624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192100,1183290885,4260,4260,4260,4260,14189
|
|
20240112,192000,1183290885,4260,4260,4260,4260,0
|
|
20240112,191900,1183290885,4260,4260,4260,4260,0
|
|
20240112,191800,1183290885,4260,4260,4260,4260,0
|
|
20240112,191700,1183290885,4260,4260,4260,4260,0
|
|
20240112,191600,1183290885,4260,4260,4260,4260,0
|
|
20240112,191500,1183290885,4260,4260,4260,4260,0
|
|
20240112,191400,1183290885,4260,4260,4260,4260,0
|
|
20240112,191300,1183290885,4260,4260,4260,4260,0
|
|
20240112,191200,1183290885,4260,4260,4260,4260,0
|
|
20240112,191100,1183290885,4260,4260,4260,4260,0
|
|
20240112,191000,1183290885,4260,4260,4260,4260,0
|
|
20240112,190900,1183290885,4260,4260,4260,4260,0
|
|
20240112,190800,1183290885,4260,4260,4260,4260,0
|
|
20240112,190700,1183290885,4260,4260,4260,4260,0
|
|
20240112,190600,1183290885,4260,4260,4260,4260,0
|
|
20240112,190500,1183290885,4260,4260,4260,4260,0
|
|
20240112,190400,1183290885,4260,4260,4260,4260,0
|
|
20240112,190300,1183290885,4260,4260,4260,4260,0
|
|
20240112,190200,1183290885,4260,4260,4260,4260,0
|
|
20240112,190100,1183290885,4260,4260,4260,4260,0
|
|
20240112,190000,1183290885,4260,4260,4260,4260,0
|
|
20240112,185900,1183290885,4260,4260,4260,4260,0
|
|
20240112,185800,1183290885,4260,4260,4260,4260,0
|
|
20240112,185700,1183290885,4260,4260,4260,4260,0
|
|
20240112,185600,1183290885,4260,4260,4260,4260,0
|
|
20240112,185500,1183290885,4260,4260,4260,4260,0
|
|
20240112,185400,1183290885,4260,4260,4260,4260,0
|
|
20240112,185300,1183290885,4260,4260,4260,4260,0
|
|
20240112,185200,1183290885,4260,4260,4260,4260,0
|
|
20240112,185100,1183290885,4260,4260,4260,4260,14189
|
|
20240112,185000,1183290885,4260,4260,4260,4260,0
|
|
20240112,184900,1183290885,4260,4260,4260,4260,0
|
|
20240112,184800,1183290885,4260,4260,4260,4260,0
|
|
20240112,184700,1183290885,4260,4260,4260,4260,0
|
|
20240112,184600,1183290885,4260,4260,4260,4260,0
|
|
20240112,184500,1183290885,4260,4260,4260,4260,0
|
|
20240112,184400,1183290885,4260,4260,4260,4260,0
|
|
20240112,184300,1183290885,4260,4260,4260,4260,0
|
|
20240112,184200,1183290885,4260,4260,4260,4260,0
|
|
20240112,184100,1183290885,4260,4260,4260,4260,0
|
|
20240112,184000,1183290885,4260,4260,4260,4260,0
|
|
20240112,183900,1183290885,4260,4260,4260,4260,0
|
|
20240112,183800,1183290885,4260,4260,4260,4260,0
|
|
20240112,183700,1183290885,4260,4260,4260,4260,0
|
|
20240112,183600,1183290885,4260,4260,4260,4260,0
|
|
20240112,183500,1183290885,4260,4260,4260,4260,0
|
|
20240112,183400,1183290885,4260,4260,4260,4260,0
|
|
20240112,183300,1183290885,4260,4260,4260,4260,0
|
|
20240112,183200,1183290885,4260,4260,4260,4260,0
|
|
20240112,183100,1183290885,4260,4260,4260,4260,0
|
|
20240112,183000,1183290885,4260,4260,4260,4260,0
|
|
20240112,182900,1183290885,4260,4260,4260,4260,0
|
|
20240112,182800,1183290885,4260,4260,4260,4260,0
|
|
20240112,182700,1183290885,4260,4260,4260,4260,0
|
|
20240112,182600,1183290885,4260,4260,4260,4260,0
|
|
20240112,182500,1183290885,4260,4260,4260,4260,0
|
|
20240112,182400,1183290885,4260,4260,4260,4260,0
|
|
20240112,182300,1183290885,4260,4260,4260,4260,0
|
|
20240112,182200,1183290885,4260,4260,4260,4260,0
|
|
20240112,182100,1183290885,4260,4260,4260,4260,14189
|
|
20240112,182000,1183290885,4260,4260,4260,4260,0
|
|
20240112,181900,1183290885,4260,4260,4260,4260,0
|
|
20240112,181800,1183290885,4260,4260,4260,4260,0
|
|
20240112,181700,1183290885,4260,4260,4260,4260,0
|
|
20240112,181600,1183290885,4260,4260,4260,4260,0
|
|
20240112,181500,1183290885,4260,4260,4260,4260,0
|
|
20240112,181400,1183290885,4260,4260,4260,4260,0
|
|
20240112,181300,1183290885,4260,4260,4260,4260,0
|
|
20240112,181200,1183290885,4260,4260,4260,4260,0
|
|
20240112,181100,1183290885,4260,4260,4260,4260,0
|
|
20240112,181000,1183290885,4260,4260,4260,4260,0
|
|
20240112,180900,1183290885,4260,4260,4260,4260,0
|
|
20240112,180800,1183290885,4260,4260,4260,4260,0
|
|
20240112,180700,1183290885,4260,4260,4260,4260,0
|
|
20240112,180600,1183290885,4260,4260,4260,4260,0
|
|
20240112,180500,1183290885,4260,4260,4260,4260,0
|
|
20240112,180400,1183290885,4260,4260,4260,4260,0
|
|
20240112,180300,1183290885,4260,4260,4260,4260,0
|
|
20240112,180200,1183290885,4260,4260,4260,4260,0
|
|
20240112,180100,1183290885,4260,4260,4260,4260,0
|
|
20240112,180000,1183290885,4260,4260,4260,4260,0
|
|
20240112,175900,1183290885,4260,4260,4260,4260,0
|
|
20240112,175800,1183290885,4260,4260,4260,4260,0
|
|
20240112,175700,1183290885,4260,4260,4260,4260,0
|
|
20240112,175600,1183290885,4260,4260,4260,4260,0
|
|
20240112,175500,1183290885,4260,4260,4260,4260,0
|
|
20240112,175400,1183290885,4260,4260,4260,4260,0
|
|
20240112,175300,1183290885,4260,4260,4260,4260,0
|
|
20240112,175200,1183290885,4260,4260,4260,4260,0
|
|
20240112,175100,1183290885,4260,4260,4260,4260,14189
|
|
20240112,175000,1183290885,4260,4260,4260,4260,0
|
|
20240112,174900,1183290885,4260,4260,4260,4260,0
|
|
20240112,174800,1183290885,4260,4260,4260,4260,0
|
|
20240112,174700,1183290885,4260,4260,4260,4260,0
|
|
20240112,174600,1183290885,4260,4260,4260,4260,0
|
|
20240112,174500,1183290885,4260,4260,4260,4260,0
|
|
20240112,174400,1183290885,4260,4260,4260,4260,0
|
|
20240112,174300,1183290885,4260,4260,4260,4260,0
|
|
20240112,174200,1183290885,4260,4260,4260,4260,0
|
|
20240112,174100,1183290885,4260,4260,4260,4260,0
|
|
20240112,174000,1183290885,4260,4260,4260,4260,0
|
|
20240112,173900,1183290885,4260,4260,4260,4260,0
|
|
20240112,173800,1183290885,4260,4260,4260,4260,0
|
|
20240112,173700,1183290885,4260,4260,4260,4260,0
|
|
20240112,173600,1183290885,4260,4260,4260,4260,0
|
|
20240112,173500,1183290885,4260,4260,4260,4260,0
|
|
20240112,173400,1183290885,4260,4260,4260,4260,0
|
|
20240112,173300,1183290885,4260,4260,4260,4260,0
|
|
20240112,173200,1183290885,4260,4260,4260,4260,0
|
|
20240112,173100,1183290885,4260,4260,4260,4260,0
|
|
20240112,173000,1183290885,4260,4260,4260,4260,0
|
|
20240112,172900,1183290885,4260,4260,4260,4260,0
|
|
20240112,172800,1183290885,4260,4260,4260,4260,0
|
|
20240112,172700,1183290885,4260,4260,4260,4260,0
|
|
20240112,172600,1183290885,4260,4260,4260,4260,0
|
|
20240112,172500,1183290885,4260,4260,4260,4260,0
|
|
20240112,172400,1183290885,4260,4260,4260,4260,0
|
|
20240112,172300,1183290885,4260,4260,4260,4260,0
|
|
20240112,172200,1183290885,4260,4260,4260,4260,0
|
|
20240112,172100,1183290885,4260,4260,4260,4260,14189
|
|
20240112,172000,1183290885,4260,4260,4260,4260,0
|
|
20240112,171900,1183290885,4260,4260,4260,4260,0
|
|
20240112,171800,1183290885,4260,4260,4260,4260,0
|
|
20240112,171700,1183290885,4260,4260,4260,4260,0
|
|
20240112,171600,1183290885,4260,4260,4260,4260,0
|
|
20240112,171500,1183290885,4260,4260,4260,4260,0
|
|
20240112,171400,1183290885,4260,4260,4260,4260,0
|
|
20240112,171300,1183290885,4260,4260,4260,4260,0
|
|
20240112,171200,1183290885,4260,4260,4260,4260,0
|
|
20240112,171100,1183290885,4260,4260,4260,4260,0
|
|
20240112,171000,1183290885,4260,4260,4260,4260,0
|
|
20240112,170900,1183290885,4260,4260,4260,4260,0
|
|
20240112,170800,1183290885,4260,4260,4260,4260,0
|
|
20240112,170700,1183290885,4260,4260,4260,4260,0
|
|
20240112,170600,1183290885,4260,4260,4260,4260,0
|
|
20240112,170500,1183290885,4260,4260,4260,4260,0
|
|
20240112,170400,1183290885,4260,4260,4260,4260,0
|
|
20240112,170300,1183290885,4260,4260,4260,4260,0
|
|
20240112,170200,1183290885,4260,4260,4260,4260,0
|
|
20240112,170100,1183290885,4260,4260,4260,4260,0
|
|
20240112,170000,1183290885,4260,4260,4260,4260,0
|
|
20240112,165900,1183290885,4260,4260,4260,4260,0
|
|
20240112,165800,1183290885,4260,4260,4260,4260,0
|
|
20240112,165700,1183290885,4260,4260,4260,4260,0
|
|
20240112,165600,1183290885,4260,4260,4260,4260,0
|
|
20240112,165500,1183290885,4260,4260,4260,4260,0
|
|
20240112,165400,1183290885,4260,4260,4260,4260,0
|
|
20240112,165300,1183290885,4260,4260,4260,4260,0
|
|
20240112,165200,1183290885,4260,4260,4260,4260,0
|
|
20240112,165100,1183290885,4260,4260,4260,4260,14189
|
|
20240112,165000,1183290885,4260,4260,4260,4260,0
|
|
20240112,164900,1183290885,4260,4260,4260,4260,0
|
|
20240112,164800,1183290885,4260,4260,4260,4260,0
|
|
20240112,164700,1183290885,4260,4260,4260,4260,0
|
|
20240112,164600,1183290885,4260,4260,4260,4260,0
|
|
20240112,164500,1183290885,4260,4260,4260,4260,0
|
|
20240112,164400,1183290885,4260,4260,4260,4260,0
|
|
20240112,164300,1183290885,4260,4260,4260,4260,0
|
|
20240112,164200,1183290885,4260,4260,4260,4260,0
|
|
20240112,164100,1183290885,4260,4260,4260,4260,0
|
|
20240112,164000,1183290885,4260,4260,4260,4260,0
|
|
20240112,163900,1183290885,4260,4260,4260,4260,0
|
|
20240112,163800,1183290885,4260,4260,4260,4260,0
|
|
20240112,163700,1183290885,4260,4260,4260,4260,0
|
|
20240112,163600,1183290885,4260,4260,4260,4260,0
|
|
20240112,163500,1183290885,4260,4260,4260,4260,0
|
|
20240112,163400,1183290885,4260,4260,4260,4260,0
|
|
20240112,163300,1183290885,4260,4260,4260,4260,0
|
|
20240112,163200,1183290885,4260,4260,4260,4260,0
|
|
20240112,163100,1183290885,4260,4260,4260,4260,0
|
|
20240112,163000,1183290885,4260,4260,4260,4260,0
|
|
20240112,162900,1183290885,4260,4260,4260,4260,0
|
|
20240112,162800,1183290885,4260,4260,4260,4260,0
|
|
20240112,162700,1183290885,4260,4260,4260,4260,0
|
|
20240112,162600,1183290885,4260,4260,4260,4260,0
|
|
20240112,162500,1183290885,4260,4260,4260,4260,0
|
|
20240112,162400,1183290885,4260,4260,4260,4260,0
|
|
20240112,162300,1183290885,4260,4260,4260,4260,0
|
|
20240112,162200,1183290885,4260,4260,4260,4260,0
|
|
20240112,162100,1183290885,4260,4260,4260,4260,14189
|
|
20240112,162000,1183290885,4260,4260,4260,4260,0
|
|
20240112,161900,1183290885,4260,4260,4260,4260,0
|
|
20240112,161800,1183290885,4260,4260,4260,4260,0
|
|
20240112,161700,1183290885,4260,4260,4260,4260,0
|
|
20240112,161600,1183290885,4260,4260,4260,4260,0
|
|
20240112,161500,1183290885,4260,4260,4260,4260,0
|
|
20240112,161400,1183290885,4260,4260,4260,4260,0
|
|
20240112,161300,1183290885,4260,4260,4260,4260,0
|
|
20240112,161200,1183290885,4260,4260,4260,4260,0
|
|
20240112,161100,1183290885,4260,4260,4260,4260,0
|
|
20240112,161000,1183290885,4260,4260,4260,4260,0
|
|
20240112,160900,1183290885,4260,4260,4260,4260,0
|
|
20240112,160800,1183290885,4260,4260,4260,4260,0
|
|
20240112,160700,1183290885,4260,4260,4260,4260,0
|
|
20240112,160600,1183290885,4260,4260,4260,4260,0
|
|
20240112,160500,1183290885,4260,4260,4260,4260,0
|
|
20240112,160400,1183290885,4260,4260,4260,4260,0
|
|
20240112,160300,1183290885,4260,4260,4260,4260,0
|
|
20240112,160200,1183290885,4260,4260,4260,4260,0
|
|
20240112,160100,1183290885,4260,4260,4260,4260,0
|
|
20240112,160000,1183290885,4260,4260,4260,4260,0
|
|
20240112,155900,1183290885,4260,4260,4260,4260,0
|
|
20240112,155800,1183290885,4260,4260,4260,4260,0
|
|
20240112,155700,1183290885,4260,4260,4260,4260,0
|
|
20240112,155600,1183290885,4260,4260,4260,4260,0
|
|
20240112,155500,1183290885,4260,4260,4260,4260,0
|
|
20240112,155400,1183290885,4260,4260,4260,4260,0
|
|
20240112,155300,1183290885,4260,4260,4260,4260,0
|
|
20240112,155200,1183290885,4260,4260,4260,4260,0
|
|
20240112,155100,1183290885,4260,4260,4260,4260,14189
|
|
20240112,155000,1183290885,4260,4260,4260,4260,0
|
|
20240112,154900,1183290885,4260,4260,4260,4260,0
|
|
20240112,154800,1183290885,4260,4260,4260,4260,0
|
|
20240112,154700,1183290885,4260,4260,4260,4260,0
|
|
20240112,154600,1183290885,4260,4260,4260,4260,0
|
|
20240112,154500,1183290885,4260,4260,4260,4260,0
|
|
20240112,154400,1183290885,4260,4260,4260,4260,0
|
|
20240112,154300,1183290885,4260,4260,4260,4260,0
|
|
20240112,154200,1183290885,4260,4260,4260,4260,0
|
|
20240112,154100,1183290885,4260,4260,4260,4260,0
|
|
20240112,154000,1183290885,4260,4260,4260,4260,0
|
|
20240112,153900,1183290885,4260,4260,4260,4260,0
|
|
20240112,153800,1183290885,4260,4260,4260,4260,0
|
|
20240112,153700,1183290885,4260,4260,4260,4260,0
|
|
20240112,153600,1183290885,4260,4260,4260,4260,0
|
|
20240112,153500,1183290885,4260,4260,4260,4260,0
|
|
20240112,153400,1183290885,4260,4260,4260,4260,0
|
|
20240112,153300,1183290885,4260,4260,4260,4260,0
|
|
20240112,153200,1183290885,4260,4260,4260,4260,0
|
|
20240112,153100,1183290885,4260,4260,4260,4260,0
|
|
20240112,153000,1183290885,4260,4260,4260,4260,14189
|
|
20240112,152900,1122845745,4275,4275,4275,4275,0
|
|
20240112,152800,1122845745,4275,4275,4275,4275,0
|
|
20240112,152700,1122845745,4275,4275,4275,4275,0
|
|
20240112,152600,1122845745,4275,4275,4275,4275,0
|
|
20240112,152500,1122845745,4275,4275,4275,4275,0
|
|
20240112,152400,1122845745,4275,4275,4275,4275,0
|
|
20240112,152300,1122845745,4275,4275,4275,4275,0
|
|
20240112,152200,1122845745,4275,4275,4275,4275,0
|
|
20240112,152100,1122845745,4275,4275,4275,4275,0
|
|
20240112,152000,1122845745,4275,4275,4275,4275,0
|
|
20240112,151900,1122845745,4275,4275,4275,4275,119
|
|
20240112,151800,1122337020,4275,4265,4275,4265,2047
|
|
20240112,151700,1113606460,4265,4265,4265,4265,118
|
|
20240112,151600,1113103190,4265,4275,4275,4265,352
|
|
20240112,151500,1111601890,4265,4275,4275,4265,66
|
|
20240112,151400,1111319840,4275,4275,4275,4275,7
|
|
20240112,151300,1111289915,4265,4275,4275,4260,3740
|
|
20240112,151200,1095337840,4275,4270,4275,4270,294
|
|
20240112,151100,1094080995,4275,4270,4275,4265,1280
|
|
20240112,151000,1088615285,4265,4265,4270,4265,4
|
|
20240112,150900,1088598220,4265,4265,4270,4265,72
|
|
20240112,150800,1088291080,4270,4270,4270,4265,48
|
|
20240112,150700,1088086125,4265,4265,4270,4265,44
|
|
20240112,150600,1087898460,4270,4270,4270,4270,356
|
|
20240112,150500,1086378340,4270,4270,4270,4270,0
|
|
20240112,150400,1086378340,4270,4265,4270,4265,524
|
|
20240112,150300,1084143360,4270,4270,4270,4270,41
|
|
20240112,150200,1083968290,4270,4265,4270,4265,102
|
|
20240112,150100,1083533250,4270,4275,4275,4270,32
|
|
20240112,150000,1083396600,4270,4270,4275,4270,538
|
|
20240112,145900,1081099310,4275,4275,4275,4275,97
|
|
20240112,145800,1080684635,4275,4275,4275,4275,138
|
|
20240112,145700,1080094685,4275,4275,4275,4275,50
|
|
20240112,145600,1079880935,4275,4265,4275,4260,3747
|
|
20240112,145500,1063915540,4265,4270,4270,4265,1305
|
|
20240112,145400,1058347805,4270,4270,4270,4270,607
|
|
20240112,145300,1055755915,4270,4270,4270,4270,35
|
|
20240112,145200,1055606465,4270,4270,4270,4270,1000
|
|
20240112,145100,1051336465,4270,4270,4270,4270,2
|
|
20240112,145000,1051327925,4270,4270,4270,4270,0
|
|
20240112,144900,1051327925,4270,4275,4275,4270,112
|
|
20240112,144800,1050849495,4275,4270,4275,4270,200
|
|
20240112,144700,1049994950,4270,4270,4270,4270,11
|
|
20240112,144600,1049947980,4280,4280,4280,4280,6
|
|
20240112,144500,1049922300,4265,4275,4280,4265,1085
|
|
20240112,144400,1045290660,4280,4275,4280,4270,2278
|
|
20240112,144300,1035562760,4280,4280,4280,4280,2
|
|
20240112,144200,1035554200,4275,4275,4275,4275,0
|
|
20240112,144100,1035554200,4275,4275,4275,4275,0
|
|
20240112,144000,1035554200,4275,4275,4275,4275,0
|
|
20240112,143900,1035554200,4275,4275,4275,4275,14
|
|
20240112,143800,1035494350,4275,4275,4275,4275,45
|
|
20240112,143700,1035301975,4275,4275,4275,4275,91
|
|
20240112,143600,1034912950,4275,4275,4275,4275,9
|
|
20240112,143500,1034874475,4275,4275,4275,4275,1
|
|
20240112,143400,1034870200,4270,4270,4270,4270,315
|
|
20240112,143300,1033525150,4270,4270,4270,4270,0
|
|
20240112,143200,1033525150,4270,4265,4270,4265,192
|
|
20240112,143100,1032706265,4265,4265,4265,4265,62
|
|
20240112,143000,1032441835,4265,4265,4265,4265,2
|
|
20240112,142900,1032433305,4260,4260,4260,4260,190
|
|
20240112,142800,1031623905,4255,4260,4260,4255,19
|
|
20240112,142700,1031542970,4265,4265,4265,4265,0
|
|
20240112,142600,1031542970,4265,4260,4265,4260,3
|
|
20240112,142500,1031530180,4265,4265,4265,4265,11
|
|
20240112,142400,1031483265,4255,4255,4255,4255,0
|
|
20240112,142300,1031483265,4255,4255,4255,4255,2510
|
|
20240112,142200,1020803215,4260,4260,4260,4260,900
|
|
20240112,142100,1016969215,4265,4265,4265,4265,10
|
|
20240112,142000,1016926565,4265,4260,4265,4260,13
|
|
20240112,141900,1016871160,4260,4260,4260,4260,6
|
|
20240112,141800,1016845600,4260,4260,4260,4260,1
|
|
20240112,141700,1016841340,4260,4260,4260,4260,0
|
|
20240112,141600,1016841340,4260,4265,4265,4260,112
|
|
20240112,141500,1016364160,4265,4265,4265,4265,250
|
|
20240112,141400,1015297910,4265,4265,4265,4265,0
|
|
20240112,141300,1015297910,4265,4265,4265,4265,6
|
|
20240112,141200,1015272320,4265,4265,4265,4265,0
|
|
20240112,141100,1015272320,4265,4260,4265,4260,456
|
|
20240112,141000,1013329750,4265,4265,4265,4265,1
|
|
20240112,140900,1013325485,4260,4260,4260,4260,150
|
|
20240112,140800,1012686485,4265,4265,4265,4265,19
|
|
20240112,140700,1012605450,4265,4265,4265,4265,2
|
|
20240112,140600,1012596920,4260,4260,4260,4260,66
|
|
20240112,140500,1012315760,4260,4260,4260,4260,1007
|
|
20240112,140400,1008025940,4260,4260,4260,4260,51
|
|
20240112,140300,1007808680,4255,4260,4260,4255,3
|
|
20240112,140200,1007795905,4260,4255,4260,4250,342
|
|
20240112,140100,1006340690,4255,4260,4260,4255,26
|
|
20240112,140000,1006230055,4250,4255,4255,4250,260
|
|
20240112,135900,1005125000,4260,4260,4265,4255,61
|
|
20240112,135800,1004865320,4260,4260,4260,4260,2
|
|
20240112,135700,1004856800,4265,4255,4265,4255,31
|
|
20240112,135600,1004724885,4255,4255,4255,4255,1
|
|
20240112,135500,1004720630,4255,4255,4255,4255,14
|
|
20240112,135400,1004661060,4255,4255,4255,4255,0
|
|
20240112,135300,1004661060,4255,4255,4255,4255,1628
|
|
20240112,135200,997733920,4255,4255,4255,4255,155
|
|
20240112,135100,997074395,4250,4250,4250,4250,0
|
|
20240112,135000,997074395,4250,4260,4260,4250,6696
|
|
20240112,134900,968609835,4255,4260,4260,4255,1112
|
|
20240112,134800,963873250,4260,4255,4260,4255,36
|
|
20240112,134700,963719925,4255,4255,4260,4255,719
|
|
20240112,134600,960660550,4260,4260,4260,4260,150
|
|
20240112,134500,960021550,4260,4260,4260,4260,54
|
|
20240112,134400,959791510,4260,4260,4260,4260,476
|
|
20240112,134300,957763750,4265,4265,4265,4265,0
|
|
20240112,134200,957763750,4265,4265,4265,4265,8
|
|
20240112,134100,957729630,4265,4265,4265,4265,506
|
|
20240112,134000,955571540,4265,4265,4265,4260,149
|
|
20240112,133900,954936105,4260,4260,4260,4260,22
|
|
20240112,133800,954842385,4260,4265,4265,4260,13
|
|
20240112,133700,954786980,4260,4260,4260,4260,0
|
|
20240112,133600,954786980,4260,4260,4265,4260,22
|
|
20240112,133500,954693205,4255,4255,4255,4255,0
|
|
20240112,133400,954693205,4255,4255,4255,4255,0
|
|
20240112,133300,954693205,4255,4265,4265,4255,60
|
|
20240112,133200,954437805,4265,4265,4265,4265,107
|
|
20240112,133100,953981450,4265,4265,4265,4265,1
|
|
20240112,133000,953977185,4265,4265,4265,4265,56
|
|
20240112,132900,953738345,4265,4265,4265,4265,6
|
|
20240112,132800,953712755,4265,4265,4265,4265,0
|
|
20240112,132700,953712755,4265,4260,4265,4255,1574
|
|
20240112,132600,947015060,4255,4260,4260,4255,301
|
|
20240112,132500,945733055,4255,4255,4255,4255,0
|
|
20240112,132400,945733055,4255,4255,4255,4255,39
|
|
20240112,132300,945567110,4260,4260,4260,4260,1
|
|
20240112,132200,945562850,4255,4255,4265,4255,72
|
|
20240112,132100,945256480,4250,4265,4265,4250,394
|
|
20240112,132000,943581530,4250,4265,4265,4250,14
|
|
20240112,131900,943521945,4255,4255,4260,4255,16
|
|
20240112,131800,943453855,4255,4255,4260,4255,11
|
|
20240112,131700,943407025,4260,4260,4260,4260,1001
|
|
20240112,131600,939142765,4260,4260,4260,4260,0
|
|
20240112,131500,939142765,4260,4250,4260,4250,99
|
|
20240112,131400,938722000,4250,4255,4255,4250,5700
|
|
20240112,131300,914496250,4255,4255,4255,4255,25
|
|
20240112,131200,914389875,4255,4255,4255,4250,630
|
|
20240112,131100,911711725,4250,4260,4260,4250,1966
|
|
20240112,131000,903355440,4260,4260,4260,4260,113
|
|
20240112,130900,902874060,4250,4250,4250,4250,17
|
|
20240112,130800,902801810,4250,4250,4250,4250,0
|
|
20240112,130700,902801810,4250,4255,4255,4250,1502
|
|
20240112,130600,896418300,4250,4255,4255,4250,1189
|
|
20240112,130500,891364690,4255,4260,4260,4255,4970
|
|
20240112,130400,870217330,4260,4265,4265,4260,42
|
|
20240112,130300,870038295,4265,4260,4265,4255,11
|
|
20240112,130200,869991465,4265,4260,4265,4260,50
|
|
20240112,130100,869778225,4260,4260,4260,4260,2099
|
|
20240112,130000,860836485,4260,4265,4265,4260,258
|
|
20240112,125900,859737145,4260,4260,4265,4260,187
|
|
20240112,125800,858940475,4260,4265,4265,4260,30
|
|
20240112,125700,858812645,4260,4260,4265,4260,24
|
|
20240112,125600,858710385,4265,4260,4265,4260,108
|
|
20240112,125500,858249795,4260,4260,4265,4260,315
|
|
20240112,125400,856907890,4265,4260,4265,4260,331
|
|
20240112,125300,855496720,4260,4265,4265,4260,39
|
|
20240112,125200,855330430,4265,4260,4265,4260,579
|
|
20240112,125100,852861540,4260,4260,4265,4260,37
|
|
20240112,125000,852703915,4265,4260,4265,4255,870
|
|
20240112,124900,848998255,4255,4255,4255,4255,9
|
|
20240112,124800,848959960,4260,4265,4265,4255,733
|
|
20240112,124700,845837725,4260,4260,4260,4260,1159
|
|
20240112,124600,840900385,4260,4265,4265,4260,595
|
|
20240112,124500,838365430,4260,4260,4260,4260,305
|
|
20240112,124400,837066130,4260,4265,4265,4260,937
|
|
20240112,124300,833073975,4265,4265,4265,4265,192
|
|
20240112,124200,832255095,4265,4270,4270,4265,3533
|
|
20240112,124100,817171685,4270,4270,4270,4270,9
|
|
20240112,124000,817133255,4270,4270,4270,4270,4
|
|
20240112,123900,817116175,4270,4275,4275,4270,11
|
|
20240112,123800,817069195,4275,4270,4280,4270,304
|
|
20240112,123700,815770105,4280,4280,4280,4270,45
|
|
20240112,123600,815577555,4270,4270,4280,4270,1948
|
|
20240112,123500,807259585,4270,4270,4270,4270,8
|
|
20240112,123400,807225425,4270,4270,4270,4270,505
|
|
20240112,123300,805069075,4270,4270,4270,4270,9
|
|
20240112,123200,805030645,4270,4275,4275,4270,1641
|
|
20240112,123100,798015390,4275,4285,4285,4275,11
|
|
20240112,123000,797968345,4280,4275,4280,4275,60
|
|
20240112,122900,797711590,4275,4275,4275,4275,5
|
|
20240112,122800,797690215,4285,4275,4285,4275,47
|
|
20240112,122700,797488900,4275,4285,4285,4275,206
|
|
20240112,122600,796608240,4275,4285,4285,4275,14
|
|
20240112,122500,796548340,4285,4275,4285,4275,11
|
|
20240112,122400,796501295,4285,4275,4285,4275,5
|
|
20240112,122300,796479910,4275,4275,4275,4275,9
|
|
20240112,122200,796441435,4285,4280,4285,4280,10
|
|
20240112,122100,796398630,4275,4275,4275,4275,4
|
|
20240112,122000,796381530,4275,4275,4285,4275,29
|
|
20240112,121900,796257355,4275,4285,4285,4275,7
|
|
20240112,121800,796227410,4275,4275,4285,4275,1839
|
|
20240112,121700,788365675,4275,4280,4280,4275,4168
|
|
20240112,121600,770526655,4290,4280,4290,4280,7
|
|
20240112,121500,770496665,4280,4280,4280,4280,9
|
|
20240112,121400,770458145,4280,4280,4280,4280,9
|
|
20240112,121300,770419625,4280,4290,4290,4280,7
|
|
20240112,121200,770389635,4280,4280,4280,4280,9
|
|
20240112,121100,770351115,4290,4280,4290,4280,14
|
|
20240112,121000,770291105,4280,4280,4280,4280,259
|
|
20240112,120900,769182585,4280,4280,4285,4280,44
|
|
20240112,120800,768994090,4280,4280,4280,4280,940
|
|
20240112,120700,764970890,4280,4280,4280,4280,9
|
|
20240112,120600,764932370,4285,4285,4290,4285,74
|
|
20240112,120500,764615275,4285,4285,4285,4285,4
|
|
20240112,120400,764598135,4285,4285,4285,4285,9
|
|
20240112,120300,764559570,4285,4285,4285,4285,7
|
|
20240112,120200,764529575,4280,4280,4280,4280,10
|
|
20240112,120100,764486775,4280,4280,4280,4280,8
|
|
20240112,120000,764452535,4290,4290,4290,4280,8
|
|
20240112,115900,764418265,4280,4280,4280,4280,12
|
|
20240112,115800,764366905,4285,4280,4285,4280,31
|
|
20240112,115700,764234195,4280,4285,4285,4280,10
|
|
20240112,115600,764191365,4280,4290,4290,4280,10
|
|
20240112,115500,764148555,4280,4280,4280,4280,9
|
|
20240112,115400,764110035,4280,4280,4290,4280,509
|
|
20240112,115300,761931505,4280,4280,4280,4280,9
|
|
20240112,115200,761892985,4280,4290,4290,4280,6
|
|
20240112,115100,761867295,4280,4280,4280,4280,9
|
|
20240112,115000,761828775,4280,4280,4280,4280,9
|
|
20240112,114900,761790255,4280,4290,4290,4280,42
|
|
20240112,114800,761610425,4280,4280,4290,4280,31
|
|
20240112,114700,761477725,4280,4290,4290,4280,5
|
|
20240112,114600,761456315,4280,4280,4280,4280,54
|
|
20240112,114500,761225195,4290,4280,4290,4280,20
|
|
20240112,114400,761139485,4280,4280,4290,4280,20
|
|
20240112,114300,761053835,4280,4290,4290,4280,20
|
|
20240112,114200,760968125,4280,4280,4280,4280,4
|
|
20240112,114100,760951005,4285,4285,4285,4285,9
|
|
20240112,114000,760912440,4280,4280,4290,4280,10
|
|
20240112,113900,760869630,4280,4280,4280,4280,4
|
|
20240112,113800,760852510,4280,4290,4290,4280,10
|
|
20240112,113700,760809700,4280,4280,4280,4280,9
|
|
20240112,113600,760771180,4290,4280,4290,4280,7
|
|
20240112,113500,760741210,4280,4280,4280,4280,337
|
|
20240112,113400,759298850,4280,4290,4290,4280,6
|
|
20240112,113300,759273150,4280,4280,4280,4280,100
|
|
20240112,113200,758845150,4280,4280,4280,4280,9
|
|
20240112,113100,758806630,4280,4285,4290,4280,813
|
|
20240112,113000,755324475,4285,4290,4290,4280,10
|
|
20240112,112900,755281640,4290,4280,4290,4280,252
|
|
20240112,112800,754202980,4290,4285,4290,4280,34
|
|
20240112,112700,754057175,4280,4280,4290,4280,11
|
|
20240112,112600,754010070,4285,4285,4290,4280,13
|
|
20240112,112500,753954385,4280,4290,4290,4280,16
|
|
20240112,112400,753885835,4280,4285,4285,4280,2265
|
|
20240112,112300,744189820,4280,4280,4280,4280,4
|
|
20240112,112200,744172700,4290,4285,4290,4280,15
|
|
20240112,112100,744108430,4280,4275,4280,4275,2068
|
|
20240112,112000,735257410,4275,4275,4275,4275,379
|
|
20240112,111900,733637185,4275,4270,4275,4270,13
|
|
20240112,111800,733581670,4280,4275,4280,4270,6037
|
|
20240112,111700,707793180,4275,4275,4275,4275,9
|
|
20240112,111600,707754705,4275,4280,4280,4275,51
|
|
20240112,111500,707536575,4275,4275,4275,4275,4
|
|
20240112,111400,707519475,4280,4270,4280,4270,119
|
|
20240112,111300,707010720,4275,4280,4280,4275,2830
|
|
20240112,111200,694912410,4290,4280,4290,4275,1030
|
|
20240112,111100,690509000,4280,4275,4280,4275,247
|
|
20240112,111000,689452070,4280,4285,4285,4280,1780
|
|
20240112,110900,681833085,4280,4280,4285,4280,264
|
|
20240112,110800,680701890,4280,4280,4280,4280,9
|
|
20240112,110700,680663370,4285,4280,4285,4280,209
|
|
20240112,110600,679767825,4285,4290,4290,4280,219
|
|
20240112,110500,678828440,4290,4290,4290,4280,11
|
|
20240112,110400,678781290,4280,4285,4285,4280,9
|
|
20240112,110300,678742760,4285,4290,4295,4285,541
|
|
20240112,110200,676420550,4280,4280,4280,4280,147
|
|
20240112,110100,675791390,4275,4280,4280,4275,592
|
|
20240112,110000,673257875,4275,4275,4280,4275,33
|
|
20240112,105900,673116775,4280,4280,4280,4275,339
|
|
20240112,105800,671665880,4275,4275,4280,4275,117
|
|
20240112,105700,671165665,4280,4285,4290,4280,2836
|
|
20240112,105600,659026895,4285,4290,4290,4285,13
|
|
20240112,105500,658971150,4285,4295,4295,4285,395
|
|
20240112,105400,657277850,4295,4295,4295,4290,208
|
|
20240112,105300,656385495,4290,4290,4290,4290,66
|
|
20240112,105200,656102355,4285,4285,4285,4285,40
|
|
20240112,105100,655930955,4290,4290,4290,4290,9
|
|
20240112,105000,655892345,4290,4285,4290,4285,1096
|
|
20240112,104900,651190790,4285,4280,4285,4280,110
|
|
20240112,104800,650719640,4285,4285,4285,4280,9
|
|
20240112,104700,650681090,4285,4285,4285,4280,84
|
|
20240112,104600,650321180,4280,4285,4285,4280,11
|
|
20240112,104500,650274075,4280,4285,4285,4280,8
|
|
20240112,104400,650239825,4285,4290,4290,4275,1552
|
|
20240112,104300,643595530,4290,4285,4290,4285,315
|
|
20240112,104200,642245705,4285,4285,4285,4285,12
|
|
20240112,104100,642194285,4285,4285,4285,4285,6
|
|
20240112,104000,642168575,4285,4285,4285,4285,9
|
|
20240112,103900,642130010,4285,4285,4285,4285,6
|
|
20240112,103800,642104300,4285,4285,4285,4285,6
|
|
20240112,103700,642078590,4285,4285,4285,4285,16
|
|
20240112,103600,642010030,4285,4285,4285,4285,22
|
|
20240112,103500,641915760,4285,4285,4285,4285,1
|
|
20240112,103400,641911475,4285,4285,4285,4285,235
|
|
20240112,103300,640904500,4275,4270,4275,4270,845
|
|
20240112,103200,637292600,4270,4275,4275,4270,280
|
|
20240112,103100,636096600,4275,4285,4285,4275,3090
|
|
20240112,103000,622871795,4285,4285,4285,4285,81
|
|
20240112,102900,622524710,4285,4285,4285,4285,17
|
|
20240112,102800,622451865,4285,4285,4285,4285,0
|
|
20240112,102700,622451865,4285,4285,4285,4285,18
|
|
20240112,102600,622374735,4285,4285,4285,4285,65
|
|
20240112,102500,622096210,4285,4285,4285,4285,8
|
|
20240112,102400,622061930,4285,4285,4285,4285,16
|
|
20240112,102300,621993370,4285,4285,4285,4285,8
|
|
20240112,102200,621959090,4285,4275,4285,4270,416
|
|
20240112,102100,620180730,4275,4275,4280,4275,260
|
|
20240112,102000,619069160,4275,4275,4275,4275,78
|
|
20240112,101900,618735710,4275,4280,4280,4275,1041
|
|
20240112,101800,614280435,4280,4280,4280,4280,32
|
|
20240112,101700,614143475,4270,4270,4270,4270,951
|
|
20240112,101600,610082705,4275,4280,4280,4275,390
|
|
20240112,101500,608415385,4275,4280,4280,4275,150
|
|
20240112,101400,607773930,4280,4280,4280,4275,78
|
|
20240112,101300,607440420,4280,4280,4280,4275,56
|
|
20240112,101200,607200975,4280,4275,4280,4275,476
|
|
20240112,101100,605166060,4275,4280,4290,4275,2067
|
|
20240112,101000,596328860,4295,4295,4295,4295,2
|
|
20240112,100900,596320270,4290,4265,4295,4265,1891
|
|
20240112,100800,588243695,4265,4250,4265,4250,10482
|
|
20240112,100700,543644855,4255,4255,4255,4250,5199
|
|
20240112,100600,521538360,4255,4265,4265,4250,23603
|
|
20240112,100500,421123175,4265,4285,4300,4265,8930
|
|
20240112,100400,382966020,4300,4295,4300,4285,6430
|
|
20240112,100300,355388600,4295,4290,4295,4290,98
|
|
20240112,100200,354968090,4290,4280,4290,4280,1160
|
|
20240112,100100,350003260,4290,4270,4290,4270,852
|
|
20240112,100000,346362560,4270,4270,4275,4265,3549
|
|
20240112,095900,331215005,4275,4280,4290,4275,2414
|
|
20240112,095800,320890050,4280,4285,4285,4280,234
|
|
20240112,095700,319888525,4280,4285,4290,4275,6002
|
|
20240112,095600,294181905,4290,4290,4295,4290,2109
|
|
20240112,095500,285134265,4295,4300,4300,4290,803
|
|
20240112,095400,281685780,4300,4300,4300,4295,2347
|
|
20240112,095300,271600455,4300,4315,4315,4300,6
|
|
20240112,095200,271574595,4295,4315,4315,4295,1077
|
|
20240112,095100,266948860,4315,4300,4315,4300,415
|
|
20240112,095000,265164345,4320,4320,4320,4320,15
|
|
20240112,094900,265099545,4320,4310,4320,4300,324
|
|
20240112,094800,263703260,4295,4300,4300,4295,26
|
|
20240112,094700,263591465,4295,4300,4300,4290,2329
|
|
20240112,094600,253592340,4295,4300,4300,4295,844
|
|
20240112,094500,249967245,4300,4300,4300,4300,2567
|
|
20240112,094400,238929145,4300,4300,4300,4300,945
|
|
20240112,094300,234865645,4300,4300,4300,4300,183
|
|
20240112,094200,234078745,4300,4300,4300,4295,2782
|
|
20240112,094100,222129655,4300,4300,4300,4295,261
|
|
20240112,094000,221007415,4300,4300,4310,4300,227
|
|
20240112,093900,220031305,4300,4300,4305,4300,1033
|
|
20240112,093800,215589400,4300,4300,4300,4295,944
|
|
20240112,093700,211532160,4310,4300,4310,4300,1056
|
|
20240112,093600,206990955,4300,4305,4305,4295,385
|
|
20240112,093500,205335700,4300,4300,4300,4295,542
|
|
20240112,093400,203005300,4300,4300,4300,4300,126
|
|
20240112,093300,202463500,4305,4305,4305,4305,36
|
|
20240112,093200,202308520,4300,4300,4305,4295,1295
|
|
20240112,093100,196740335,4300,4300,4300,4300,1114
|
|
20240112,093000,191950135,4300,4305,4305,4295,3214
|
|
20240112,092900,178130775,4305,4300,4305,4300,144
|
|
20240112,092800,177510910,4305,4300,4305,4300,434
|
|
20240112,092700,175643700,4305,4315,4315,4305,12
|
|
20240112,092600,175591985,4315,4310,4315,4300,3034
|
|
20240112,092500,162531880,4315,4315,4315,4305,4422
|
|
20240112,092400,143476380,4315,4315,4315,4315,15
|
|
20240112,092300,143411655,4310,4315,4315,4310,14
|
|
20240112,092200,143351300,4315,4315,4320,4315,25
|
|
20240112,092100,143243420,4320,4320,4320,4320,1112
|
|
20240112,092000,138439580,4325,4325,4325,4320,18
|
|
20240112,091900,138361750,4325,4330,4330,4325,332
|
|
20240112,091800,136924195,4330,4315,4330,4310,25
|
|
20240112,091700,136815980,4310,4315,4320,4305,2494
|
|
20240112,091600,126075160,4315,4320,4320,4310,6750
|
|
20240112,091500,96941050,4325,4330,4330,4325,1013
|
|
20240112,091400,92559815,4335,4325,4335,4325,1027
|
|
20240112,091300,88118010,4325,4335,4335,4325,219
|
|
20240112,091200,87170815,4325,4325,4330,4320,1237
|
|
20240112,091100,81822095,4330,4335,4335,4330,339
|
|
20240112,091000,80354215,4325,4320,4325,4320,111
|
|
20240112,090900,79874690,4325,4325,4340,4325,3188
|
|
20240112,090800,66081555,4325,4335,4340,4325,8873
|
|
20240112,090700,27664110,4335,4340,4340,4335,3994
|
|
20240112,090600,10346145,4350,4350,4350,4350,11
|
|
20240112,090500,10298295,4350,4360,4360,4350,507
|
|
20240112,090400,8090885,4375,4375,4375,4360,65
|
|
20240112,090300,7806675,4375,4360,4375,4360,476
|
|
20240112,090200,5730720,4360,4360,4360,4360,122
|
|
20240112,090100,5198800,4355,4345,4360,4340,175
|
|
20240112,090000,4439040,4335,4335,4335,4335,1024
|