682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201900,930726865,3530,3530,3530,3530,8499
|
|
20240110,201800,930726865,3530,3530,3530,3530,0
|
|
20240110,201700,930726865,3530,3530,3530,3530,0
|
|
20240110,201600,930726865,3530,3530,3530,3530,0
|
|
20240110,201500,930726865,3530,3530,3530,3530,0
|
|
20240110,201400,930726865,3530,3530,3530,3530,0
|
|
20240110,201300,930726865,3530,3530,3530,3530,0
|
|
20240110,201200,930726865,3530,3530,3530,3530,0
|
|
20240110,201100,930726865,3530,3530,3530,3530,0
|
|
20240110,201000,930726865,3530,3530,3530,3530,0
|
|
20240110,200900,930726865,3530,3530,3530,3530,0
|
|
20240110,200800,930726865,3530,3530,3530,3530,0
|
|
20240110,200700,930726865,3530,3530,3530,3530,0
|
|
20240110,200600,930726865,3530,3530,3530,3530,0
|
|
20240110,200500,930726865,3530,3530,3530,3530,0
|
|
20240110,200400,930726865,3530,3530,3530,3530,0
|
|
20240110,200300,930726865,3530,3530,3530,3530,0
|
|
20240110,200200,930726865,3530,3530,3530,3530,0
|
|
20240110,200100,930726865,3530,3530,3530,3530,0
|
|
20240110,200000,930726865,3530,3530,3530,3530,0
|
|
20240110,195900,930726865,3530,3530,3530,3530,0
|
|
20240110,195800,930726865,3530,3530,3530,3530,0
|
|
20240110,195700,930726865,3530,3530,3530,3530,0
|
|
20240110,195600,930726865,3530,3530,3530,3530,0
|
|
20240110,195500,930726865,3530,3530,3530,3530,0
|
|
20240110,195400,930726865,3530,3530,3530,3530,0
|
|
20240110,195300,930726865,3530,3530,3530,3530,0
|
|
20240110,195200,930726865,3530,3530,3530,3530,0
|
|
20240110,195100,930726865,3530,3530,3530,3530,0
|
|
20240110,195000,930726865,3530,3530,3530,3530,0
|
|
20240110,194900,930726865,3530,3530,3530,3530,8499
|
|
20240110,194800,930726865,3530,3530,3530,3530,0
|
|
20240110,194700,930726865,3530,3530,3530,3530,0
|
|
20240110,194600,930726865,3530,3530,3530,3530,0
|
|
20240110,194500,930726865,3530,3530,3530,3530,0
|
|
20240110,194400,930726865,3530,3530,3530,3530,0
|
|
20240110,194300,930726865,3530,3530,3530,3530,0
|
|
20240110,194200,930726865,3530,3530,3530,3530,0
|
|
20240110,194100,930726865,3530,3530,3530,3530,0
|
|
20240110,194000,930726865,3530,3530,3530,3530,0
|
|
20240110,193900,930726865,3530,3530,3530,3530,0
|
|
20240110,193800,930726865,3530,3530,3530,3530,0
|
|
20240110,193700,930726865,3530,3530,3530,3530,0
|
|
20240110,193600,930726865,3530,3530,3530,3530,0
|
|
20240110,193500,930726865,3530,3530,3530,3530,0
|
|
20240110,193400,930726865,3530,3530,3530,3530,0
|
|
20240110,193300,930726865,3530,3530,3530,3530,0
|
|
20240110,193200,930726865,3530,3530,3530,3530,0
|
|
20240110,193100,930726865,3530,3530,3530,3530,0
|
|
20240110,193000,930726865,3530,3530,3530,3530,0
|
|
20240110,192900,930726865,3530,3530,3530,3530,0
|
|
20240110,192800,930726865,3530,3530,3530,3530,0
|
|
20240110,192700,930726865,3530,3530,3530,3530,0
|
|
20240110,192600,930726865,3530,3530,3530,3530,0
|
|
20240110,192500,930726865,3530,3530,3530,3530,0
|
|
20240110,192400,930726865,3530,3530,3530,3530,0
|
|
20240110,192300,930726865,3530,3530,3530,3530,0
|
|
20240110,192200,930726865,3530,3530,3530,3530,0
|
|
20240110,192100,930726865,3530,3530,3530,3530,0
|
|
20240110,192000,930726865,3530,3530,3530,3530,0
|
|
20240110,191900,930726865,3530,3530,3530,3530,8499
|
|
20240110,191800,930726865,3530,3530,3530,3530,0
|
|
20240110,191700,930726865,3530,3530,3530,3530,0
|
|
20240110,191600,930726865,3530,3530,3530,3530,0
|
|
20240110,191500,930726865,3530,3530,3530,3530,0
|
|
20240110,191400,930726865,3530,3530,3530,3530,0
|
|
20240110,191300,930726865,3530,3530,3530,3530,0
|
|
20240110,191200,930726865,3530,3530,3530,3530,0
|
|
20240110,191100,930726865,3530,3530,3530,3530,0
|
|
20240110,191000,930726865,3530,3530,3530,3530,0
|
|
20240110,190900,930726865,3530,3530,3530,3530,0
|
|
20240110,190800,930726865,3530,3530,3530,3530,0
|
|
20240110,190700,930726865,3530,3530,3530,3530,0
|
|
20240110,190600,930726865,3530,3530,3530,3530,0
|
|
20240110,190500,930726865,3530,3530,3530,3530,0
|
|
20240110,190400,930726865,3530,3530,3530,3530,0
|
|
20240110,190300,930726865,3530,3530,3530,3530,0
|
|
20240110,190200,930726865,3530,3530,3530,3530,0
|
|
20240110,190100,930726865,3530,3530,3530,3530,0
|
|
20240110,190000,930726865,3530,3530,3530,3530,0
|
|
20240110,185900,930726865,3530,3530,3530,3530,0
|
|
20240110,185800,930726865,3530,3530,3530,3530,0
|
|
20240110,185700,930726865,3530,3530,3530,3530,0
|
|
20240110,185600,930726865,3530,3530,3530,3530,0
|
|
20240110,185500,930726865,3530,3530,3530,3530,0
|
|
20240110,185400,930726865,3530,3530,3530,3530,0
|
|
20240110,185300,930726865,3530,3530,3530,3530,0
|
|
20240110,185200,930726865,3530,3530,3530,3530,0
|
|
20240110,185100,930726865,3530,3530,3530,3530,0
|
|
20240110,185000,930726865,3530,3530,3530,3530,0
|
|
20240110,184900,930726865,3530,3530,3530,3530,8499
|
|
20240110,184800,930726865,3530,3530,3530,3530,0
|
|
20240110,184700,930726865,3530,3530,3530,3530,0
|
|
20240110,184600,930726865,3530,3530,3530,3530,0
|
|
20240110,184500,930726865,3530,3530,3530,3530,0
|
|
20240110,184400,930726865,3530,3530,3530,3530,0
|
|
20240110,184300,930726865,3530,3530,3530,3530,0
|
|
20240110,184200,930726865,3530,3530,3530,3530,0
|
|
20240110,184100,930726865,3530,3530,3530,3530,0
|
|
20240110,184000,930726865,3530,3530,3530,3530,0
|
|
20240110,183900,930726865,3530,3530,3530,3530,0
|
|
20240110,183800,930726865,3530,3530,3530,3530,0
|
|
20240110,183700,930726865,3530,3530,3530,3530,0
|
|
20240110,183600,930726865,3530,3530,3530,3530,0
|
|
20240110,183500,930726865,3530,3530,3530,3530,0
|
|
20240110,183400,930726865,3530,3530,3530,3530,0
|
|
20240110,183300,930726865,3530,3530,3530,3530,0
|
|
20240110,183200,930726865,3530,3530,3530,3530,0
|
|
20240110,183100,930726865,3530,3530,3530,3530,0
|
|
20240110,183000,930726865,3530,3530,3530,3530,0
|
|
20240110,182900,930726865,3530,3530,3530,3530,0
|
|
20240110,182800,930726865,3530,3530,3530,3530,0
|
|
20240110,182700,930726865,3530,3530,3530,3530,0
|
|
20240110,182600,930726865,3530,3530,3530,3530,0
|
|
20240110,182500,930726865,3530,3530,3530,3530,0
|
|
20240110,182400,930726865,3530,3530,3530,3530,0
|
|
20240110,182300,930726865,3530,3530,3530,3530,0
|
|
20240110,182200,930726865,3530,3530,3530,3530,0
|
|
20240110,182100,930726865,3530,3530,3530,3530,0
|
|
20240110,182000,930726865,3530,3530,3530,3530,0
|
|
20240110,181900,930726865,3530,3530,3530,3530,8499
|
|
20240110,181800,930726865,3530,3530,3530,3530,0
|
|
20240110,181700,930726865,3530,3530,3530,3530,0
|
|
20240110,181600,930726865,3530,3530,3530,3530,0
|
|
20240110,181500,930726865,3530,3530,3530,3530,0
|
|
20240110,181400,930726865,3530,3530,3530,3530,0
|
|
20240110,181300,930726865,3530,3530,3530,3530,0
|
|
20240110,181200,930726865,3530,3530,3530,3530,0
|
|
20240110,181100,930726865,3530,3530,3530,3530,0
|
|
20240110,181000,930726865,3530,3530,3530,3530,0
|
|
20240110,180900,930726865,3530,3530,3530,3530,0
|
|
20240110,180800,930726865,3530,3530,3530,3530,0
|
|
20240110,180700,930726865,3530,3530,3530,3530,0
|
|
20240110,180600,930726865,3530,3530,3530,3530,0
|
|
20240110,180500,930726865,3530,3530,3530,3530,0
|
|
20240110,180400,930726865,3530,3530,3530,3530,0
|
|
20240110,180300,930726865,3530,3530,3530,3530,0
|
|
20240110,180200,930726865,3530,3530,3530,3530,0
|
|
20240110,180100,930726865,3530,3530,3530,3530,0
|
|
20240110,180000,930726865,3530,3530,3530,3530,0
|
|
20240110,175900,930726865,3530,3530,3530,3530,0
|
|
20240110,175800,930726865,3530,3530,3530,3530,0
|
|
20240110,175700,930726865,3530,3530,3530,3530,0
|
|
20240110,175600,930726865,3530,3530,3530,3530,0
|
|
20240110,175500,930726865,3530,3530,3530,3530,0
|
|
20240110,175400,930726865,3530,3530,3530,3530,0
|
|
20240110,175300,930726865,3530,3530,3530,3530,0
|
|
20240110,175200,930726865,3530,3530,3530,3530,0
|
|
20240110,175100,930726865,3530,3530,3530,3530,0
|
|
20240110,175000,930726865,3530,3530,3530,3530,0
|
|
20240110,174900,930726865,3530,3530,3530,3530,8499
|
|
20240110,174800,930726865,3530,3530,3530,3530,0
|
|
20240110,174700,930726865,3530,3530,3530,3530,0
|
|
20240110,174600,930726865,3530,3530,3530,3530,0
|
|
20240110,174500,930726865,3530,3530,3530,3530,0
|
|
20240110,174400,930726865,3530,3530,3530,3530,0
|
|
20240110,174300,930726865,3530,3530,3530,3530,0
|
|
20240110,174200,930726865,3530,3530,3530,3530,0
|
|
20240110,174100,930726865,3530,3530,3530,3530,0
|
|
20240110,174000,930726865,3530,3530,3530,3530,0
|
|
20240110,173900,930726865,3530,3530,3530,3530,0
|
|
20240110,173800,930726865,3530,3530,3530,3530,0
|
|
20240110,173700,930726865,3530,3530,3530,3530,0
|
|
20240110,173600,930726865,3530,3530,3530,3530,0
|
|
20240110,173500,930726865,3530,3530,3530,3530,0
|
|
20240110,173400,930726865,3530,3530,3530,3530,0
|
|
20240110,173300,930726865,3530,3530,3530,3530,0
|
|
20240110,173200,930726865,3530,3530,3530,3530,0
|
|
20240110,173100,930726865,3530,3530,3530,3530,0
|
|
20240110,173000,930726865,3530,3530,3530,3530,0
|
|
20240110,172900,930726865,3530,3530,3530,3530,0
|
|
20240110,172800,930726865,3530,3530,3530,3530,0
|
|
20240110,172700,930726865,3530,3530,3530,3530,0
|
|
20240110,172600,930726865,3530,3530,3530,3530,0
|
|
20240110,172500,930726865,3530,3530,3530,3530,0
|
|
20240110,172400,930726865,3530,3530,3530,3530,0
|
|
20240110,172300,930726865,3530,3530,3530,3530,0
|
|
20240110,172200,930726865,3530,3530,3530,3530,0
|
|
20240110,172100,930726865,3530,3530,3530,3530,0
|
|
20240110,172000,930726865,3530,3530,3530,3530,0
|
|
20240110,171900,930726865,3530,3530,3530,3530,8499
|
|
20240110,171800,930726865,3530,3530,3530,3530,0
|
|
20240110,171700,930726865,3530,3530,3530,3530,0
|
|
20240110,171600,930726865,3530,3530,3530,3530,0
|
|
20240110,171500,930726865,3530,3530,3530,3530,0
|
|
20240110,171400,930726865,3530,3530,3530,3530,0
|
|
20240110,171300,930726865,3530,3530,3530,3530,0
|
|
20240110,171200,930726865,3530,3530,3530,3530,0
|
|
20240110,171100,930726865,3530,3530,3530,3530,0
|
|
20240110,171000,930726865,3530,3530,3530,3530,0
|
|
20240110,170900,930726865,3530,3530,3530,3530,0
|
|
20240110,170800,930726865,3530,3530,3530,3530,0
|
|
20240110,170700,930726865,3530,3530,3530,3530,0
|
|
20240110,170600,930726865,3530,3530,3530,3530,0
|
|
20240110,170500,930726865,3530,3530,3530,3530,0
|
|
20240110,170400,930726865,3530,3530,3530,3530,0
|
|
20240110,170300,930726865,3530,3530,3530,3530,0
|
|
20240110,170200,930726865,3530,3530,3530,3530,0
|
|
20240110,170100,930726865,3530,3530,3530,3530,0
|
|
20240110,170000,930726865,3530,3530,3530,3530,0
|
|
20240110,165900,930726865,3530,3530,3530,3530,0
|
|
20240110,165800,930726865,3530,3530,3530,3530,0
|
|
20240110,165700,930726865,3530,3530,3530,3530,0
|
|
20240110,165600,930726865,3530,3530,3530,3530,0
|
|
20240110,165500,930726865,3530,3530,3530,3530,0
|
|
20240110,165400,930726865,3530,3530,3530,3530,0
|
|
20240110,165300,930726865,3530,3530,3530,3530,0
|
|
20240110,165200,930726865,3530,3530,3530,3530,0
|
|
20240110,165100,930726865,3530,3530,3530,3530,0
|
|
20240110,165000,930726865,3530,3530,3530,3530,0
|
|
20240110,164900,930726865,3530,3530,3530,3530,8499
|
|
20240110,164800,930726865,3530,3530,3530,3530,0
|
|
20240110,164700,930726865,3530,3530,3530,3530,0
|
|
20240110,164600,930726865,3530,3530,3530,3530,0
|
|
20240110,164500,930726865,3530,3530,3530,3530,0
|
|
20240110,164400,930726865,3530,3530,3530,3530,0
|
|
20240110,164300,930726865,3530,3530,3530,3530,0
|
|
20240110,164200,930726865,3530,3530,3530,3530,0
|
|
20240110,164100,930726865,3530,3530,3530,3530,0
|
|
20240110,164000,930726865,3530,3530,3530,3530,0
|
|
20240110,163900,930726865,3530,3530,3530,3530,0
|
|
20240110,163800,930726865,3530,3530,3530,3530,0
|
|
20240110,163700,930726865,3530,3530,3530,3530,0
|
|
20240110,163600,930726865,3530,3530,3530,3530,0
|
|
20240110,163500,930726865,3530,3530,3530,3530,0
|
|
20240110,163400,930726865,3530,3530,3530,3530,0
|
|
20240110,163300,930726865,3530,3530,3530,3530,0
|
|
20240110,163200,930726865,3530,3530,3530,3530,0
|
|
20240110,163100,930726865,3530,3530,3530,3530,0
|
|
20240110,163000,930726865,3530,3530,3530,3530,0
|
|
20240110,162900,930726865,3530,3530,3530,3530,0
|
|
20240110,162800,930726865,3530,3530,3530,3530,0
|
|
20240110,162700,930726865,3530,3530,3530,3530,0
|
|
20240110,162600,930726865,3530,3530,3530,3530,0
|
|
20240110,162500,930726865,3530,3530,3530,3530,0
|
|
20240110,162400,930726865,3530,3530,3530,3530,0
|
|
20240110,162300,930726865,3530,3530,3530,3530,0
|
|
20240110,162200,930726865,3530,3530,3530,3530,0
|
|
20240110,162100,930726865,3530,3530,3530,3530,0
|
|
20240110,162000,930726865,3530,3530,3530,3530,0
|
|
20240110,161900,930726865,3530,3530,3530,3530,8499
|
|
20240110,161800,930726865,3530,3530,3530,3530,0
|
|
20240110,161700,930726865,3530,3530,3530,3530,0
|
|
20240110,161600,930726865,3530,3530,3530,3530,0
|
|
20240110,161500,930726865,3530,3530,3530,3530,0
|
|
20240110,161400,930726865,3530,3530,3530,3530,0
|
|
20240110,161300,930726865,3530,3530,3530,3530,0
|
|
20240110,161200,930726865,3530,3530,3530,3530,0
|
|
20240110,161100,930726865,3530,3530,3530,3530,0
|
|
20240110,161000,930726865,3530,3530,3530,3530,0
|
|
20240110,160900,930726865,3530,3530,3530,3530,0
|
|
20240110,160800,930726865,3530,3530,3530,3530,0
|
|
20240110,160700,930726865,3530,3530,3530,3530,0
|
|
20240110,160600,930726865,3530,3530,3530,3530,0
|
|
20240110,160500,930726865,3530,3530,3530,3530,0
|
|
20240110,160400,930726865,3530,3530,3530,3530,0
|
|
20240110,160300,930726865,3530,3530,3530,3530,0
|
|
20240110,160200,930726865,3530,3530,3530,3530,0
|
|
20240110,160100,930726865,3530,3530,3530,3530,0
|
|
20240110,160000,930726865,3530,3530,3530,3530,0
|
|
20240110,155900,930726865,3530,3530,3530,3530,0
|
|
20240110,155800,930726865,3530,3530,3530,3530,0
|
|
20240110,155700,930726865,3530,3530,3530,3530,0
|
|
20240110,155600,930726865,3530,3530,3530,3530,0
|
|
20240110,155500,930726865,3530,3530,3530,3530,0
|
|
20240110,155400,930726865,3530,3530,3530,3530,0
|
|
20240110,155300,930726865,3530,3530,3530,3530,0
|
|
20240110,155200,930726865,3530,3530,3530,3530,0
|
|
20240110,155100,930726865,3530,3530,3530,3530,0
|
|
20240110,155000,930726865,3530,3530,3530,3530,0
|
|
20240110,154900,930726865,3530,3530,3530,3530,8499
|
|
20240110,154800,930726865,3530,3530,3530,3530,0
|
|
20240110,154700,930726865,3530,3530,3530,3530,0
|
|
20240110,154600,930726865,3530,3530,3530,3530,0
|
|
20240110,154500,930726865,3530,3530,3530,3530,0
|
|
20240110,154400,930726865,3530,3530,3530,3530,0
|
|
20240110,154300,930726865,3530,3530,3530,3530,0
|
|
20240110,154200,930726865,3530,3530,3530,3530,0
|
|
20240110,154100,930726865,3530,3530,3530,3530,0
|
|
20240110,154000,930726865,3530,3530,3530,3530,0
|
|
20240110,153900,930726865,3530,3530,3530,3530,0
|
|
20240110,153800,930726865,3530,3530,3530,3530,0
|
|
20240110,153700,930726865,3530,3530,3530,3530,0
|
|
20240110,153600,930726865,3530,3530,3530,3530,0
|
|
20240110,153500,930726865,3530,3530,3530,3530,0
|
|
20240110,153400,930726865,3530,3530,3530,3530,0
|
|
20240110,153300,930726865,3530,3530,3530,3530,0
|
|
20240110,153200,930726865,3530,3530,3530,3530,0
|
|
20240110,153100,930726865,3530,3530,3530,3530,0
|
|
20240110,153000,930726865,3530,3530,3530,3530,8499
|
|
20240110,152900,900725395,3515,3515,3515,3515,0
|
|
20240110,152800,900725395,3515,3515,3515,3515,0
|
|
20240110,152700,900725395,3515,3515,3515,3515,0
|
|
20240110,152600,900725395,3515,3515,3515,3515,0
|
|
20240110,152500,900725395,3515,3515,3515,3515,0
|
|
20240110,152400,900725395,3515,3515,3515,3515,0
|
|
20240110,152300,900725395,3515,3515,3515,3515,0
|
|
20240110,152200,900725395,3515,3515,3515,3515,0
|
|
20240110,152100,900725395,3515,3515,3515,3515,0
|
|
20240110,152000,900725395,3515,3515,3515,3515,0
|
|
20240110,151900,900725395,3515,3515,3515,3510,539
|
|
20240110,151800,898830990,3510,3520,3520,3510,424
|
|
20240110,151700,897341485,3520,3520,3520,3520,200
|
|
20240110,151600,896637485,3520,3510,3520,3510,1486
|
|
20240110,151500,891412265,3515,3520,3520,3515,215
|
|
20240110,151400,890655515,3525,3510,3525,3510,1351
|
|
20240110,151300,885909510,3510,3505,3510,3505,371
|
|
20240110,151200,884607885,3505,3505,3510,3480,2322
|
|
20240110,151100,876492130,3510,3505,3510,3505,455
|
|
20240110,151000,874896075,3505,3500,3510,3500,119
|
|
20240110,150900,874479330,3500,3500,3500,3500,437
|
|
20240110,150800,872949830,3500,3505,3505,3500,81
|
|
20240110,150700,872666175,3500,3505,3510,3500,950
|
|
20240110,150600,869338330,3505,3505,3510,3505,122
|
|
20240110,150500,868910645,3510,3505,3510,3505,265
|
|
20240110,150400,867981795,3510,3505,3510,3505,778
|
|
20240110,150300,865253790,3505,3500,3505,3500,278
|
|
20240110,150200,864280165,3500,3490,3505,3490,799
|
|
20240110,150100,861483550,3480,3485,3500,3480,82
|
|
20240110,150000,861197530,3500,3485,3500,3485,1205
|
|
20240110,145900,856988790,3495,3495,3495,3495,2
|
|
20240110,145800,856981800,3495,3475,3495,3475,1672
|
|
20240110,145700,851154240,3475,3480,3480,3475,1324
|
|
20240110,145600,846552690,3485,3485,3485,3485,0
|
|
20240110,145500,846552690,3485,3485,3485,3485,102
|
|
20240110,145400,846197220,3480,3475,3485,3475,628
|
|
20240110,145300,844012270,3475,3475,3475,3475,2
|
|
20240110,145200,844005320,3480,3480,3480,3480,559
|
|
20240110,145100,842060000,3480,3470,3480,3470,245
|
|
20240110,145000,841209300,3465,3465,3465,3465,972
|
|
20240110,144900,837841320,3460,3465,3470,3460,8928
|
|
20240110,144800,806926325,3465,3485,3485,3465,7802
|
|
20240110,144700,779816430,3490,3495,3495,3490,6192
|
|
20240110,144600,758189295,3500,3495,3500,3495,422
|
|
20240110,144500,756713550,3500,3500,3500,3500,0
|
|
20240110,144400,756713550,3500,3500,3500,3500,100
|
|
20240110,144300,756363550,3500,3495,3500,3495,968
|
|
20240110,144200,752979380,3500,3505,3505,3500,305
|
|
20240110,144100,751911855,3505,3505,3505,3500,87
|
|
20240110,144000,751607100,3505,3505,3505,3505,1
|
|
20240110,143900,751603595,3500,3500,3505,3500,4528
|
|
20240110,143800,735755585,3505,3505,3505,3505,1
|
|
20240110,143700,735752080,3500,3505,3505,3500,2979
|
|
20240110,143600,725325550,3505,3500,3505,3500,12
|
|
20240110,143500,725283495,3505,3505,3505,3500,518
|
|
20240110,143400,723470410,3505,3505,3510,3505,2509
|
|
20240110,143300,714676360,3510,3505,3510,3505,815
|
|
20240110,143200,711819780,3510,3510,3510,3510,12
|
|
20240110,143100,711777660,3510,3505,3510,3505,368
|
|
20240110,143000,710486080,3510,3505,3510,3505,2123
|
|
20240110,142900,703044895,3510,3510,3510,3510,20
|
|
20240110,142800,702974695,3510,3505,3510,3505,641
|
|
20240110,142700,700726835,3510,3510,3510,3510,0
|
|
20240110,142600,700726835,3510,3510,3510,3510,0
|
|
20240110,142500,700726835,3510,3505,3510,3505,305
|
|
20240110,142400,699657785,3510,3510,3510,3510,452
|
|
20240110,142300,698071265,3510,3510,3510,3510,146
|
|
20240110,142200,697558805,3510,3505,3510,3505,4
|
|
20240110,142100,697544780,3505,3505,3505,3505,0
|
|
20240110,142000,697544780,3505,3505,3505,3505,1080
|
|
20240110,141900,693759380,3510,3510,3510,3510,32
|
|
20240110,141800,693647060,3510,3510,3510,3510,58
|
|
20240110,141700,693443480,3515,3515,3515,3515,1
|
|
20240110,141600,693439965,3510,3510,3510,3510,19
|
|
20240110,141500,693373275,3510,3510,3510,3505,971
|
|
20240110,141400,689967820,3505,3505,3505,3505,0
|
|
20240110,141300,689967820,3505,3510,3510,3505,501
|
|
20240110,141200,688211810,3505,3505,3505,3505,0
|
|
20240110,141100,688211810,3505,3505,3505,3505,295
|
|
20240110,141000,687177835,3520,3510,3520,3505,707
|
|
20240110,140900,684699275,3520,3520,3520,3520,1
|
|
20240110,140800,684695755,3510,3510,3510,3510,0
|
|
20240110,140700,684695755,3510,3510,3510,3510,112
|
|
20240110,140600,684302635,3520,3520,3520,3520,1
|
|
20240110,140500,684299115,3510,3510,3510,3510,20
|
|
20240110,140400,684228915,3520,3520,3520,3520,15
|
|
20240110,140300,684176115,3515,3515,3515,3515,198
|
|
20240110,140200,683480145,3515,3505,3515,3505,3
|
|
20240110,140100,683469620,3520,3520,3520,3520,0
|
|
20240110,140000,683469620,3520,3520,3520,3520,0
|
|
20240110,135900,683469620,3520,3520,3520,3520,0
|
|
20240110,135800,683469620,3520,3520,3520,3520,0
|
|
20240110,135700,683469620,3520,3505,3520,3505,2
|
|
20240110,135600,683462595,3505,3505,3520,3505,2011
|
|
20240110,135500,676414025,3505,3505,3505,3505,152
|
|
20240110,135400,675881265,3505,3505,3505,3505,0
|
|
20240110,135300,675881265,3505,3505,3505,3505,794
|
|
20240110,135200,673098295,3510,3510,3520,3510,26
|
|
20240110,135100,673007025,3510,3510,3510,3510,287
|
|
20240110,135000,671999655,3510,3510,3510,3510,199
|
|
20240110,134900,671301165,3520,3520,3520,3520,6
|
|
20240110,134800,671280045,3505,3510,3510,3505,650
|
|
20240110,134700,668998925,3520,3515,3520,3515,100
|
|
20240110,134600,668647030,3510,3510,3510,3510,2
|
|
20240110,134500,668640010,3515,3515,3515,3510,827
|
|
20240110,134400,665733835,3515,3515,3515,3515,70
|
|
20240110,134300,665487785,3520,3520,3520,3520,0
|
|
20240110,134200,665487785,3520,3520,3520,3520,0
|
|
20240110,134100,665487785,3520,3520,3520,3520,0
|
|
20240110,134000,665487785,3520,3520,3520,3520,0
|
|
20240110,133900,665487785,3520,3520,3520,3520,0
|
|
20240110,133800,665487785,3520,3520,3520,3520,0
|
|
20240110,133700,665487785,3520,3520,3520,3505,2989
|
|
20240110,133600,655003935,3520,3520,3520,3520,71
|
|
20240110,133500,654754015,3520,3520,3520,3520,0
|
|
20240110,133400,654754015,3520,3520,3520,3520,1
|
|
20240110,133300,654750495,3520,3520,3520,3520,2
|
|
20240110,133200,654743455,3510,3510,3510,3510,30
|
|
20240110,133100,654638155,3510,3510,3510,3510,0
|
|
20240110,133000,654638155,3510,3510,3510,3510,52
|
|
20240110,132900,654455635,3520,3520,3520,3520,43
|
|
20240110,132800,654304275,3520,3520,3520,3520,100
|
|
20240110,132700,653952275,3520,3520,3520,3520,0
|
|
20240110,132600,653952275,3520,3520,3520,3520,2
|
|
20240110,132500,653945235,3520,3520,3520,3520,0
|
|
20240110,132400,653945235,3520,3520,3520,3520,205
|
|
20240110,132300,653223635,3505,3510,3510,3505,2000
|
|
20240110,132200,646213280,3520,3520,3520,3520,0
|
|
20240110,132100,646213280,3520,3520,3520,3520,0
|
|
20240110,132000,646213280,3520,3520,3520,3520,56
|
|
20240110,131900,646016160,3520,3520,3520,3520,30
|
|
20240110,131800,645910560,3520,3510,3520,3510,2387
|
|
20240110,131700,637532180,3510,3510,3510,3510,0
|
|
20240110,131600,637532180,3510,3510,3510,3510,30
|
|
20240110,131500,637426880,3515,3515,3515,3515,2
|
|
20240110,131400,637419850,3525,3525,3525,3525,74
|
|
20240110,131300,637159000,3525,3525,3525,3525,10
|
|
20240110,131200,637123750,3525,3525,3525,3525,0
|
|
20240110,131100,637123750,3525,3520,3525,3520,2
|
|
20240110,131000,637116705,3510,3510,3510,3510,0
|
|
20240110,130900,637116705,3510,3510,3510,3510,420
|
|
20240110,130800,635642505,3510,3510,3510,3510,0
|
|
20240110,130700,635642505,3510,3510,3510,3510,230
|
|
20240110,130600,634835205,3510,3510,3510,3510,56
|
|
20240110,130500,634638645,3510,3515,3515,3510,610
|
|
20240110,130400,632497340,3515,3515,3515,3515,200
|
|
20240110,130300,631794340,3525,3525,3525,3525,0
|
|
20240110,130200,631794340,3525,3525,3525,3525,8
|
|
20240110,130100,631766140,3525,3510,3525,3510,170
|
|
20240110,130000,631167940,3525,3525,3525,3525,0
|
|
20240110,125900,631167940,3525,3520,3525,3510,2797
|
|
20240110,125800,621350395,3510,3510,3510,3510,0
|
|
20240110,125700,621350395,3510,3530,3535,3510,295
|
|
20240110,125600,620309290,3530,3530,3530,3530,242
|
|
20240110,125500,619455030,3530,3510,3530,3510,1867
|
|
20240110,125400,612901805,3510,3510,3510,3510,0
|
|
20240110,125300,612901805,3510,3510,3510,3510,800
|
|
20240110,125200,610093805,3510,3510,3510,3510,0
|
|
20240110,125100,610093805,3510,3510,3510,3510,762
|
|
20240110,125000,607419185,3510,3510,3510,3510,718
|
|
20240110,124900,604899005,3510,3510,3510,3510,174
|
|
20240110,124800,604288265,3510,3510,3510,3510,30
|
|
20240110,124700,604182965,3515,3515,3515,3515,36
|
|
20240110,124600,604056425,3510,3510,3510,3510,1978
|
|
20240110,124500,597113645,3510,3510,3510,3510,28
|
|
20240110,124400,597015365,3510,3515,3515,3510,1485
|
|
20240110,124300,591802905,3515,3515,3515,3515,670
|
|
20240110,124200,589447855,3515,3515,3515,3515,331
|
|
20240110,124100,588284390,3515,3515,3515,3515,169
|
|
20240110,124000,587690355,3515,3515,3515,3510,897
|
|
20240110,123900,584537515,3515,3515,3515,3515,5
|
|
20240110,123800,584519940,3520,3520,3520,3520,150
|
|
20240110,123700,583991940,3520,3520,3520,3520,3
|
|
20240110,123600,583981380,3520,3520,3520,3520,0
|
|
20240110,123500,583981380,3520,3520,3520,3505,137
|
|
20240110,123400,583501120,3505,3505,3505,3505,0
|
|
20240110,123300,583501120,3505,3505,3505,3505,408
|
|
20240110,123200,582071080,3505,3505,3505,3505,1
|
|
20240110,123100,582067575,3505,3505,3505,3500,754
|
|
20240110,123000,579426675,3505,3505,3505,3505,0
|
|
20240110,122900,579426675,3505,3510,3510,3505,1265
|
|
20240110,122800,574991845,3505,3505,3505,3505,0
|
|
20240110,122700,574991845,3505,3515,3515,3505,3182
|
|
20240110,122600,563830160,3520,3520,3520,3520,0
|
|
20240110,122500,563830160,3520,3520,3520,3520,5
|
|
20240110,122400,563812560,3520,3520,3520,3520,0
|
|
20240110,122300,563812560,3520,3520,3520,3520,0
|
|
20240110,122200,563812560,3520,3520,3520,3520,0
|
|
20240110,122100,563812560,3520,3520,3520,3520,100
|
|
20240110,122000,563460560,3510,3510,3510,3510,0
|
|
20240110,121900,563460560,3510,3510,3510,3510,0
|
|
20240110,121800,563460560,3510,3510,3510,3510,0
|
|
20240110,121700,563460560,3510,3520,3520,3510,763
|
|
20240110,121600,560779265,3525,3525,3525,3525,503
|
|
20240110,121500,559006190,3525,3525,3525,3525,1000
|
|
20240110,121400,555481190,3525,3525,3525,3525,33
|
|
20240110,121300,555364865,3525,3525,3525,3525,59
|
|
20240110,121200,555156890,3525,3525,3525,3525,306
|
|
20240110,121100,554078240,3525,3525,3525,3525,0
|
|
20240110,121000,554078240,3525,3535,3535,3525,240
|
|
20240110,120900,553230650,3535,3535,3535,3535,6
|
|
20240110,120800,553209440,3535,3535,3535,3535,1
|
|
20240110,120700,553205905,3540,3540,3540,3540,0
|
|
20240110,120600,553205905,3540,3540,3540,3540,0
|
|
20240110,120500,553205905,3540,3540,3540,3540,1
|
|
20240110,120400,553202365,3540,3540,3540,3540,1
|
|
20240110,120300,553198825,3535,3535,3535,3535,7
|
|
20240110,120200,553174080,3530,3530,3530,3530,0
|
|
20240110,120100,553174080,3530,3530,3530,3530,391
|
|
20240110,120000,551793850,3530,3530,3530,3530,511
|
|
20240110,115900,549990020,3530,3525,3530,3525,112
|
|
20240110,115800,549595205,3525,3530,3530,3525,597
|
|
20240110,115700,547490770,3525,3525,3525,3525,1011
|
|
20240110,115600,543926995,3525,3525,3525,3525,0
|
|
20240110,115500,543926995,3525,3525,3525,3525,15
|
|
20240110,115400,543874120,3530,3530,3530,3530,1
|
|
20240110,115300,543870590,3530,3530,3530,3530,58
|
|
20240110,115200,543665850,3530,3525,3530,3525,201
|
|
20240110,115100,542957320,3525,3520,3525,3520,14
|
|
20240110,115000,542908030,3530,3530,3530,3530,114
|
|
20240110,114900,542505610,3515,3515,3515,3515,0
|
|
20240110,114800,542505610,3515,3515,3515,3515,29
|
|
20240110,114700,542403675,3530,3530,3530,3530,110
|
|
20240110,114600,542015375,3510,3510,3510,3510,0
|
|
20240110,114500,542015375,3510,3515,3515,3510,2082
|
|
20240110,114400,534703230,3515,3535,3535,3515,809
|
|
20240110,114300,531858570,3520,3525,3525,3520,1640
|
|
20240110,114200,526084255,3525,3530,3530,3525,1636
|
|
20240110,114100,520315380,3530,3530,3530,3530,415
|
|
20240110,114000,518850430,3535,3535,3535,3535,4
|
|
20240110,113900,518836290,3535,3535,3535,3535,732
|
|
20240110,113800,516248670,3535,3535,3535,3530,1068
|
|
20240110,113700,512477290,3535,3535,3535,3535,787
|
|
20240110,113600,509695245,3535,3535,3535,3535,90
|
|
20240110,113500,509377095,3535,3535,3535,3535,10
|
|
20240110,113400,509341745,3535,3530,3535,3530,1022
|
|
20240110,113300,505733310,3530,3540,3540,3530,1618
|
|
20240110,113200,500013120,3540,3540,3540,3540,16
|
|
20240110,113100,499956480,3540,3540,3540,3540,1
|
|
20240110,113000,499952940,3545,3545,3545,3545,0
|
|
20240110,112900,499952940,3545,3545,3545,3545,968
|
|
20240110,112800,496521380,3545,3540,3545,3540,171
|
|
20240110,112700,495916030,3540,3550,3550,3540,2141
|
|
20240110,112600,488316740,3545,3545,3545,3545,169
|
|
20240110,112500,487717635,3540,3540,3540,3540,0
|
|
20240110,112400,487717635,3540,3540,3540,3540,0
|
|
20240110,112300,487717635,3540,3540,3540,3540,0
|
|
20240110,112200,487717635,3540,3540,3540,3540,25
|
|
20240110,112100,487629135,3550,3550,3550,3550,0
|
|
20240110,112000,487629135,3550,3550,3550,3550,1
|
|
20240110,111900,487625585,3540,3540,3540,3540,0
|
|
20240110,111800,487625585,3540,3545,3545,3540,110
|
|
20240110,111700,487236135,3550,3550,3550,3550,0
|
|
20240110,111600,487236135,3550,3550,3550,3550,7
|
|
20240110,111500,487211285,3550,3550,3555,3550,44
|
|
20240110,111400,487055060,3545,3545,3550,3535,168
|
|
20240110,111300,486460105,3550,3550,3550,3550,0
|
|
20240110,111200,486460105,3550,3540,3550,3535,1029
|
|
20240110,111100,482818190,3550,3550,3550,3550,300
|
|
20240110,111000,481753190,3550,3550,3550,3550,0
|
|
20240110,110900,481753190,3550,3550,3550,3550,0
|
|
20240110,110800,481753190,3550,3550,3550,3550,0
|
|
20240110,110700,481753190,3550,3545,3550,3545,2
|
|
20240110,110600,481746095,3550,3550,3550,3550,5
|
|
20240110,110500,481728345,3550,3540,3550,3540,26
|
|
20240110,110400,481636295,3535,3535,3535,3535,0
|
|
20240110,110300,481636295,3535,3535,3535,3535,0
|
|
20240110,110200,481636295,3535,3535,3535,3535,0
|
|
20240110,110100,481636295,3535,3555,3560,3535,837
|
|
20240110,110000,478677055,3555,3540,3560,3540,8
|
|
20240110,105900,478648700,3540,3545,3570,3540,594
|
|
20240110,105800,476534470,3550,3550,3550,3550,0
|
|
20240110,105700,476534470,3550,3550,3550,3550,352
|
|
20240110,105600,475284870,3550,3550,3550,3550,10
|
|
20240110,105500,475249370,3555,3535,3555,3535,501
|
|
20240110,105400,473478315,3535,3535,3555,3535,1276
|
|
20240110,105300,468966760,3540,3555,3555,3530,536
|
|
20240110,105200,467074290,3560,3560,3560,3560,0
|
|
20240110,105100,467074290,3560,3560,3560,3560,1
|
|
20240110,105000,467070730,3540,3555,3560,3540,380
|
|
20240110,104900,465724860,3560,3560,3560,3525,2134
|
|
20240110,104800,458162805,3560,3570,3570,3560,119
|
|
20240110,104700,457739040,3575,3575,3575,3575,1
|
|
20240110,104600,457735465,3580,3580,3585,3580,98
|
|
20240110,104500,457384190,3590,3580,3590,3580,4248
|
|
20240110,104400,442137370,3590,3595,3595,3590,54
|
|
20240110,104300,441943300,3595,3595,3595,3580,1002
|
|
20240110,104200,438348610,3600,3580,3600,3580,1157
|
|
20240110,104100,434196120,3580,3580,3580,3580,836
|
|
20240110,104000,431203240,3580,3580,3580,3575,1313
|
|
20240110,103900,426503450,3565,3570,3605,3560,5015
|
|
20240110,103800,408506290,3575,3550,3575,3550,3034
|
|
20240110,103700,397707990,3550,3545,3550,3540,1359
|
|
20240110,103600,392888840,3545,3520,3545,3520,3857
|
|
20240110,103500,379245290,3520,3520,3520,3520,500
|
|
20240110,103400,377485290,3515,3515,3515,3515,0
|
|
20240110,103300,377485290,3515,3515,3515,3515,0
|
|
20240110,103200,377485290,3515,3520,3520,3515,1514
|
|
20240110,103100,372163555,3515,3515,3515,3515,100
|
|
20240110,103000,371812055,3535,3535,3535,3535,0
|
|
20240110,102900,371812055,3535,3535,3535,3535,2
|
|
20240110,102800,371804985,3530,3530,3530,3530,30
|
|
20240110,102700,371699085,3515,3530,3530,3515,22
|
|
20240110,102600,371621500,3530,3530,3530,3530,0
|
|
20240110,102500,371621500,3530,3515,3530,3515,440
|
|
20240110,102400,370074675,3515,3515,3515,3515,38
|
|
20240110,102300,369941105,3510,3510,3510,3510,0
|
|
20240110,102200,369941105,3510,3510,3510,3510,244
|
|
20240110,102100,369084665,3510,3515,3515,3510,201
|
|
20240110,102000,368378385,3515,3515,3515,3515,380
|
|
20240110,101900,367042685,3515,3515,3515,3515,1
|
|
20240110,101800,367039170,3510,3510,3515,3510,1450
|
|
20240110,101700,361949640,3515,3515,3515,3515,500
|
|
20240110,101600,360192140,3515,3515,3515,3515,800
|
|
20240110,101500,357380140,3515,3520,3520,3515,2520
|
|
20240110,101400,348521065,3540,3540,3540,3540,0
|
|
20240110,101300,348521065,3540,3540,3540,3540,478
|
|
20240110,101200,346828945,3540,3540,3540,3540,1
|
|
20240110,101100,346825405,3520,3520,3520,3520,0
|
|
20240110,101000,346825405,3520,3515,3540,3515,419
|
|
20240110,100900,345350555,3515,3515,3515,3515,0
|
|
20240110,100800,345350555,3515,3520,3520,3515,556
|
|
20240110,100700,343395840,3540,3540,3540,3540,550
|
|
20240110,100600,341448840,3540,3540,3540,3540,200
|
|
20240110,100500,340740840,3535,3535,3535,3535,583
|
|
20240110,100400,338679935,3545,3545,3545,3545,0
|
|
20240110,100300,338679935,3545,3545,3545,3545,0
|
|
20240110,100200,338679935,3545,3535,3545,3535,2771
|
|
20240110,100100,328860960,3535,3535,3535,3535,120
|
|
20240110,100000,328436760,3535,3520,3535,3520,4320
|
|
20240110,095900,313228320,3520,3525,3525,3515,160
|
|
20240110,095800,312665345,3525,3525,3535,3520,1462
|
|
20240110,095700,307512590,3530,3530,3530,3525,76
|
|
20240110,095600,307244320,3525,3530,3530,3525,440
|
|
20240110,095500,305693120,3530,3535,3535,3530,85
|
|
20240110,095400,305392755,3535,3535,3535,3535,35
|
|
20240110,095300,305269030,3525,3530,3530,3525,116
|
|
20240110,095200,304860125,3510,3520,3520,3510,613
|
|
20240110,095100,302705000,3535,3535,3535,3535,0
|
|
20240110,095000,302705000,3535,3540,3540,3535,1021
|
|
20240110,094900,299094515,3545,3535,3545,3535,1059
|
|
20240110,094800,295347600,3535,3525,3535,3525,1194
|
|
20240110,094700,291133890,3525,3525,3525,3525,0
|
|
20240110,094600,291133890,3525,3525,3525,3525,7
|
|
20240110,094500,291109215,3525,3525,3525,3525,0
|
|
20240110,094400,291109215,3525,3515,3525,3515,142
|
|
20240110,094300,290608675,3525,3525,3525,3525,139
|
|
20240110,094200,290118700,3525,3525,3525,3515,199
|
|
20240110,094100,289418505,3525,3530,3530,3525,1011
|
|
20240110,094000,285851185,3525,3525,3525,3525,478
|
|
20240110,093900,284166235,3525,3525,3525,3525,1
|
|
20240110,093800,284162710,3510,3525,3525,3510,517
|
|
20240110,093700,282342815,3525,3520,3525,3520,688
|
|
20240110,093600,279919000,3515,3505,3520,3505,58
|
|
20240110,093500,279714875,3510,3510,3510,3500,1010
|
|
20240110,093400,276169865,3500,3500,3500,3500,300
|
|
20240110,093300,275119865,3510,3510,3510,3510,50
|
|
20240110,093200,274944365,3510,3495,3510,3495,9803
|
|
20240110,093100,240678440,3495,3510,3510,3495,1455
|
|
20240110,093000,235578140,3495,3500,3500,3495,900
|
|
20240110,092900,232428640,3510,3510,3515,3510,54
|
|
20240110,092800,232239090,3510,3505,3510,3505,121
|
|
20240110,092700,231814880,3510,3510,3510,3510,0
|
|
20240110,092600,231814880,3510,3510,3510,3510,1373
|
|
20240110,092500,226995650,3510,3510,3510,3510,54
|
|
20240110,092400,226806110,3500,3500,3500,3500,800
|
|
20240110,092300,224006110,3505,3505,3505,3505,20
|
|
20240110,092200,223936010,3510,3510,3510,3485,89
|
|
20240110,092100,223624295,3490,3500,3510,3490,2375
|
|
20240110,092000,215312240,3500,3510,3510,3500,869
|
|
20240110,091900,212267535,3500,3510,3510,3500,61
|
|
20240110,091800,212053525,3510,3495,3510,3495,502
|
|
20240110,091700,210299005,3510,3485,3510,3480,2490
|
|
20240110,091600,201599045,3485,3520,3540,3460,12246
|
|
20240110,091500,158915460,3520,3535,3535,3505,8840
|
|
20240110,091400,127897685,3520,3535,3535,3520,3889
|
|
20240110,091300,114191110,3555,3525,3560,3525,383
|
|
20240110,091200,112831820,3525,3560,3565,3525,5051
|
|
20240110,091100,95013405,3565,3560,3570,3525,7679
|
|
20240110,091000,67780835,3585,3585,3585,3585,2
|
|
20240110,090900,67773665,3560,3565,3570,3560,1809
|
|
20240110,090800,61330915,3570,3585,3585,3570,345
|
|
20240110,090700,60098965,3595,3595,3595,3595,1
|
|
20240110,090600,60095370,3595,3585,3595,3585,3057
|
|
20240110,090500,49120505,3590,3585,3590,3560,27
|
|
20240110,090400,49023925,3590,3570,3590,3550,3978
|
|
20240110,090300,34798545,3570,3565,3570,3550,3569
|
|
20240110,090200,22100170,3560,3560,3560,3555,1475
|
|
20240110,090100,16851385,3580,3565,3580,3555,3478
|
|
20240110,090000,4434090,3585,3570,3585,3570,1242
|