576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183300,972362005,3470,3470,3470,3470,5673
|
|
20240115,183200,972362005,3470,3470,3470,3470,0
|
|
20240115,183100,972362005,3470,3470,3470,3470,0
|
|
20240115,183000,972362005,3470,3470,3470,3470,0
|
|
20240115,182900,972362005,3470,3470,3470,3470,0
|
|
20240115,182800,972362005,3470,3470,3470,3470,0
|
|
20240115,182700,972362005,3470,3470,3470,3470,0
|
|
20240115,182600,972362005,3470,3470,3470,3470,0
|
|
20240115,182500,972362005,3470,3470,3470,3470,0
|
|
20240115,182400,972362005,3470,3470,3470,3470,0
|
|
20240115,182300,972362005,3470,3470,3470,3470,0
|
|
20240115,182200,972362005,3470,3470,3470,3470,0
|
|
20240115,182100,972362005,3470,3470,3470,3470,0
|
|
20240115,182000,972362005,3470,3470,3470,3470,0
|
|
20240115,181900,972362005,3470,3470,3470,3470,0
|
|
20240115,181800,972362005,3470,3470,3470,3470,0
|
|
20240115,181700,972362005,3470,3470,3470,3470,0
|
|
20240115,181600,972362005,3470,3470,3470,3470,0
|
|
20240115,181500,972362005,3470,3470,3470,3470,0
|
|
20240115,181400,972362005,3470,3470,3470,3470,0
|
|
20240115,181300,972362005,3470,3470,3470,3470,0
|
|
20240115,181200,972362005,3470,3470,3470,3470,0
|
|
20240115,181100,972362005,3470,3470,3470,3470,0
|
|
20240115,181000,972362005,3470,3470,3470,3470,0
|
|
20240115,180900,972362005,3470,3470,3470,3470,0
|
|
20240115,180800,972362005,3470,3470,3470,3470,0
|
|
20240115,180700,972362005,3470,3470,3470,3470,0
|
|
20240115,180600,972362005,3470,3470,3470,3470,0
|
|
20240115,180500,972362005,3470,3470,3470,3470,0
|
|
20240115,180400,972362005,3470,3470,3470,3470,0
|
|
20240115,180300,972362005,3470,3470,3470,3470,5673
|
|
20240115,180200,972362005,3470,3470,3470,3470,0
|
|
20240115,180100,972362005,3470,3470,3470,3470,0
|
|
20240115,180000,972362005,3470,3470,3470,3470,0
|
|
20240115,175900,972362005,3470,3470,3470,3470,0
|
|
20240115,175800,972362005,3470,3470,3470,3470,0
|
|
20240115,175700,972362005,3470,3470,3470,3470,0
|
|
20240115,175600,972362005,3470,3470,3470,3470,0
|
|
20240115,175500,972362005,3470,3470,3470,3470,0
|
|
20240115,175400,972362005,3470,3470,3470,3470,0
|
|
20240115,175300,972362005,3470,3470,3470,3470,0
|
|
20240115,175200,972362005,3470,3470,3470,3470,0
|
|
20240115,175100,972362005,3470,3470,3470,3470,0
|
|
20240115,175000,972362005,3470,3470,3470,3470,0
|
|
20240115,174900,972362005,3470,3470,3470,3470,0
|
|
20240115,174800,972362005,3470,3470,3470,3470,0
|
|
20240115,174700,972362005,3470,3470,3470,3470,0
|
|
20240115,174600,972362005,3470,3470,3470,3470,0
|
|
20240115,174500,972362005,3470,3470,3470,3470,0
|
|
20240115,174400,972362005,3470,3470,3470,3470,0
|
|
20240115,174300,972362005,3470,3470,3470,3470,0
|
|
20240115,174200,972362005,3470,3470,3470,3470,0
|
|
20240115,174100,972362005,3470,3470,3470,3470,0
|
|
20240115,174000,972362005,3470,3470,3470,3470,0
|
|
20240115,173900,972362005,3470,3470,3470,3470,0
|
|
20240115,173800,972362005,3470,3470,3470,3470,0
|
|
20240115,173700,972362005,3470,3470,3470,3470,0
|
|
20240115,173600,972362005,3470,3470,3470,3470,0
|
|
20240115,173500,972362005,3470,3470,3470,3470,0
|
|
20240115,173400,972362005,3470,3470,3470,3470,0
|
|
20240115,173300,972362005,3470,3470,3470,3470,5673
|
|
20240115,173200,972362005,3470,3470,3470,3470,0
|
|
20240115,173100,972362005,3470,3470,3470,3470,0
|
|
20240115,173000,972362005,3470,3470,3470,3470,0
|
|
20240115,172900,972362005,3470,3470,3470,3470,0
|
|
20240115,172800,972362005,3470,3470,3470,3470,0
|
|
20240115,172700,972362005,3470,3470,3470,3470,0
|
|
20240115,172600,972362005,3470,3470,3470,3470,0
|
|
20240115,172500,972362005,3470,3470,3470,3470,0
|
|
20240115,172400,972362005,3470,3470,3470,3470,0
|
|
20240115,172300,972362005,3470,3470,3470,3470,0
|
|
20240115,172200,972362005,3470,3470,3470,3470,0
|
|
20240115,172100,972362005,3470,3470,3470,3470,0
|
|
20240115,172000,972362005,3470,3470,3470,3470,0
|
|
20240115,171900,972362005,3470,3470,3470,3470,0
|
|
20240115,171800,972362005,3470,3470,3470,3470,0
|
|
20240115,171700,972362005,3470,3470,3470,3470,0
|
|
20240115,171600,972362005,3470,3470,3470,3470,0
|
|
20240115,171500,972362005,3470,3470,3470,3470,0
|
|
20240115,171400,972362005,3470,3470,3470,3470,0
|
|
20240115,171300,972362005,3470,3470,3470,3470,0
|
|
20240115,171200,972362005,3470,3470,3470,3470,0
|
|
20240115,171100,972362005,3470,3470,3470,3470,0
|
|
20240115,171000,972362005,3470,3470,3470,3470,0
|
|
20240115,170900,972362005,3470,3470,3470,3470,0
|
|
20240115,170800,972362005,3470,3470,3470,3470,0
|
|
20240115,170700,972362005,3470,3470,3470,3470,0
|
|
20240115,170600,972362005,3470,3470,3470,3470,0
|
|
20240115,170500,972362005,3470,3470,3470,3470,0
|
|
20240115,170400,972362005,3470,3470,3470,3470,0
|
|
20240115,170300,972362005,3470,3470,3470,3470,5673
|
|
20240115,170200,972362005,3470,3470,3470,3470,0
|
|
20240115,170100,972362005,3470,3470,3470,3470,0
|
|
20240115,170000,972362005,3470,3470,3470,3470,0
|
|
20240115,165900,972362005,3470,3470,3470,3470,0
|
|
20240115,165800,972362005,3470,3470,3470,3470,0
|
|
20240115,165700,972362005,3470,3470,3470,3470,0
|
|
20240115,165600,972362005,3470,3470,3470,3470,0
|
|
20240115,165500,972362005,3470,3470,3470,3470,0
|
|
20240115,165400,972362005,3470,3470,3470,3470,0
|
|
20240115,165300,972362005,3470,3470,3470,3470,0
|
|
20240115,165200,972362005,3470,3470,3470,3470,0
|
|
20240115,165100,972362005,3470,3470,3470,3470,0
|
|
20240115,165000,972362005,3470,3470,3470,3470,0
|
|
20240115,164900,972362005,3470,3470,3470,3470,0
|
|
20240115,164800,972362005,3470,3470,3470,3470,0
|
|
20240115,164700,972362005,3470,3470,3470,3470,0
|
|
20240115,164600,972362005,3470,3470,3470,3470,0
|
|
20240115,164500,972362005,3470,3470,3470,3470,0
|
|
20240115,164400,972362005,3470,3470,3470,3470,0
|
|
20240115,164300,972362005,3470,3470,3470,3470,0
|
|
20240115,164200,972362005,3470,3470,3470,3470,0
|
|
20240115,164100,972362005,3470,3470,3470,3470,0
|
|
20240115,164000,972362005,3470,3470,3470,3470,0
|
|
20240115,163900,972362005,3470,3470,3470,3470,0
|
|
20240115,163800,972362005,3470,3470,3470,3470,0
|
|
20240115,163700,972362005,3470,3470,3470,3470,0
|
|
20240115,163600,972362005,3470,3470,3470,3470,0
|
|
20240115,163500,972362005,3470,3470,3470,3470,0
|
|
20240115,163400,972362005,3470,3470,3470,3470,0
|
|
20240115,163300,972362005,3470,3470,3470,3470,5673
|
|
20240115,163200,972362005,3470,3470,3470,3470,0
|
|
20240115,163100,972362005,3470,3470,3470,3470,0
|
|
20240115,163000,972362005,3470,3470,3470,3470,0
|
|
20240115,162900,972362005,3470,3470,3470,3470,0
|
|
20240115,162800,972362005,3470,3470,3470,3470,0
|
|
20240115,162700,972362005,3470,3470,3470,3470,0
|
|
20240115,162600,972362005,3470,3470,3470,3470,0
|
|
20240115,162500,972362005,3470,3470,3470,3470,0
|
|
20240115,162400,972362005,3470,3470,3470,3470,0
|
|
20240115,162300,972362005,3470,3470,3470,3470,0
|
|
20240115,162200,972362005,3470,3470,3470,3470,0
|
|
20240115,162100,972362005,3470,3470,3470,3470,0
|
|
20240115,162000,972362005,3470,3470,3470,3470,0
|
|
20240115,161900,972362005,3470,3470,3470,3470,0
|
|
20240115,161800,972362005,3470,3470,3470,3470,0
|
|
20240115,161700,972362005,3470,3470,3470,3470,0
|
|
20240115,161600,972362005,3470,3470,3470,3470,0
|
|
20240115,161500,972362005,3470,3470,3470,3470,0
|
|
20240115,161400,972362005,3470,3470,3470,3470,0
|
|
20240115,161300,972362005,3470,3470,3470,3470,0
|
|
20240115,161200,972362005,3470,3470,3470,3470,0
|
|
20240115,161100,972362005,3470,3470,3470,3470,0
|
|
20240115,161000,972362005,3470,3470,3470,3470,0
|
|
20240115,160900,972362005,3470,3470,3470,3470,0
|
|
20240115,160800,972362005,3470,3470,3470,3470,0
|
|
20240115,160700,972362005,3470,3470,3470,3470,0
|
|
20240115,160600,972362005,3470,3470,3470,3470,0
|
|
20240115,160500,972362005,3470,3470,3470,3470,0
|
|
20240115,160400,972362005,3470,3470,3470,3470,0
|
|
20240115,160300,972362005,3470,3470,3470,3470,5673
|
|
20240115,160200,972362005,3470,3470,3470,3470,0
|
|
20240115,160100,972362005,3470,3470,3470,3470,0
|
|
20240115,160000,972362005,3470,3470,3470,3470,0
|
|
20240115,155900,972362005,3470,3470,3470,3470,0
|
|
20240115,155800,972362005,3470,3470,3470,3470,0
|
|
20240115,155700,972362005,3470,3470,3470,3470,0
|
|
20240115,155600,972362005,3470,3470,3470,3470,0
|
|
20240115,155500,972362005,3470,3470,3470,3470,0
|
|
20240115,155400,972362005,3470,3470,3470,3470,0
|
|
20240115,155300,972362005,3470,3470,3470,3470,0
|
|
20240115,155200,972362005,3470,3470,3470,3470,0
|
|
20240115,155100,972362005,3470,3470,3470,3470,0
|
|
20240115,155000,972362005,3470,3470,3470,3470,0
|
|
20240115,154900,972362005,3470,3470,3470,3470,0
|
|
20240115,154800,972362005,3470,3470,3470,3470,0
|
|
20240115,154700,972362005,3470,3470,3470,3470,0
|
|
20240115,154600,972362005,3470,3470,3470,3470,0
|
|
20240115,154500,972362005,3470,3470,3470,3470,0
|
|
20240115,154400,972362005,3470,3470,3470,3470,0
|
|
20240115,154300,972362005,3470,3470,3470,3470,0
|
|
20240115,154200,972362005,3470,3470,3470,3470,0
|
|
20240115,154100,972362005,3470,3470,3470,3470,0
|
|
20240115,154000,972362005,3470,3470,3470,3470,0
|
|
20240115,153900,972362005,3470,3470,3470,3470,0
|
|
20240115,153800,972362005,3470,3470,3470,3470,0
|
|
20240115,153700,972362005,3470,3470,3470,3470,0
|
|
20240115,153600,972362005,3470,3470,3470,3470,0
|
|
20240115,153500,972362005,3470,3470,3470,3470,0
|
|
20240115,153400,972362005,3470,3470,3470,3470,0
|
|
20240115,153300,972362005,3470,3470,3470,3470,5673
|
|
20240115,153200,972362005,3470,3470,3470,3470,0
|
|
20240115,153100,972362005,3470,3470,3470,3470,0
|
|
20240115,153000,972362005,3470,3470,3470,3470,5673
|
|
20240115,152900,952676695,3480,3480,3480,3480,0
|
|
20240115,152800,952676695,3480,3480,3480,3480,0
|
|
20240115,152700,952676695,3480,3480,3480,3480,0
|
|
20240115,152600,952676695,3480,3480,3480,3480,0
|
|
20240115,152500,952676695,3480,3480,3480,3480,0
|
|
20240115,152400,952676695,3480,3480,3480,3480,0
|
|
20240115,152300,952676695,3480,3480,3480,3480,0
|
|
20240115,152200,952676695,3480,3480,3480,3480,0
|
|
20240115,152100,952676695,3480,3480,3480,3480,0
|
|
20240115,152000,952676695,3480,3480,3480,3480,0
|
|
20240115,151900,952676695,3480,3500,3500,3475,7165
|
|
20240115,151800,927732825,3500,3485,3500,3485,2605
|
|
20240115,151700,918640160,3500,3500,3500,3490,2091
|
|
20240115,151600,911341710,3500,3485,3500,3485,59
|
|
20240115,151500,911135360,3485,3490,3495,3485,2817
|
|
20240115,151400,901301520,3485,3485,3485,3485,12
|
|
20240115,151300,901259700,3480,3490,3490,3480,6014
|
|
20240115,151200,880316345,3490,3495,3500,3490,443
|
|
20240115,151100,878766865,3495,3505,3505,3490,1848
|
|
20240115,151000,872297590,3505,3500,3525,3495,11223
|
|
20240115,150900,832933995,3505,3505,3505,3505,316
|
|
20240115,150800,831826415,3505,3500,3505,3500,143
|
|
20240115,150700,831325240,3510,3510,3510,3510,19
|
|
20240115,150600,831258550,3500,3500,3500,3500,8
|
|
20240115,150500,831230550,3505,3500,3505,3500,67
|
|
20240115,150400,830995750,3505,3505,3505,3505,1673
|
|
20240115,150300,825131885,3505,3505,3505,3505,7
|
|
20240115,150200,825107350,3505,3505,3505,3505,7
|
|
20240115,150100,825082815,3505,3510,3515,3505,6857
|
|
20240115,150000,801018070,3515,3510,3515,3510,8
|
|
20240115,145900,800989985,3515,3515,3515,3515,0
|
|
20240115,145800,800989985,3515,3510,3515,3510,47
|
|
20240115,145700,800824815,3510,3510,3520,3510,206
|
|
20240115,145600,800101655,3525,3510,3525,3510,1000
|
|
20240115,145500,796581490,3510,3510,3510,3500,49
|
|
20240115,145400,796409580,3500,3500,3500,3500,8
|
|
20240115,145300,796381580,3500,3500,3500,3500,303
|
|
20240115,145200,795321080,3495,3495,3495,3495,7
|
|
20240115,145100,795296615,3495,3495,3495,3495,0
|
|
20240115,145000,795296615,3495,3495,3495,3490,173
|
|
20240115,144900,794692160,3495,3495,3495,3495,9
|
|
20240115,144800,794660705,3495,3495,3495,3495,2
|
|
20240115,144700,794653715,3495,3495,3495,3495,7
|
|
20240115,144600,794629250,3495,3495,3495,3495,16
|
|
20240115,144500,794573330,3500,3500,3500,3500,0
|
|
20240115,144400,794573330,3500,3500,3500,3500,35
|
|
20240115,144300,794450830,3500,3500,3500,3500,0
|
|
20240115,144200,794450830,3500,3490,3520,3490,7491
|
|
20240115,144100,768190040,3490,3490,3490,3490,8
|
|
20240115,144000,768162120,3505,3505,3505,3505,0
|
|
20240115,143900,768162120,3505,3490,3505,3490,3508
|
|
20240115,143800,755902020,3485,3485,3485,3485,8
|
|
20240115,143700,755874140,3485,3485,3485,3485,100
|
|
20240115,143600,755525640,3485,3485,3485,3485,8
|
|
20240115,143500,755497760,3485,3485,3485,3485,164
|
|
20240115,143400,754926220,3485,3485,3485,3485,157
|
|
20240115,143300,754379075,3485,3485,3485,3485,7
|
|
20240115,143200,754354680,3485,3485,3485,3485,0
|
|
20240115,143100,754354680,3485,3485,3485,3485,8
|
|
20240115,143000,754326800,3485,3485,3485,3485,7
|
|
20240115,142900,754302405,3485,3485,3485,3485,0
|
|
20240115,142800,754302405,3485,3490,3490,3485,288
|
|
20240115,142700,753297345,3490,3490,3490,3490,100
|
|
20240115,142600,752948345,3490,3495,3495,3490,18
|
|
20240115,142500,752885515,3505,3490,3505,3490,24
|
|
20240115,142400,752801590,3490,3505,3505,3490,45
|
|
20240115,142300,752644360,3505,3485,3505,3485,4068
|
|
20240115,142200,738432785,3485,3480,3485,3480,881
|
|
20240115,142100,735362540,3480,3480,3480,3480,45
|
|
20240115,142000,735205940,3480,3485,3485,3480,1829
|
|
20240115,141900,728831895,3485,3485,3485,3485,10
|
|
20240115,141800,728797045,3485,3485,3485,3485,0
|
|
20240115,141700,728797045,3485,3485,3485,3485,12
|
|
20240115,141600,728755225,3485,3485,3485,3485,4
|
|
20240115,141500,728741285,3485,3485,3490,3485,112
|
|
20240115,141400,728350465,3485,3485,3485,3485,13
|
|
20240115,141300,728305160,3485,3485,3485,3485,62
|
|
20240115,141200,728089090,3485,3485,3485,3485,208
|
|
20240115,141100,727364210,3485,3485,3485,3485,8
|
|
20240115,141000,727336330,3485,3485,3485,3485,0
|
|
20240115,140900,727336330,3485,3490,3490,3485,2033
|
|
20240115,140800,720241195,3490,3490,3490,3490,0
|
|
20240115,140700,720241195,3490,3490,3490,3490,8
|
|
20240115,140600,720213275,3495,3495,3495,3495,1588
|
|
20240115,140500,714663215,3495,3495,3495,3495,0
|
|
20240115,140400,714663215,3495,3495,3495,3495,8
|
|
20240115,140300,714635255,3495,3495,3495,3495,57
|
|
20240115,140200,714436040,3495,3495,3495,3495,264
|
|
20240115,140100,713513360,3490,3490,3490,3490,7
|
|
20240115,140000,713488930,3495,3495,3495,3495,921
|
|
20240115,135900,710270035,3500,3500,3500,3500,0
|
|
20240115,135800,710270035,3500,3500,3500,3500,0
|
|
20240115,135700,710270035,3500,3500,3500,3500,1677
|
|
20240115,135600,704400535,3505,3505,3505,3505,0
|
|
20240115,135500,704400535,3505,3505,3505,3505,0
|
|
20240115,135400,704400535,3505,3505,3505,3505,0
|
|
20240115,135300,704400535,3505,3505,3505,3505,0
|
|
20240115,135200,704400535,3505,3505,3505,3505,0
|
|
20240115,135100,704400535,3505,3505,3505,3505,0
|
|
20240115,135000,704400535,3505,3505,3505,3505,2
|
|
20240115,134900,704393525,3505,3515,3515,3505,266
|
|
20240115,134800,703460215,3510,3510,3510,3510,0
|
|
20240115,134700,703460215,3510,3505,3520,3505,2010
|
|
20240115,134600,696385325,3505,3515,3525,3505,62
|
|
20240115,134500,696167435,3520,3505,3520,3505,12
|
|
20240115,134400,696125225,3525,3525,3525,3525,0
|
|
20240115,134300,696125225,3525,3525,3525,3525,0
|
|
20240115,134200,696125225,3525,3525,3525,3525,0
|
|
20240115,134100,696125225,3525,3525,3525,3525,0
|
|
20240115,134000,696125225,3525,3525,3525,3525,0
|
|
20240115,133900,696125225,3525,3510,3525,3510,371
|
|
20240115,133800,694818935,3505,3505,3505,3505,0
|
|
20240115,133700,694818935,3505,3505,3505,3505,0
|
|
20240115,133600,694818935,3505,3505,3505,3505,0
|
|
20240115,133500,694818935,3505,3510,3525,3505,673
|
|
20240115,133400,692451455,3510,3505,3510,3505,580
|
|
20240115,133300,690417570,3520,3520,3520,3520,60
|
|
20240115,133200,690206370,3510,3500,3510,3500,560
|
|
20240115,133100,688242120,3500,3500,3500,3500,103
|
|
20240115,133000,687881620,3500,3490,3500,3490,1285
|
|
20240115,132900,683385970,3490,3495,3500,3490,126
|
|
20240115,132800,682945340,3495,3495,3505,3495,1727
|
|
20240115,132700,676909245,3490,3490,3490,3490,31
|
|
20240115,132600,676801055,3490,3490,3490,3490,5
|
|
20240115,132500,676783605,3490,3490,3490,3490,30
|
|
20240115,132400,676678905,3490,3490,3490,3490,5
|
|
20240115,132300,676661455,3490,3495,3495,3490,105
|
|
20240115,132200,676295000,3490,3490,3495,3490,7
|
|
20240115,132100,676270565,3490,3490,3490,3490,23
|
|
20240115,132000,676190295,3495,3495,3495,3495,200
|
|
20240115,131900,675491295,3495,3495,3495,3495,0
|
|
20240115,131800,675491295,3495,3495,3495,3495,0
|
|
20240115,131700,675491295,3495,3495,3495,3495,940
|
|
20240115,131600,672205995,3495,3495,3495,3495,9
|
|
20240115,131500,672174540,3495,3490,3495,3490,3800
|
|
20240115,131400,658905015,3485,3505,3505,3480,10033
|
|
20240115,131300,623899200,3510,3510,3510,3510,1727
|
|
20240115,131200,617837430,3515,3515,3515,3515,0
|
|
20240115,131100,617837430,3515,3515,3515,3515,587
|
|
20240115,131000,615774125,3520,3520,3520,3520,10
|
|
20240115,130900,615738925,3515,3515,3515,3515,0
|
|
20240115,130800,615738925,3515,3515,3515,3515,773
|
|
20240115,130700,613021830,3515,3515,3515,3515,300
|
|
20240115,130600,611967330,3515,3520,3520,3515,688
|
|
20240115,130500,609548070,3515,3515,3515,3515,273
|
|
20240115,130400,608588475,3520,3520,3520,3520,31
|
|
20240115,130300,608479355,3520,3520,3520,3520,279
|
|
20240115,130200,607497275,3520,3520,3520,3520,0
|
|
20240115,130100,607497275,3520,3520,3520,3520,6
|
|
20240115,130000,607476155,3520,3520,3520,3520,0
|
|
20240115,125900,607476155,3520,3520,3520,3520,2100
|
|
20240115,125800,600084155,3515,3520,3520,3515,336
|
|
20240115,125700,598901685,3520,3520,3520,3520,100
|
|
20240115,125600,598549685,3520,3520,3520,3520,0
|
|
20240115,125500,598549685,3520,3520,3520,3520,253
|
|
20240115,125400,597659125,3525,3520,3525,3520,104
|
|
20240115,125300,597292545,3520,3520,3520,3520,105
|
|
20240115,125200,596922945,3520,3515,3520,3515,1618
|
|
20240115,125100,591232275,3515,3515,3515,3515,0
|
|
20240115,125000,591232275,3515,3515,3515,3515,0
|
|
20240115,124900,591232275,3515,3515,3515,3515,0
|
|
20240115,124800,591232275,3515,3515,3515,3515,100
|
|
20240115,124700,590880775,3510,3510,3510,3510,0
|
|
20240115,124600,590880775,3510,3510,3510,3510,4
|
|
20240115,124500,590866735,3510,3510,3510,3510,4
|
|
20240115,124400,590852695,3510,3510,3510,3510,5
|
|
20240115,124300,590835145,3510,3510,3510,3510,5
|
|
20240115,124200,590817595,3510,3510,3510,3510,9
|
|
20240115,124100,590786005,3510,3510,3510,3510,40
|
|
20240115,124000,590645605,3510,3510,3515,3510,16
|
|
20240115,123900,590589395,3510,3510,3510,3510,194
|
|
20240115,123800,589908455,3505,3505,3505,3505,100
|
|
20240115,123700,589557955,3500,3500,3500,3500,0
|
|
20240115,123600,589557955,3500,3500,3500,3500,0
|
|
20240115,123500,589557955,3500,3500,3500,3500,0
|
|
20240115,123400,589557955,3500,3500,3500,3500,0
|
|
20240115,123300,589557955,3500,3500,3500,3500,0
|
|
20240115,123200,589557955,3500,3500,3500,3500,0
|
|
20240115,123100,589557955,3500,3500,3500,3500,0
|
|
20240115,123000,589557955,3500,3500,3500,3500,0
|
|
20240115,122900,589557955,3500,3500,3500,3500,847
|
|
20240115,122800,586593455,3500,3500,3500,3500,2019
|
|
20240115,122700,579526955,3500,3500,3500,3500,0
|
|
20240115,122600,579526955,3500,3500,3500,3500,1
|
|
20240115,122500,579523455,3500,3510,3510,3500,260
|
|
20240115,122400,578612865,3510,3510,3510,3510,0
|
|
20240115,122300,578612865,3510,3510,3510,3510,463
|
|
20240115,122200,576987735,3505,3515,3515,3505,2435
|
|
20240115,122100,568435160,3520,3520,3520,3520,100
|
|
20240115,122000,568083160,3515,3520,3520,3515,1550
|
|
20240115,121900,562634660,3520,3520,3520,3520,0
|
|
20240115,121800,562634660,3520,3520,3520,3520,435
|
|
20240115,121700,561103460,3520,3520,3520,3520,37
|
|
20240115,121600,560973220,3520,3520,3520,3520,0
|
|
20240115,121500,560973220,3520,3520,3520,3520,46
|
|
20240115,121400,560811300,3520,3520,3520,3520,1000
|
|
20240115,121300,557291300,3520,3520,3520,3520,0
|
|
20240115,121200,557291300,3520,3520,3520,3520,0
|
|
20240115,121100,557291300,3520,3525,3525,3520,397
|
|
20240115,121000,555893730,3525,3525,3530,3520,2030
|
|
20240115,120900,548736125,3530,3530,3530,3530,0
|
|
20240115,120800,548736125,3530,3530,3530,3530,0
|
|
20240115,120700,548736125,3530,3530,3530,3530,0
|
|
20240115,120600,548736125,3530,3530,3530,3530,0
|
|
20240115,120500,548736125,3530,3530,3530,3530,19
|
|
20240115,120400,548669055,3530,3530,3530,3530,304
|
|
20240115,120300,547595935,3530,3525,3535,3525,2153
|
|
20240115,120200,539992520,3520,3520,3520,3520,2137
|
|
20240115,120100,532470280,3520,3520,3520,3520,5
|
|
20240115,120000,532452680,3525,3520,3525,3520,124
|
|
20240115,115900,532015700,3520,3530,3530,3515,5248
|
|
20240115,115800,513543415,3530,3530,3530,3530,34
|
|
20240115,115700,513423395,3530,3530,3530,3530,0
|
|
20240115,115600,513423395,3530,3530,3530,3530,23
|
|
20240115,115500,513342205,3530,3525,3535,3525,1028
|
|
20240115,115400,509708430,3525,3530,3535,3525,119
|
|
20240115,115300,509288400,3525,3525,3525,3525,0
|
|
20240115,115200,509288400,3525,3535,3535,3525,181
|
|
20240115,115100,508650020,3530,3530,3535,3530,19
|
|
20240115,115000,508582900,3530,3535,3540,3530,183
|
|
20240115,114900,507935955,3530,3525,3530,3525,35
|
|
20240115,114800,507812505,3530,3530,3530,3530,0
|
|
20240115,114700,507812505,3530,3535,3535,3525,1594
|
|
20240115,114600,502190395,3535,3525,3535,3525,509
|
|
20240115,114500,500396080,3525,3525,3525,3525,119
|
|
20240115,114400,499976605,3535,3525,3535,3525,30
|
|
20240115,114300,499870835,3525,3525,3525,3525,20
|
|
20240115,114200,499800335,3525,3525,3525,3525,528
|
|
20240115,114100,497939135,3525,3525,3525,3525,19
|
|
20240115,114000,497872160,3515,3515,3515,3515,20
|
|
20240115,113900,497801860,3535,3520,3535,3520,2500
|
|
20240115,113800,488971755,3515,3515,3515,3515,19
|
|
20240115,113700,488904970,3510,3510,3510,3510,0
|
|
20240115,113600,488904970,3510,3510,3510,3510,20
|
|
20240115,113500,488834770,3510,3510,3510,3510,0
|
|
20240115,113400,488834770,3510,3510,3510,3510,19
|
|
20240115,113300,488768080,3515,3515,3515,3515,587
|
|
20240115,113200,486704775,3510,3510,3510,3510,20
|
|
20240115,113100,486634575,3510,3510,3510,3510,0
|
|
20240115,113000,486634575,3510,3510,3510,3510,19
|
|
20240115,112900,486567885,3510,3510,3510,3510,521
|
|
20240115,112800,484739175,3515,3515,3515,3515,0
|
|
20240115,112700,484739175,3515,3510,3515,3510,41
|
|
20240115,112600,484595160,3510,3510,3510,3510,0
|
|
20240115,112500,484595160,3510,3510,3510,3510,19
|
|
20240115,112400,484528470,3510,3510,3510,3510,0
|
|
20240115,112300,484528470,3510,3510,3510,3510,20
|
|
20240115,112200,484458270,3510,3510,3510,3510,0
|
|
20240115,112100,484458270,3510,3510,3510,3510,19
|
|
20240115,112000,484391580,3520,3510,3520,3510,21
|
|
20240115,111900,484317860,3520,3520,3520,3520,100
|
|
20240115,111800,483965860,3510,3510,3525,3505,862
|
|
20240115,111700,480932340,3500,3500,3500,3500,0
|
|
20240115,111600,480932340,3500,3500,3500,3500,20
|
|
20240115,111500,480862340,3500,3500,3500,3500,140
|
|
20240115,111400,480372340,3500,3500,3500,3500,19
|
|
20240115,111300,480305840,3500,3500,3500,3500,0
|
|
20240115,111200,480305840,3500,3500,3500,3500,20
|
|
20240115,111100,480235840,3500,3500,3500,3500,551
|
|
20240115,111000,478307340,3500,3500,3500,3500,19
|
|
20240115,110900,478240840,3500,3500,3500,3500,20
|
|
20240115,110800,478170840,3505,3505,3505,3505,0
|
|
20240115,110700,478170840,3505,3500,3505,3500,219
|
|
20240115,110600,477403345,3500,3500,3500,3500,275
|
|
20240115,110500,476440845,3500,3500,3500,3500,19
|
|
20240115,110400,476374345,3500,3500,3500,3500,1
|
|
20240115,110300,476370845,3505,3500,3505,3500,60
|
|
20240115,110200,476160835,3495,3495,3495,3495,0
|
|
20240115,110100,476160835,3495,3495,3495,3495,19
|
|
20240115,110000,476094430,3495,3495,3495,3495,259
|
|
20240115,105900,475189225,3495,3495,3495,3495,0
|
|
20240115,105800,475189225,3495,3495,3495,3495,19
|
|
20240115,105700,475122820,3495,3495,3495,3495,0
|
|
20240115,105600,475122820,3495,3495,3495,3495,30
|
|
20240115,105500,475017970,3495,3495,3495,3495,0
|
|
20240115,105400,475017970,3495,3505,3505,3495,285
|
|
20240115,105300,474019235,3495,3500,3500,3495,1300
|
|
20240115,105200,469475015,3500,3500,3500,3500,20
|
|
20240115,105100,469405015,3500,3500,3500,3500,0
|
|
20240115,105000,469405015,3500,3500,3500,3500,19
|
|
20240115,104900,469338515,3500,3500,3500,3500,20
|
|
20240115,104800,469268515,3500,3500,3500,3500,0
|
|
20240115,104700,469268515,3500,3495,3500,3495,168
|
|
20240115,104600,468680615,3500,3500,3500,3500,0
|
|
20240115,104500,468680615,3500,3500,3500,3495,657
|
|
20240115,104400,466381210,3500,3500,3500,3500,4
|
|
20240115,104300,466367210,3500,3500,3500,3500,20
|
|
20240115,104200,466297210,3495,3495,3495,3495,0
|
|
20240115,104100,466297210,3495,3495,3495,3495,19
|
|
20240115,104000,466230805,3505,3505,3505,3505,5
|
|
20240115,103900,466213280,3505,3505,3505,3505,60
|
|
20240115,103800,466002980,3505,3505,3505,3505,24
|
|
20240115,103700,465918860,3510,3510,3510,3510,2762
|
|
20240115,103600,456224240,3510,3510,3510,3510,20
|
|
20240115,103500,456154040,3510,3510,3510,3510,1
|
|
20240115,103400,456150530,3510,3515,3515,3510,22
|
|
20240115,103300,456073295,3515,3515,3515,3515,0
|
|
20240115,103200,456073295,3515,3515,3515,3515,8
|
|
20240115,103100,456045175,3510,3510,3510,3510,0
|
|
20240115,103000,456045175,3510,3510,3510,3510,19
|
|
20240115,102900,455978485,3510,3510,3510,3510,20
|
|
20240115,102800,455908285,3510,3510,3510,3510,50
|
|
20240115,102700,455732785,3510,3510,3510,3510,20
|
|
20240115,102600,455662585,3515,3515,3515,3515,9
|
|
20240115,102500,455630950,3510,3510,3510,3510,53
|
|
20240115,102400,455444920,3510,3510,3510,3510,0
|
|
20240115,102300,455444920,3510,3510,3510,3510,20
|
|
20240115,102200,455374720,3510,3510,3510,3510,360
|
|
20240115,102100,454111120,3510,3525,3525,3510,50
|
|
20240115,102000,453935155,3510,3510,3510,3510,20
|
|
20240115,101900,453864955,3510,3510,3510,3510,354
|
|
20240115,101800,452622415,3510,3510,3510,3510,19
|
|
20240115,101700,452555725,3510,3510,3510,3510,0
|
|
20240115,101600,452555725,3510,3505,3525,3505,3020
|
|
20240115,101500,441941155,3525,3510,3525,3510,2652
|
|
20240115,101400,432625195,3505,3505,3510,3490,2217
|
|
20240115,101300,424858955,3505,3505,3505,3505,0
|
|
20240115,101200,424858955,3505,3505,3505,3505,68
|
|
20240115,101100,424620615,3505,3505,3505,3505,19
|
|
20240115,101000,424554020,3505,3525,3525,3490,27280
|
|
20240115,100900,328760445,3535,3525,3535,3525,21
|
|
20240115,100800,328686410,3530,3530,3530,3530,302
|
|
20240115,100700,327620350,3530,3530,3530,3530,22
|
|
20240115,100600,327542690,3530,3530,3530,3530,4
|
|
20240115,100500,327528570,3535,3530,3535,3525,528
|
|
20240115,100400,325667300,3530,3525,3530,3525,490
|
|
20240115,100300,323938945,3520,3505,3520,3505,1421
|
|
20240115,100200,318951000,3500,3500,3500,3500,0
|
|
20240115,100100,318951000,3500,3500,3500,3500,229
|
|
20240115,100000,318149500,3500,3500,3500,3500,20
|
|
20240115,095900,318079500,3500,3500,3500,3500,0
|
|
20240115,095800,318079500,3500,3505,3505,3500,20
|
|
20240115,095700,318009495,3500,3500,3500,3500,0
|
|
20240115,095600,318009495,3500,3500,3500,3500,20
|
|
20240115,095500,317939495,3500,3500,3500,3500,0
|
|
20240115,095400,317939495,3500,3500,3500,3500,20
|
|
20240115,095300,317869495,3500,3500,3500,3500,192
|
|
20240115,095200,317197495,3490,3490,3490,3490,20
|
|
20240115,095100,317127695,3490,3490,3490,3490,19
|
|
20240115,095000,317061385,3490,3490,3490,3490,1
|
|
20240115,094900,317057895,3490,3490,3490,3490,20
|
|
20240115,094800,316988095,3500,3500,3500,3500,1
|
|
20240115,094700,316984595,3490,3490,3490,3490,20
|
|
20240115,094600,316914795,3500,3490,3500,3490,18
|
|
20240115,094500,316851925,3490,3490,3490,3490,1267
|
|
20240115,094400,312430095,3490,3490,3490,3490,0
|
|
20240115,094300,312430095,3490,3490,3495,3490,984
|
|
20240115,094200,308995575,3490,3490,3490,3490,55
|
|
20240115,094100,308803625,3490,3490,3490,3490,19
|
|
20240115,094000,308737315,3495,3485,3495,3485,1516
|
|
20240115,093900,303445795,3485,3500,3500,3485,14848
|
|
20240115,093800,251648235,3500,3500,3500,3500,2650
|
|
20240115,093700,242373235,3500,3500,3500,3500,0
|
|
20240115,093600,242373235,3500,3490,3500,3490,1978
|
|
20240115,093500,235466515,3490,3490,3490,3490,3
|
|
20240115,093400,235456045,3495,3490,3525,3485,2388
|
|
20240115,093300,227104935,3490,3490,3490,3490,18
|
|
20240115,093200,227042115,3475,3490,3490,3475,21
|
|
20240115,093100,226969125,3480,3480,3480,3480,80
|
|
20240115,093000,226690725,3480,3480,3480,3480,1041
|
|
20240115,092900,223068045,3480,3480,3480,3480,85
|
|
20240115,092800,222772245,3485,3485,3485,3485,464
|
|
20240115,092700,221155205,3485,3490,3490,3485,44
|
|
20240115,092600,221001690,3495,3495,3495,3495,1
|
|
20240115,092500,220998195,3490,3490,3490,3490,24
|
|
20240115,092400,220914435,3485,3500,3515,3485,2711
|
|
20240115,092300,211442485,3500,3505,3505,3500,210
|
|
20240115,092200,210706535,3505,3505,3505,3505,0
|
|
20240115,092100,210706535,3505,3500,3505,3500,439
|
|
20240115,092000,209169665,3490,3490,3490,3490,20
|
|
20240115,091900,209099865,3500,3495,3500,3495,854
|
|
20240115,091800,206112620,3490,3490,3490,3490,216
|
|
20240115,091700,205358780,3495,3500,3500,3495,12
|
|
20240115,091600,205316790,3505,3535,3540,3505,1859
|
|
20240115,091500,198765690,3540,3470,3540,3470,18040
|
|
20240115,091400,135397725,3470,3475,3475,3465,74
|
|
20240115,091300,135140795,3465,3455,3465,3455,972
|
|
20240115,091200,131775990,3455,3455,3455,3455,2
|
|
20240115,091100,131769080,3460,3455,3460,3455,47
|
|
20240115,091000,131606560,3455,3465,3465,3455,1622
|
|
20240115,090900,125986345,3465,3450,3465,3450,59
|
|
20240115,090800,125782210,3450,3440,3450,3440,956
|
|
20240115,090700,122487605,3440,3455,3455,3435,6757
|
|
20240115,090600,99214505,3455,3465,3465,3455,1443
|
|
20240115,090500,94228875,3455,3460,3460,3455,875
|
|
20240115,090400,91201470,3460,3460,3460,3450,219
|
|
20240115,090300,90444725,3455,3460,3460,3450,577
|
|
20240115,090200,88449805,3475,3480,3485,3465,823
|
|
20240115,090100,85595640,3480,3535,3560,3480,11619
|
|
20240115,090000,44805665,3535,3465,3615,3465,12564
|