628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192500,550417215,4385,4385,4385,4385,1660
|
|
20240119,192400,550417215,4385,4385,4385,4385,0
|
|
20240119,192300,550417215,4385,4385,4385,4385,0
|
|
20240119,192200,550417215,4385,4385,4385,4385,0
|
|
20240119,192100,550417215,4385,4385,4385,4385,0
|
|
20240119,192000,550417215,4385,4385,4385,4385,0
|
|
20240119,191900,550417215,4385,4385,4385,4385,0
|
|
20240119,191800,550417215,4385,4385,4385,4385,0
|
|
20240119,191700,550417215,4385,4385,4385,4385,0
|
|
20240119,191600,550417215,4385,4385,4385,4385,0
|
|
20240119,191500,550417215,4385,4385,4385,4385,0
|
|
20240119,191400,550417215,4385,4385,4385,4385,0
|
|
20240119,191300,550417215,4385,4385,4385,4385,0
|
|
20240119,191200,550417215,4385,4385,4385,4385,0
|
|
20240119,191100,550417215,4385,4385,4385,4385,0
|
|
20240119,191000,550417215,4385,4385,4385,4385,0
|
|
20240119,190900,550417215,4385,4385,4385,4385,0
|
|
20240119,190800,550417215,4385,4385,4385,4385,0
|
|
20240119,190700,550417215,4385,4385,4385,4385,0
|
|
20240119,190600,550417215,4385,4385,4385,4385,0
|
|
20240119,190500,550417215,4385,4385,4385,4385,0
|
|
20240119,190400,550417215,4385,4385,4385,4385,0
|
|
20240119,190300,550417215,4385,4385,4385,4385,0
|
|
20240119,190200,550417215,4385,4385,4385,4385,0
|
|
20240119,190100,550417215,4385,4385,4385,4385,0
|
|
20240119,190000,550417215,4385,4385,4385,4385,0
|
|
20240119,185900,550417215,4385,4385,4385,4385,0
|
|
20240119,185800,550417215,4385,4385,4385,4385,0
|
|
20240119,185700,550417215,4385,4385,4385,4385,0
|
|
20240119,185600,550417215,4385,4385,4385,4385,0
|
|
20240119,185500,550417215,4385,4385,4385,4385,1660
|
|
20240119,185400,550417215,4385,4385,4385,4385,0
|
|
20240119,185300,550417215,4385,4385,4385,4385,0
|
|
20240119,185200,550417215,4385,4385,4385,4385,0
|
|
20240119,185100,550417215,4385,4385,4385,4385,0
|
|
20240119,185000,550417215,4385,4385,4385,4385,0
|
|
20240119,184900,550417215,4385,4385,4385,4385,0
|
|
20240119,184800,550417215,4385,4385,4385,4385,0
|
|
20240119,184700,550417215,4385,4385,4385,4385,0
|
|
20240119,184600,550417215,4385,4385,4385,4385,0
|
|
20240119,184500,550417215,4385,4385,4385,4385,0
|
|
20240119,184400,550417215,4385,4385,4385,4385,0
|
|
20240119,184300,550417215,4385,4385,4385,4385,0
|
|
20240119,184200,550417215,4385,4385,4385,4385,0
|
|
20240119,184100,550417215,4385,4385,4385,4385,0
|
|
20240119,184000,550417215,4385,4385,4385,4385,0
|
|
20240119,183900,550417215,4385,4385,4385,4385,0
|
|
20240119,183800,550417215,4385,4385,4385,4385,0
|
|
20240119,183700,550417215,4385,4385,4385,4385,0
|
|
20240119,183600,550417215,4385,4385,4385,4385,0
|
|
20240119,183500,550417215,4385,4385,4385,4385,0
|
|
20240119,183400,550417215,4385,4385,4385,4385,0
|
|
20240119,183300,550417215,4385,4385,4385,4385,0
|
|
20240119,183200,550417215,4385,4385,4385,4385,0
|
|
20240119,183100,550417215,4385,4385,4385,4385,0
|
|
20240119,183000,550417215,4385,4385,4385,4385,0
|
|
20240119,182900,550417215,4385,4385,4385,4385,0
|
|
20240119,182800,550417215,4385,4385,4385,4385,0
|
|
20240119,182700,550417215,4385,4385,4385,4385,0
|
|
20240119,182600,550417215,4385,4385,4385,4385,0
|
|
20240119,182500,550417215,4385,4385,4385,4385,1660
|
|
20240119,182400,550417215,4385,4385,4385,4385,0
|
|
20240119,182300,550417215,4385,4385,4385,4385,0
|
|
20240119,182200,550417215,4385,4385,4385,4385,0
|
|
20240119,182100,550417215,4385,4385,4385,4385,0
|
|
20240119,182000,550417215,4385,4385,4385,4385,0
|
|
20240119,181900,550417215,4385,4385,4385,4385,0
|
|
20240119,181800,550417215,4385,4385,4385,4385,0
|
|
20240119,181700,550417215,4385,4385,4385,4385,0
|
|
20240119,181600,550417215,4385,4385,4385,4385,0
|
|
20240119,181500,550417215,4385,4385,4385,4385,0
|
|
20240119,181400,550417215,4385,4385,4385,4385,0
|
|
20240119,181300,550417215,4385,4385,4385,4385,0
|
|
20240119,181200,550417215,4385,4385,4385,4385,0
|
|
20240119,181100,550417215,4385,4385,4385,4385,0
|
|
20240119,181000,550417215,4385,4385,4385,4385,0
|
|
20240119,180900,550417215,4385,4385,4385,4385,0
|
|
20240119,180800,550417215,4385,4385,4385,4385,0
|
|
20240119,180700,550417215,4385,4385,4385,4385,0
|
|
20240119,180600,550417215,4385,4385,4385,4385,0
|
|
20240119,180500,550417215,4385,4385,4385,4385,0
|
|
20240119,180400,550417215,4385,4385,4385,4385,0
|
|
20240119,180300,550417215,4385,4385,4385,4385,0
|
|
20240119,180200,550417215,4385,4385,4385,4385,0
|
|
20240119,180100,550417215,4385,4385,4385,4385,0
|
|
20240119,180000,550417215,4385,4385,4385,4385,0
|
|
20240119,175900,550417215,4385,4385,4385,4385,0
|
|
20240119,175800,550417215,4385,4385,4385,4385,0
|
|
20240119,175700,550417215,4385,4385,4385,4385,0
|
|
20240119,175600,550417215,4385,4385,4385,4385,0
|
|
20240119,175500,550417215,4385,4385,4385,4385,1660
|
|
20240119,175400,550417215,4385,4385,4385,4385,0
|
|
20240119,175300,550417215,4385,4385,4385,4385,0
|
|
20240119,175200,550417215,4385,4385,4385,4385,0
|
|
20240119,175100,550417215,4385,4385,4385,4385,0
|
|
20240119,175000,550417215,4385,4385,4385,4385,0
|
|
20240119,174900,550417215,4385,4385,4385,4385,0
|
|
20240119,174800,550417215,4385,4385,4385,4385,0
|
|
20240119,174700,550417215,4385,4385,4385,4385,0
|
|
20240119,174600,550417215,4385,4385,4385,4385,0
|
|
20240119,174500,550417215,4385,4385,4385,4385,0
|
|
20240119,174400,550417215,4385,4385,4385,4385,0
|
|
20240119,174300,550417215,4385,4385,4385,4385,0
|
|
20240119,174200,550417215,4385,4385,4385,4385,0
|
|
20240119,174100,550417215,4385,4385,4385,4385,0
|
|
20240119,174000,550417215,4385,4385,4385,4385,0
|
|
20240119,173900,550417215,4385,4385,4385,4385,0
|
|
20240119,173800,550417215,4385,4385,4385,4385,0
|
|
20240119,173700,550417215,4385,4385,4385,4385,0
|
|
20240119,173600,550417215,4385,4385,4385,4385,0
|
|
20240119,173500,550417215,4385,4385,4385,4385,0
|
|
20240119,173400,550417215,4385,4385,4385,4385,0
|
|
20240119,173300,550417215,4385,4385,4385,4385,0
|
|
20240119,173200,550417215,4385,4385,4385,4385,0
|
|
20240119,173100,550417215,4385,4385,4385,4385,0
|
|
20240119,173000,550417215,4385,4385,4385,4385,0
|
|
20240119,172900,550417215,4385,4385,4385,4385,0
|
|
20240119,172800,550417215,4385,4385,4385,4385,0
|
|
20240119,172700,550417215,4385,4385,4385,4385,0
|
|
20240119,172600,550417215,4385,4385,4385,4385,0
|
|
20240119,172500,550417215,4385,4385,4385,4385,1660
|
|
20240119,172400,550417215,4385,4385,4385,4385,0
|
|
20240119,172300,550417215,4385,4385,4385,4385,0
|
|
20240119,172200,550417215,4385,4385,4385,4385,0
|
|
20240119,172100,550417215,4385,4385,4385,4385,0
|
|
20240119,172000,550417215,4385,4385,4385,4385,0
|
|
20240119,171900,550417215,4385,4385,4385,4385,0
|
|
20240119,171800,550417215,4385,4385,4385,4385,0
|
|
20240119,171700,550417215,4385,4385,4385,4385,0
|
|
20240119,171600,550417215,4385,4385,4385,4385,0
|
|
20240119,171500,550417215,4385,4385,4385,4385,0
|
|
20240119,171400,550417215,4385,4385,4385,4385,0
|
|
20240119,171300,550417215,4385,4385,4385,4385,0
|
|
20240119,171200,550417215,4385,4385,4385,4385,0
|
|
20240119,171100,550417215,4385,4385,4385,4385,0
|
|
20240119,171000,550417215,4385,4385,4385,4385,0
|
|
20240119,170900,550417215,4385,4385,4385,4385,0
|
|
20240119,170800,550417215,4385,4385,4385,4385,0
|
|
20240119,170700,550417215,4385,4385,4385,4385,0
|
|
20240119,170600,550417215,4385,4385,4385,4385,0
|
|
20240119,170500,550417215,4385,4385,4385,4385,0
|
|
20240119,170400,550417215,4385,4385,4385,4385,0
|
|
20240119,170300,550417215,4385,4385,4385,4385,0
|
|
20240119,170200,550417215,4385,4385,4385,4385,0
|
|
20240119,170100,550417215,4385,4385,4385,4385,0
|
|
20240119,170000,550417215,4385,4385,4385,4385,0
|
|
20240119,165900,550417215,4385,4385,4385,4385,0
|
|
20240119,165800,550417215,4385,4385,4385,4385,0
|
|
20240119,165700,550417215,4385,4385,4385,4385,0
|
|
20240119,165600,550417215,4385,4385,4385,4385,0
|
|
20240119,165500,550417215,4385,4385,4385,4385,1660
|
|
20240119,165400,550417215,4385,4385,4385,4385,0
|
|
20240119,165300,550417215,4385,4385,4385,4385,0
|
|
20240119,165200,550417215,4385,4385,4385,4385,0
|
|
20240119,165100,550417215,4385,4385,4385,4385,0
|
|
20240119,165000,550417215,4385,4385,4385,4385,0
|
|
20240119,164900,550417215,4385,4385,4385,4385,0
|
|
20240119,164800,550417215,4385,4385,4385,4385,0
|
|
20240119,164700,550417215,4385,4385,4385,4385,0
|
|
20240119,164600,550417215,4385,4385,4385,4385,0
|
|
20240119,164500,550417215,4385,4385,4385,4385,0
|
|
20240119,164400,550417215,4385,4385,4385,4385,0
|
|
20240119,164300,550417215,4385,4385,4385,4385,0
|
|
20240119,164200,550417215,4385,4385,4385,4385,0
|
|
20240119,164100,550417215,4385,4385,4385,4385,0
|
|
20240119,164000,550417215,4385,4385,4385,4385,0
|
|
20240119,163900,550417215,4385,4385,4385,4385,0
|
|
20240119,163800,550417215,4385,4385,4385,4385,0
|
|
20240119,163700,550417215,4385,4385,4385,4385,0
|
|
20240119,163600,550417215,4385,4385,4385,4385,0
|
|
20240119,163500,550417215,4385,4385,4385,4385,0
|
|
20240119,163400,550417215,4385,4385,4385,4385,0
|
|
20240119,163300,550417215,4385,4385,4385,4385,0
|
|
20240119,163200,550417215,4385,4385,4385,4385,0
|
|
20240119,163100,550417215,4385,4385,4385,4385,0
|
|
20240119,163000,550417215,4385,4385,4385,4385,0
|
|
20240119,162900,550417215,4385,4385,4385,4385,0
|
|
20240119,162800,550417215,4385,4385,4385,4385,0
|
|
20240119,162700,550417215,4385,4385,4385,4385,0
|
|
20240119,162600,550417215,4385,4385,4385,4385,0
|
|
20240119,162500,550417215,4385,4385,4385,4385,1660
|
|
20240119,162400,550417215,4385,4385,4385,4385,0
|
|
20240119,162300,550417215,4385,4385,4385,4385,0
|
|
20240119,162200,550417215,4385,4385,4385,4385,0
|
|
20240119,162100,550417215,4385,4385,4385,4385,0
|
|
20240119,162000,550417215,4385,4385,4385,4385,0
|
|
20240119,161900,550417215,4385,4385,4385,4385,0
|
|
20240119,161800,550417215,4385,4385,4385,4385,0
|
|
20240119,161700,550417215,4385,4385,4385,4385,0
|
|
20240119,161600,550417215,4385,4385,4385,4385,0
|
|
20240119,161500,550417215,4385,4385,4385,4385,0
|
|
20240119,161400,550417215,4385,4385,4385,4385,0
|
|
20240119,161300,550417215,4385,4385,4385,4385,0
|
|
20240119,161200,550417215,4385,4385,4385,4385,0
|
|
20240119,161100,550417215,4385,4385,4385,4385,0
|
|
20240119,161000,550417215,4385,4385,4385,4385,0
|
|
20240119,160900,550417215,4385,4385,4385,4385,0
|
|
20240119,160800,550417215,4385,4385,4385,4385,0
|
|
20240119,160700,550417215,4385,4385,4385,4385,0
|
|
20240119,160600,550417215,4385,4385,4385,4385,0
|
|
20240119,160500,550417215,4385,4385,4385,4385,0
|
|
20240119,160400,550417215,4385,4385,4385,4385,0
|
|
20240119,160300,550417215,4385,4385,4385,4385,0
|
|
20240119,160200,550417215,4385,4385,4385,4385,0
|
|
20240119,160100,550417215,4385,4385,4385,4385,0
|
|
20240119,160000,550417215,4385,4385,4385,4385,0
|
|
20240119,155900,550417215,4385,4385,4385,4385,0
|
|
20240119,155800,550417215,4385,4385,4385,4385,0
|
|
20240119,155700,550417215,4385,4385,4385,4385,0
|
|
20240119,155600,550417215,4385,4385,4385,4385,0
|
|
20240119,155500,550417215,4385,4385,4385,4385,1660
|
|
20240119,155400,550417215,4385,4385,4385,4385,0
|
|
20240119,155300,550417215,4385,4385,4385,4385,0
|
|
20240119,155200,550417215,4385,4385,4385,4385,0
|
|
20240119,155100,550417215,4385,4385,4385,4385,0
|
|
20240119,155000,550417215,4385,4385,4385,4385,0
|
|
20240119,154900,550417215,4385,4385,4385,4385,0
|
|
20240119,154800,550417215,4385,4385,4385,4385,0
|
|
20240119,154700,550417215,4385,4385,4385,4385,0
|
|
20240119,154600,550417215,4385,4385,4385,4385,0
|
|
20240119,154500,550417215,4385,4385,4385,4385,0
|
|
20240119,154400,550417215,4385,4385,4385,4385,0
|
|
20240119,154300,550417215,4385,4385,4385,4385,0
|
|
20240119,154200,550417215,4385,4385,4385,4385,0
|
|
20240119,154100,550417215,4385,4385,4385,4385,0
|
|
20240119,154000,550417215,4385,4385,4385,4385,0
|
|
20240119,153900,550417215,4385,4385,4385,4385,0
|
|
20240119,153800,550417215,4385,4385,4385,4385,0
|
|
20240119,153700,550417215,4385,4385,4385,4385,0
|
|
20240119,153600,550417215,4385,4385,4385,4385,0
|
|
20240119,153500,550417215,4385,4385,4385,4385,0
|
|
20240119,153400,550417215,4385,4385,4385,4385,0
|
|
20240119,153300,550417215,4385,4385,4385,4385,0
|
|
20240119,153200,550417215,4385,4385,4385,4385,0
|
|
20240119,153100,550417215,4385,4385,4385,4385,0
|
|
20240119,153000,550417215,4385,4385,4385,4385,1660
|
|
20240119,152900,543138115,4390,4390,4390,4390,0
|
|
20240119,152800,543138115,4390,4390,4390,4390,0
|
|
20240119,152700,543138115,4390,4390,4390,4390,0
|
|
20240119,152600,543138115,4390,4390,4390,4390,0
|
|
20240119,152500,543138115,4390,4390,4390,4390,0
|
|
20240119,152400,543138115,4390,4390,4390,4390,0
|
|
20240119,152300,543138115,4390,4390,4390,4390,0
|
|
20240119,152200,543138115,4390,4390,4390,4390,0
|
|
20240119,152100,543138115,4390,4390,4390,4390,0
|
|
20240119,152000,543138115,4390,4390,4390,4390,0
|
|
20240119,151900,543138115,4390,4415,4415,4390,102
|
|
20240119,151800,542690110,4385,4410,4410,4385,121
|
|
20240119,151700,542157150,4385,4385,4385,4385,93
|
|
20240119,151600,541749345,4395,4410,4410,4390,214
|
|
20240119,151500,540806870,4410,4410,4415,4410,1073
|
|
20240119,151400,536073965,4415,4415,4415,4415,0
|
|
20240119,151300,536073965,4415,4410,4415,4410,47
|
|
20240119,151200,535866690,4415,4415,4415,4410,44
|
|
20240119,151100,535672630,4415,4410,4415,4410,49
|
|
20240119,151000,535456535,4405,4410,4410,4405,1712
|
|
20240119,150900,527911035,4410,4410,4410,4410,400
|
|
20240119,150800,526147035,4410,4410,4410,4410,0
|
|
20240119,150700,526147035,4410,4410,4410,4410,0
|
|
20240119,150600,526147035,4410,4410,4410,4410,94
|
|
20240119,150500,525732495,4410,4410,4410,4410,0
|
|
20240119,150400,525732495,4410,4410,4410,4410,1625
|
|
20240119,150300,518566245,4410,4410,4410,4410,0
|
|
20240119,150200,518566245,4410,4410,4410,4410,0
|
|
20240119,150100,518566245,4410,4410,4410,4410,500
|
|
20240119,150000,516361245,4410,4410,4410,4410,198
|
|
20240119,145900,515488065,4410,4410,4410,4410,237
|
|
20240119,145800,514442895,4410,4415,4415,4410,96
|
|
20240119,145700,514019060,4415,4415,4420,4415,197
|
|
20240119,145600,513149265,4420,4420,4420,4420,0
|
|
20240119,145500,513149265,4420,4410,4420,4410,833
|
|
20240119,145400,509470835,4410,4410,4410,4405,383
|
|
20240119,145300,507783410,4380,4380,4380,4380,0
|
|
20240119,145200,507783410,4380,4380,4405,4380,254
|
|
20240119,145100,506666140,4390,4390,4390,4390,32
|
|
20240119,145000,506525660,4400,4400,4400,4400,2
|
|
20240119,144900,506516860,4405,4405,4405,4405,0
|
|
20240119,144800,506516860,4405,4405,4405,4405,189
|
|
20240119,144700,505684315,4405,4405,4405,4405,0
|
|
20240119,144600,505684315,4405,4405,4405,4405,0
|
|
20240119,144500,505684315,4405,4405,4405,4405,1
|
|
20240119,144400,505679910,4410,4395,4410,4385,1051
|
|
20240119,144300,501071195,4390,4410,4410,4390,2171
|
|
20240119,144200,491529420,4395,4395,4395,4395,0
|
|
20240119,144100,491529420,4395,4395,4395,4395,0
|
|
20240119,144000,491529420,4395,4395,4395,4395,551
|
|
20240119,143900,489107775,4390,4390,4390,4390,42
|
|
20240119,143800,488923395,4390,4390,4395,4390,456
|
|
20240119,143700,486921540,4395,4395,4395,4395,0
|
|
20240119,143600,486921540,4395,4395,4395,4395,0
|
|
20240119,143500,486921540,4395,4400,4400,4395,3260
|
|
20240119,143400,472583100,4400,4400,4400,4400,150
|
|
20240119,143300,471923100,4405,4405,4405,4405,1008
|
|
20240119,143200,467482860,4405,4405,4405,4405,139
|
|
20240119,143100,466870565,4410,4410,4410,4410,0
|
|
20240119,143000,466870565,4410,4410,4410,4410,40
|
|
20240119,142900,466694165,4415,4415,4415,4415,50
|
|
20240119,142800,466473415,4410,4410,4410,4410,210
|
|
20240119,142700,465547315,4410,4410,4410,4410,0
|
|
20240119,142600,465547315,4410,4410,4410,4410,525
|
|
20240119,142500,463232065,4410,4415,4415,4410,802
|
|
20240119,142400,459694775,4410,4410,4410,4410,4
|
|
20240119,142300,459677135,4410,4410,4410,4410,500
|
|
20240119,142200,457472135,4415,4410,4415,4410,7
|
|
20240119,142100,457441245,4410,4410,4410,4410,6
|
|
20240119,142000,457414785,4410,4410,4410,4410,27
|
|
20240119,141900,457295715,4415,4420,4420,4415,551
|
|
20240119,141800,454862530,4420,4420,4420,4420,146
|
|
20240119,141700,454217210,4430,4430,4430,4430,0
|
|
20240119,141600,454217210,4430,4430,4430,4430,0
|
|
20240119,141500,454217210,4430,4430,4430,4430,0
|
|
20240119,141400,454217210,4430,4430,4430,4430,2238
|
|
20240119,141300,444302870,4435,4425,4435,4425,716
|
|
20240119,141200,441130220,4420,4415,4420,4415,61
|
|
20240119,141100,440860620,4410,4410,4410,4410,1
|
|
20240119,141000,440856210,4420,4415,4420,4415,235
|
|
20240119,140900,439817620,4415,4410,4415,4410,194
|
|
20240119,140800,438961135,4410,4410,4410,4410,0
|
|
20240119,140700,438961135,4410,4410,4410,4410,0
|
|
20240119,140600,438961135,4410,4415,4415,4410,548
|
|
20240119,140500,436541730,4425,4425,4425,4425,0
|
|
20240119,140400,436541730,4425,4425,4425,4425,95
|
|
20240119,140300,436121355,4425,4425,4425,4425,95
|
|
20240119,140200,435700980,4430,4425,4435,4425,257
|
|
20240119,140100,434562480,4425,4415,4425,4415,9
|
|
20240119,140000,434522705,4430,4430,4430,4430,0
|
|
20240119,135900,434522705,4430,4420,4430,4420,359
|
|
20240119,135800,432934035,4430,4430,4430,4430,0
|
|
20240119,135700,432934035,4430,4430,4430,4430,0
|
|
20240119,135600,432934035,4430,4430,4430,4430,0
|
|
20240119,135500,432934035,4430,4430,4430,4430,16
|
|
20240119,135400,432863155,4430,4430,4430,4430,0
|
|
20240119,135300,432863155,4430,4430,4430,4430,697
|
|
20240119,135200,429775445,4435,4425,4435,4425,342
|
|
20240119,135100,428260715,4420,4420,4420,4420,6
|
|
20240119,135000,428234195,4425,4425,4425,4425,458
|
|
20240119,134900,426207545,4425,4425,4425,4425,220
|
|
20240119,134800,425234045,4420,4420,4420,4420,8
|
|
20240119,134700,425198685,4420,4420,4420,4420,0
|
|
20240119,134600,425198685,4420,4420,4420,4420,23
|
|
20240119,134500,425097025,4420,4410,4420,4410,391
|
|
20240119,134400,423372230,4410,4420,4425,4410,149
|
|
20240119,134300,422714155,4420,4420,4420,4410,1250
|
|
20240119,134200,417199120,4420,4420,4420,4420,37
|
|
20240119,134100,417035580,4425,4425,4425,4425,832
|
|
20240119,134000,413353980,4425,4425,4425,4425,21
|
|
20240119,133900,413261055,4425,4425,4425,4425,190
|
|
20240119,133800,412420305,4425,4425,4425,4425,150
|
|
20240119,133700,411756555,4425,4425,4425,4425,61
|
|
20240119,133600,411486630,4420,4420,4420,4420,7
|
|
20240119,133500,411455690,4425,4425,4425,4425,2
|
|
20240119,133400,411446840,4415,4420,4420,4415,287
|
|
20240119,133300,410179715,4425,4420,4425,4420,9
|
|
20240119,133200,410139920,4430,4430,4430,4430,2
|
|
20240119,133100,410131060,4425,4425,4425,4425,95
|
|
20240119,133000,409710685,4425,4420,4425,4420,186
|
|
20240119,132900,408887645,4420,4415,4420,4415,55
|
|
20240119,132800,408644775,4415,4415,4415,4415,0
|
|
20240119,132700,408644775,4415,4415,4415,4415,118
|
|
20240119,132600,408123805,4425,4425,4425,4425,0
|
|
20240119,132500,408123805,4425,4425,4425,4425,0
|
|
20240119,132400,408123805,4425,4425,4425,4415,322
|
|
20240119,132300,406699585,4430,4430,4430,4430,7
|
|
20240119,132200,406668575,4430,4425,4430,4425,30
|
|
20240119,132100,406535820,4425,4425,4425,4425,8
|
|
20240119,132000,406500420,4425,4425,4425,4425,28
|
|
20240119,131900,406376520,4425,4425,4425,4425,293
|
|
20240119,131800,405079995,4425,4425,4430,4425,19
|
|
20240119,131700,404995910,4425,4425,4425,4425,30
|
|
20240119,131600,404863160,4435,4430,4435,4430,98
|
|
20240119,131500,404429015,4425,4435,4435,4425,4
|
|
20240119,131400,404411295,4435,4425,4435,4425,186
|
|
20240119,131300,403587740,4425,4425,4425,4415,49
|
|
20240119,131200,403371385,4420,4420,4420,4420,4
|
|
20240119,131100,403353705,4425,4425,4425,4415,16
|
|
20240119,131000,403282985,4425,4425,4425,4425,6
|
|
20240119,130900,403256435,4430,4430,4430,4430,1
|
|
20240119,130800,403252005,4415,4415,4415,4415,205
|
|
20240119,130700,402346930,4415,4415,4415,4415,0
|
|
20240119,130600,402346930,4415,4415,4415,4415,0
|
|
20240119,130500,402346930,4415,4415,4415,4415,0
|
|
20240119,130400,402346930,4415,4415,4415,4415,10
|
|
20240119,130300,402302780,4440,4440,4440,4440,0
|
|
20240119,130200,402302780,4440,4440,4440,4440,1
|
|
20240119,130100,402298340,4420,4440,4440,4420,1143
|
|
20240119,130000,397241420,4440,4440,4440,4440,94
|
|
20240119,125900,396824060,4445,4445,4445,4445,0
|
|
20240119,125800,396824060,4445,4445,4445,4445,200
|
|
20240119,125700,395935060,4450,4445,4450,4445,96
|
|
20240119,125600,395508335,4450,4450,4450,4450,1
|
|
20240119,125500,395503885,4440,4430,4440,4430,607
|
|
20240119,125400,392809275,4430,4435,4435,4430,118
|
|
20240119,125300,392286060,4430,4430,4430,4430,95
|
|
20240119,125200,391865210,4435,4435,4435,4435,3
|
|
20240119,125100,391851905,4440,4440,4440,4440,0
|
|
20240119,125000,391851905,4440,4440,4440,4440,10
|
|
20240119,124900,391807505,4435,4420,4435,4420,193
|
|
20240119,124800,390952180,4425,4425,4425,4425,0
|
|
20240119,124700,390952180,4425,4425,4425,4425,0
|
|
20240119,124600,390952180,4425,4420,4425,4420,43
|
|
20240119,124500,390762115,4430,4430,4430,4430,0
|
|
20240119,124400,390762115,4430,4430,4430,4430,0
|
|
20240119,124300,390762115,4430,4425,4430,4425,38
|
|
20240119,124200,390593945,4430,4430,4430,4430,1
|
|
20240119,124100,390589515,4425,4425,4425,4425,143
|
|
20240119,124000,389956740,4425,4425,4425,4425,169
|
|
20240119,123900,389208915,4425,4425,4425,4425,50
|
|
20240119,123800,388987665,4425,4425,4425,4425,0
|
|
20240119,123700,388987665,4425,4425,4425,4425,0
|
|
20240119,123600,388987665,4425,4425,4425,4425,43
|
|
20240119,123500,388797390,4435,4435,4435,4435,0
|
|
20240119,123400,388797390,4435,4435,4435,4435,92
|
|
20240119,123300,388389370,4435,4435,4435,4435,0
|
|
20240119,123200,388389370,4435,4435,4435,4435,0
|
|
20240119,123100,388389370,4435,4435,4435,4435,78
|
|
20240119,123000,388043440,4435,4435,4435,4435,19
|
|
20240119,122900,387959175,4440,4440,4440,4440,0
|
|
20240119,122800,387959175,4440,4430,4440,4425,153
|
|
20240119,122700,387280450,4440,4430,4440,4430,235
|
|
20240119,122600,386237500,4440,4440,4440,4440,0
|
|
20240119,122500,386237500,4440,4440,4440,4440,105
|
|
20240119,122400,385771300,4440,4435,4440,4435,467
|
|
20240119,122300,383699020,4435,4435,4435,4435,0
|
|
20240119,122200,383699020,4435,4435,4435,4435,344
|
|
20240119,122100,382173380,4440,4440,4440,4440,0
|
|
20240119,122000,382173380,4440,4440,4440,4440,0
|
|
20240119,121900,382173380,4440,4435,4440,4435,367
|
|
20240119,121800,380544075,4440,4440,4440,4440,3
|
|
20240119,121700,380530755,4435,4435,4435,4435,191
|
|
20240119,121600,379683670,4435,4435,4435,4435,28
|
|
20240119,121500,379559490,4430,4430,4430,4430,67
|
|
20240119,121400,379262680,4435,4435,4435,4435,0
|
|
20240119,121300,379262680,4435,4435,4435,4435,0
|
|
20240119,121200,379262680,4435,4435,4435,4435,1
|
|
20240119,121100,379258245,4430,4430,4430,4430,238
|
|
20240119,121000,378203905,4435,4435,4435,4435,0
|
|
20240119,120900,378203905,4435,4435,4435,4435,0
|
|
20240119,120800,378203905,4435,4435,4435,4435,0
|
|
20240119,120700,378203905,4435,4440,4440,4435,97
|
|
20240119,120600,377773230,4440,4440,4440,4440,0
|
|
20240119,120500,377773230,4440,4435,4440,4435,95
|
|
20240119,120400,377351460,4440,4440,4440,4440,0
|
|
20240119,120300,377351460,4440,4440,4440,4440,0
|
|
20240119,120200,377351460,4440,4440,4440,4440,283
|
|
20240119,120100,376094940,4440,4430,4440,4430,191
|
|
20240119,120000,375247295,4435,4435,4435,4435,45
|
|
20240119,115900,375047720,4435,4435,4440,4435,190
|
|
20240119,115800,374205065,4440,4425,4440,4425,1371
|
|
20240119,115700,368136965,4440,4430,4440,4430,604
|
|
20240119,115600,365460295,4440,4440,4440,4440,7
|
|
20240119,115500,365429215,4445,4445,4445,4445,95
|
|
20240119,115400,365006940,4445,4445,4445,4445,0
|
|
20240119,115300,365006940,4445,4445,4445,4445,0
|
|
20240119,115200,365006940,4445,4445,4445,4445,94
|
|
20240119,115100,364589110,4450,4450,4450,4450,100
|
|
20240119,115000,364144110,4450,4450,4450,4450,0
|
|
20240119,114900,364144110,4450,4450,4450,4450,327
|
|
20240119,114800,362688960,4455,4440,4455,4440,159
|
|
20240119,114700,361981500,4440,4440,4440,4440,1
|
|
20240119,114600,361977060,4435,4435,4435,4435,90
|
|
20240119,114500,361577910,4430,4430,4430,4430,45
|
|
20240119,114400,361378560,4435,4440,4440,4435,7
|
|
20240119,114300,361347505,4455,4455,4455,4455,0
|
|
20240119,114200,361347505,4455,4455,4455,4455,0
|
|
20240119,114100,361347505,4455,4455,4455,4455,0
|
|
20240119,114000,361347505,4455,4455,4455,4455,0
|
|
20240119,113900,361347505,4455,4455,4455,4455,58
|
|
20240119,113800,361089115,4455,4450,4455,4450,37
|
|
20240119,113700,360924445,4460,4460,4460,4460,237
|
|
20240119,113600,359867425,4455,4455,4455,4455,190
|
|
20240119,113500,359020975,4450,4445,4450,4445,95
|
|
20240119,113400,358598675,4455,4455,4455,4455,0
|
|
20240119,113300,358598675,4455,4455,4455,4455,0
|
|
20240119,113200,358598675,4455,4455,4455,4455,64
|
|
20240119,113100,358313555,4450,4450,4460,4450,321
|
|
20240119,113000,356884315,4445,4445,4445,4445,0
|
|
20240119,112900,356884315,4445,4445,4445,4445,0
|
|
20240119,112800,356884315,4445,4445,4445,4445,18
|
|
20240119,112700,356804305,4460,4455,4460,4455,653
|
|
20240119,112600,353894360,4445,4450,4450,4445,5
|
|
20240119,112500,353872115,4455,4455,4455,4455,0
|
|
20240119,112400,353872115,4455,4455,4455,4455,0
|
|
20240119,112300,353872115,4455,4440,4455,4440,370
|
|
20240119,112200,352227445,4440,4440,4440,4440,665
|
|
20240119,112100,349274845,4440,4440,4440,4440,344
|
|
20240119,112000,347747485,4440,4440,4440,4440,95
|
|
20240119,111900,347325685,4435,4425,4435,4425,474
|
|
20240119,111800,345225865,4425,4425,4425,4425,0
|
|
20240119,111700,345225865,4425,4425,4425,4420,7
|
|
20240119,111600,345194915,4420,4425,4425,4420,48
|
|
20240119,111500,344982735,4425,4425,4425,4425,0
|
|
20240119,111400,344982735,4425,4425,4425,4420,7
|
|
20240119,111300,344951785,4420,4420,4420,4420,3
|
|
20240119,111200,344938525,4420,4420,4420,4420,0
|
|
20240119,111100,344938525,4420,4420,4420,4420,45
|
|
20240119,111000,344739625,4435,4435,4435,4435,0
|
|
20240119,110900,344739625,4435,4435,4435,4435,0
|
|
20240119,110800,344739625,4435,4435,4435,4435,0
|
|
20240119,110700,344739625,4435,4435,4435,4435,0
|
|
20240119,110600,344739625,4435,4435,4435,4435,1
|
|
20240119,110500,344735190,4420,4415,4420,4415,58
|
|
20240119,110400,344478835,4420,4420,4420,4420,0
|
|
20240119,110300,344478835,4420,4420,4420,4420,41
|
|
20240119,110200,344297615,4420,4420,4420,4420,611
|
|
20240119,110100,341596995,4420,4420,4420,4420,0
|
|
20240119,110000,341596995,4420,4420,4420,4420,42
|
|
20240119,105900,341411355,4425,4425,4425,4425,6
|
|
20240119,105800,341384805,4425,4425,4425,4425,27
|
|
20240119,105700,341265330,4425,4425,4425,4425,1178
|
|
20240119,105600,336052680,4430,4435,4435,4430,5465
|
|
20240119,105500,311830540,4445,4445,4445,4445,0
|
|
20240119,105400,311830540,4445,4440,4445,4440,216
|
|
20240119,105300,310871495,4440,4435,4440,4435,7
|
|
20240119,105200,310840440,4440,4435,4440,4435,3
|
|
20240119,105100,310827130,4435,4435,4435,4435,48
|
|
20240119,105000,310614250,4435,4435,4435,4435,5
|
|
20240119,104900,310592075,4440,4440,4440,4440,6
|
|
20240119,104800,310565435,4440,4440,4440,4440,14
|
|
20240119,104700,310503275,4435,4440,4440,4435,89
|
|
20240119,104600,310108365,4440,4440,4440,4440,1
|
|
20240119,104500,310103925,4440,4440,4440,4440,22
|
|
20240119,104400,310006245,4450,4450,4450,4450,4
|
|
20240119,104300,309988445,4455,4455,4455,4455,0
|
|
20240119,104200,309988445,4455,4455,4455,4455,4
|
|
20240119,104100,309970625,4455,4440,4455,4440,147
|
|
20240119,104000,309317930,4450,4450,4450,4450,0
|
|
20240119,103900,309317930,4450,4450,4450,4450,5
|
|
20240119,103800,309295680,4450,4450,4450,4450,57
|
|
20240119,103700,309042030,4450,4450,4450,4450,4
|
|
20240119,103600,309024230,4450,4450,4450,4450,0
|
|
20240119,103500,309024230,4450,4450,4450,4450,0
|
|
20240119,103400,309024230,4450,4450,4450,4450,0
|
|
20240119,103300,309024230,4450,4450,4450,4450,2
|
|
20240119,103200,309015330,4450,4440,4450,4440,95
|
|
20240119,103100,308593160,4440,4440,4440,4440,5
|
|
20240119,103000,308570960,4435,4440,4440,4435,189
|
|
20240119,102900,307732505,4460,4460,4460,4460,0
|
|
20240119,102800,307732505,4460,4460,4460,4460,0
|
|
20240119,102700,307732505,4460,4460,4460,4460,0
|
|
20240119,102600,307732505,4460,4460,4460,4460,1
|
|
20240119,102500,307728045,4455,4455,4455,4445,1538
|
|
20240119,102400,300889735,4450,4455,4455,4450,704
|
|
20240119,102300,297756460,4450,4450,4455,4450,92
|
|
20240119,102200,297347010,4455,4460,4460,4455,1052
|
|
20240119,102100,292655160,4465,4470,4470,4465,714
|
|
20240119,102000,289466650,4470,4470,4470,4470,6
|
|
20240119,101900,289439830,4480,4480,4480,4480,0
|
|
20240119,101800,289439830,4480,4480,4480,4480,0
|
|
20240119,101700,289439830,4480,4480,4480,4480,8
|
|
20240119,101600,289403990,4480,4480,4480,4480,0
|
|
20240119,101500,289403990,4480,4480,4480,4480,108
|
|
20240119,101400,288920150,4490,4490,4490,4490,0
|
|
20240119,101300,288920150,4490,4490,4490,4490,0
|
|
20240119,101200,288920150,4490,4490,4490,4490,330
|
|
20240119,101100,287438450,4495,4490,4495,4490,932
|
|
20240119,101000,283252210,4490,4490,4490,4490,0
|
|
20240119,100900,283252210,4490,4490,4490,4490,285
|
|
20240119,100800,281972560,4495,4485,4495,4480,242
|
|
20240119,100700,280884840,4495,4495,4495,4495,0
|
|
20240119,100600,280884840,4495,4495,4495,4495,11
|
|
20240119,100500,280835395,4495,4495,4495,4495,0
|
|
20240119,100400,280835395,4495,4495,4495,4495,0
|
|
20240119,100300,280835395,4495,4485,4500,4485,1799
|
|
20240119,100200,272757205,4490,4490,4490,4490,100
|
|
20240119,100100,272308205,4490,4490,4490,4490,23
|
|
20240119,100000,272204935,4490,4485,4490,4485,7
|
|
20240119,095900,272173535,4490,4490,4490,4490,0
|
|
20240119,095800,272173535,4490,4485,4490,4485,2275
|
|
20240119,095700,261968975,4490,4485,4490,4485,295
|
|
20240119,095600,260644610,4490,4485,4490,4485,191
|
|
20240119,095500,259787970,4480,4485,4485,4480,801
|
|
20240119,095400,256199445,4495,4490,4495,4490,333
|
|
20240119,095300,254703560,4500,4490,4500,4490,95
|
|
20240119,095200,254276555,4490,4490,4490,4490,0
|
|
20240119,095100,254276555,4490,4490,4490,4490,154
|
|
20240119,095000,253585095,4495,4495,4495,4495,170
|
|
20240119,094900,252820945,4495,4495,4495,4495,100
|
|
20240119,094800,252371445,4495,4495,4495,4495,20
|
|
20240119,094700,252281545,4500,4495,4500,4490,679
|
|
20240119,094600,249229505,4495,4495,4495,4495,101
|
|
20240119,094500,248775510,4495,4495,4495,4495,919
|
|
20240119,094400,244644605,4500,4500,4500,4500,7
|
|
20240119,094300,244613105,4505,4505,4505,4505,300
|
|
20240119,094200,243261605,4505,4510,4510,4505,242
|
|
20240119,094100,242170210,4505,4505,4505,4500,179
|
|
20240119,094000,241363820,4510,4505,4510,4490,407
|
|
20240119,093900,239531605,4505,4505,4510,4490,1212
|
|
20240119,093800,234083040,4510,4515,4515,4510,191
|
|
20240119,093700,233221625,4515,4500,4515,4490,990
|
|
20240119,093600,228763455,4500,4495,4505,4495,627
|
|
20240119,093500,225942015,4495,4505,4505,4495,257
|
|
20240119,093400,224784285,4525,4525,4525,4525,237
|
|
20240119,093300,223711860,4525,4525,4525,4525,286
|
|
20240119,093200,222417710,4525,4510,4525,4510,569
|
|
20240119,093100,219843000,4515,4535,4535,4515,568
|
|
20240119,093000,217269540,4535,4495,4535,4495,11264
|
|
20240119,092900,166455940,4490,4480,4490,4480,702
|
|
20240119,092800,163308960,4485,4485,4485,4485,386
|
|
20240119,092700,161577750,4475,4490,4490,4475,1066
|
|
20240119,092600,156791425,4490,4490,4490,4490,657
|
|
20240119,092500,153841495,4485,4485,4485,4485,380
|
|
20240119,092400,152137195,4490,4490,4490,4490,617
|
|
20240119,092300,149366865,4485,4480,4485,4480,284
|
|
20240119,092200,148093135,4485,4490,4490,4485,549
|
|
20240119,092100,145629555,4490,4490,4490,4490,22
|
|
20240119,092000,145530775,4490,4495,4495,4490,390
|
|
20240119,091900,143778250,4460,4500,4500,4460,121
|
|
20240119,091800,143234315,4495,4495,4495,4495,1823
|
|
20240119,091700,135039930,4495,4435,4495,4435,480
|
|
20240119,091600,132882630,4495,4455,4500,4425,1735
|
|
20240119,091500,125123325,4495,4500,4500,4490,912
|
|
20240119,091400,121027005,4490,4480,4490,4480,4947
|
|
20240119,091300,98835665,4475,4475,4475,4475,591
|
|
20240119,091200,96190940,4480,4480,4480,4480,597
|
|
20240119,091100,93516380,4485,4470,4485,4470,175
|
|
20240119,091000,92733980,4490,4495,4495,4470,3077
|
|
20240119,090900,78964140,4500,4440,4500,4440,8244
|
|
20240119,090800,42190390,4440,4440,4440,4420,1046
|
|
20240119,090700,37547500,4440,4420,4440,4420,1059
|
|
20240119,090600,32861575,4425,4420,4425,4420,665
|
|
20240119,090500,29919880,4420,4430,4435,4420,1877
|
|
20240119,090400,21612240,4430,4390,4430,4390,1395
|
|
20240119,090300,15457830,4385,4385,4390,4385,587
|
|
20240119,090200,12883750,4385,4385,4390,4385,574
|
|
20240119,090100,10366755,4390,4390,4390,4390,190
|
|
20240119,090000,9532655,4395,4440,4440,4395,2156
|