240118,115200,254684745,4420,4420,4420,4420,0
|
|
20240118,115100,254684745,4420,4420,4420,4420,3
|
|
20240118,115000,254671485,4420,4420,4420,4420,7
|
|
20240118,114900,254640545,4425,4415,4425,4415,808
|
|
20240118,114800,251065625,4420,4420,4420,4420,516
|
|
20240118,114700,248784905,4420,4420,4420,4420,7
|
|
20240118,114600,248753965,4420,4425,4425,4420,17
|
|
20240118,114500,248678775,4420,4420,4420,4420,3
|
|
20240118,114400,248665515,4420,4420,4420,4420,3
|
|
20240118,114300,248652255,4420,4435,4435,4420,2468
|
|
20240118,114200,237713845,4435,4435,4435,4435,4
|
|
20240118,114100,237696105,4435,4435,4435,4435,0
|
|
20240118,114000,237696105,4435,4435,4435,4435,3
|
|
20240118,113900,237682800,4435,4435,4435,4435,0
|
|
20240118,113800,237682800,4435,4440,4440,4435,321
|
|
20240118,113700,236257575,4440,4440,4440,4440,4
|
|
20240118,113600,236239815,4440,4440,4440,4440,3
|
|
20240118,113500,236226495,4440,4435,4445,4435,62
|
|
20240118,113400,235951315,4435,4435,4435,4435,0
|
|
20240118,113300,235951315,4435,4435,4435,4435,3
|
|
20240118,113200,235938010,4450,4450,4450,4450,1
|
|
20240118,113100,235933560,4435,4435,4435,4435,4
|
|
20240118,113000,235915820,4450,4450,4450,4450,1
|
|
20240118,112900,235911370,4435,4435,4435,4435,3
|
|
20240118,112800,235898065,4435,4430,4435,4430,89
|
|
20240118,112700,235503365,4435,4440,4440,4435,56
|
|
20240118,112600,235254990,4435,4435,4435,4435,4
|
|
20240118,112500,235237250,4430,4430,4430,4430,0
|
|
20240118,112400,235237250,4430,4430,4430,4430,3
|
|
20240118,112300,235223960,4440,4450,4455,4435,425
|
|
20240118,112200,233331105,4430,4430,4430,4430,3
|
|
20240118,112100,233317815,4455,4430,4455,4430,938
|
|
20240118,112000,229161125,4425,4430,4430,4425,8
|
|
20240118,111900,229125705,4425,4430,4430,4425,4
|
|
20240118,111800,229108000,4425,4425,4425,4425,7
|
|
20240118,111700,229077025,4425,4425,4425,4425,3
|
|
20240118,111600,229063750,4430,4420,4430,4420,76
|
|
20240118,111500,228727685,4420,4425,4425,4420,119
|
|
20240118,111400,228201130,4430,4430,4430,4425,1706
|
|
20240118,111300,220651020,4430,4430,4430,4430,3
|
|
20240118,111200,220637730,4455,4435,4455,4435,215
|
|
20240118,111100,219682120,4430,4430,4430,4430,10
|
|
20240118,111000,219637820,4430,4425,4430,4425,58
|
|
20240118,110900,219380900,4430,4430,4430,4430,60
|
|
20240118,110800,219115100,4430,4430,4430,4430,3
|
|
20240118,110700,219101810,4435,4430,4435,4430,49
|
|
20240118,110600,218884530,4425,4425,4425,4425,3
|
|
20240118,110500,218871255,4435,4425,4435,4425,46
|
|
20240118,110400,218667665,4425,4440,4440,4425,99
|
|
20240118,110300,218228165,4425,4425,4425,4425,4
|
|
20240118,110200,218210465,4425,4425,4425,4425,41
|
|
20240118,110100,218029040,4425,4425,4425,4425,3
|
|
20240118,110000,218015765,4435,4445,4445,4435,1079
|
|
20240118,105900,213229710,4445,4445,4445,4445,4
|
|
20240118,105800,213211930,4445,4445,4445,4445,0
|
|
20240118,105700,213211930,4445,4445,4445,4445,10
|
|
20240118,105600,213167480,4450,4445,4450,4445,48
|
|
20240118,105500,212954100,4445,4450,4450,4445,4
|
|
20240118,105400,212936315,4450,4445,4450,4445,5
|
|
20240118,105300,212914085,4455,4455,4455,4455,0
|
|
20240118,105200,212914085,4455,4445,4455,4445,43
|
|
20240118,105100,212722550,4445,4450,4450,4445,245
|
|
20240118,105000,211633505,4450,4450,4450,4445,54
|
|
20240118,104900,211393220,4445,4445,4445,4445,0
|
|
20240118,104800,211393220,4445,4455,4455,4445,49
|
|
20240118,104700,211175375,4445,4445,4445,4445,0
|
|
20240118,104600,211175375,4445,4455,4455,4445,21
|
|
20240118,104500,211081885,4455,4455,4455,4435,198
|
|
20240118,104400,210199855,4455,4455,4455,4455,95
|
|
20240118,104300,209776630,4450,4455,4455,4440,307
|
|
20240118,104200,208410065,4440,4460,4460,4440,9
|
|
20240118,104100,208370085,4440,4440,4440,4440,0
|
|
20240118,104000,208370085,4440,4460,4460,4440,73
|
|
20240118,103900,208045750,4440,4460,4460,4440,100
|
|
20240118,103800,207600735,4460,4460,4460,4460,1
|
|
20240118,103700,207596275,4460,4460,4460,4460,81
|
|
20240118,103600,207235015,4460,4460,4460,4460,1395
|
|
20240118,103500,201013315,4475,4475,4475,4475,21
|
|
20240118,103400,200919340,4465,4470,4470,4465,1082
|
|
20240118,103300,196082805,4480,4480,4480,4480,21
|
|
20240118,103200,195988725,4485,4465,4485,4465,1757
|
|
20240118,103100,188125090,4465,4465,4465,4465,471
|
|
20240118,103000,186022075,4465,4465,4465,4465,121
|
|
20240118,102900,185481810,4460,4460,4460,4460,149
|
|
20240118,102800,184817270,4465,4465,4465,4465,1
|
|
20240118,102700,184812805,4450,4460,4460,4450,1352
|
|
20240118,102600,178788225,4460,4460,4460,4460,8
|
|
20240118,102500,178752545,4450,4450,4450,4450,1
|
|
20240118,102400,178748095,4450,4450,4450,4450,20
|
|
20240118,102300,178659095,4445,4445,4450,4445,618
|
|
20240118,102200,175909580,4445,4450,4450,4445,253
|
|
20240118,102100,174784830,4450,4450,4450,4450,426
|
|
20240118,102000,172889130,4450,4460,4460,4450,338
|
|
20240118,101900,171381700,4450,4465,4465,4450,517
|
|
20240118,101800,169079070,4460,4470,4470,4460,207
|
|
20240118,101700,168154730,4460,4460,4460,4460,349
|
|
20240118,101600,166598190,4470,4470,4470,4470,397
|
|
20240118,101500,164823600,4470,4470,4475,4465,339
|
|
20240118,101400,163307215,4470,4460,4470,4460,2108
|
|
20240118,101300,153894900,4465,4465,4465,4465,0
|
|
20240118,101200,153894900,4465,4460,4465,4460,1285
|
|
20240118,101100,148163780,4460,4465,4470,4440,890
|
|
20240118,101000,144193525,4460,4425,4465,4425,3519
|
|
20240118,100900,128537190,4420,4415,4420,4415,2494
|
|
20240118,100800,117525255,4410,4395,4410,4395,3007
|
|
20240118,100700,104274365,4395,4395,4395,4395,10
|
|
20240118,100600,104230415,4395,4400,4400,4395,575
|
|
20240118,100500,101700465,4395,4400,4400,4395,14
|
|
20240118,100400,101638915,4395,4395,4395,4395,22
|
|
20240118,100300,101542225,4395,4380,4395,4380,150
|
|
20240118,100200,100883190,4385,4385,4385,4385,8
|
|
20240118,100100,100848110,4390,4390,4395,4390,399
|
|
20240118,100000,99094575,4395,4395,4395,4395,1259
|
|
20240118,095900,93561270,4395,4390,4395,4390,517
|
|
20240118,095800,91289105,4395,4390,4395,4390,1238
|
|
20240118,095700,85853210,4385,4385,4385,4385,17
|
|
20240118,095600,85778665,4385,4380,4385,4380,370
|
|
20240118,095500,84156265,4385,4385,4385,4385,0
|
|
20240118,095400,84156265,4385,4385,4385,4385,156
|
|
20240118,095300,83472205,4390,4390,4390,4390,0
|
|
20240118,095200,83472205,4390,4390,4390,4390,1
|
|
20240118,095100,83467815,4390,4390,4390,4390,0
|
|
20240118,095000,83467815,4390,4385,4390,4385,73
|
|
20240118,094900,83147705,4385,4385,4385,4385,0
|
|
20240118,094800,83147705,4385,4385,4385,4385,118
|
|
20240118,094700,82630275,4385,4380,4385,4380,95
|
|
20240118,094600,82213735,4385,4385,4385,4385,10
|
|
20240118,094500,82169885,4385,4385,4385,4385,0
|
|
20240118,094400,82169885,4385,4385,4385,4385,4
|
|
20240118,094300,82152345,4385,4380,4385,4380,41
|
|
20240118,094200,81972595,4385,4385,4385,4385,1
|
|
20240118,094100,81968210,4385,4385,4385,4385,1
|
|
20240118,094000,81963825,4385,4380,4385,4380,5
|
|
20240118,093900,81941920,4390,4390,4390,4390,4
|
|
20240118,093800,81924360,4390,4390,4390,4390,2
|
|
20240118,093700,81915580,4390,4390,4390,4390,6
|
|
20240118,093600,81889240,4395,4395,4395,4395,0
|
|
20240118,093500,81889240,4395,4395,4395,4395,2
|
|
20240118,093400,81880450,4375,4400,4400,4375,702
|
|
20240118,093300,78809150,4400,4380,4400,4380,217
|
|
20240118,093200,77855335,4380,4380,4380,4380,3
|
|
20240118,093100,77842195,4380,4375,4380,4375,101
|
|
20240118,093000,77400315,4370,4370,4370,4370,372
|
|
20240118,092900,75774675,4370,4370,4370,4365,108
|
|
20240118,092800,75302750,4365,4370,4370,4365,4
|
|
20240118,092700,75285275,4370,4370,4370,4370,0
|
|
20240118,092600,75285275,4370,4375,4375,4370,86
|
|
20240118,092500,74909335,4375,4375,4375,4375,301
|
|
20240118,092400,73592460,4380,4380,4380,4380,1448
|
|
20240118,092300,67250220,4385,4390,4390,4385,24
|
|
20240118,092200,67144975,4385,4390,4395,4385,29
|
|
20240118,092100,67017565,4390,4390,4390,4390,1
|
|
20240118,092000,67013175,4395,4395,4395,4395,1
|
|
20240118,091900,67008780,4395,4395,4395,4395,1
|
|
20240118,091800,67004385,4400,4400,4400,4400,3
|
|
20240118,091700,66991185,4380,4400,4400,4380,301
|
|
20240118,091600,65671060,4390,4395,4395,4390,47
|
|
20240118,091500,65464725,4395,4405,4405,4395,326
|
|
20240118,091400,64029640,4410,4410,4410,4385,88
|
|
20240118,091300,63642310,4385,4400,4410,4380,265
|
|
20240118,091200,62477130,4390,4390,4415,4390,3766
|
|
20240118,091100,45913495,4390,4375,4390,4375,2234
|
|
20240118,091000,36127745,4370,4360,4370,4360,1440
|
|
20240118,090900,29843415,4360,4350,4360,4345,643
|
|
20240118,090800,27045440,4360,4360,4360,4360,3
|
|
20240118,090700,27032360,4340,4360,4360,4340,629
|
|
20240118,090600,24302480,4360,4360,4360,4360,2
|
|
20240118,090500,24293760,4340,4365,4365,4340,419
|
|
20240118,090400,22465075,4365,4365,4365,4365,380
|
|
20240118,090300,20806375,4365,4370,4370,4365,530
|
|
20240118,090200,18492920,4370,4365,4370,4365,626
|
|
20240118,090100,15760420,4330,4325,4330,4325,1001
|
|
20240118,090000,11426305,4325,4330,4330,4325,2640
|