585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184200,942016350,4010,4010,4010,4010,2791
|
|
20240111,184100,942016350,4010,4010,4010,4010,0
|
|
20240111,184000,942016350,4010,4010,4010,4010,0
|
|
20240111,183900,942016350,4010,4010,4010,4010,0
|
|
20240111,183800,942016350,4010,4010,4010,4010,0
|
|
20240111,183700,942016350,4010,4010,4010,4010,0
|
|
20240111,183600,942016350,4010,4010,4010,4010,0
|
|
20240111,183500,942016350,4010,4010,4010,4010,0
|
|
20240111,183400,942016350,4010,4010,4010,4010,0
|
|
20240111,183300,942016350,4010,4010,4010,4010,0
|
|
20240111,183200,942016350,4010,4010,4010,4010,0
|
|
20240111,183100,942016350,4010,4010,4010,4010,0
|
|
20240111,183000,942016350,4010,4010,4010,4010,0
|
|
20240111,182900,942016350,4010,4010,4010,4010,0
|
|
20240111,182800,942016350,4010,4010,4010,4010,0
|
|
20240111,182700,942016350,4010,4010,4010,4010,0
|
|
20240111,182600,942016350,4010,4010,4010,4010,0
|
|
20240111,182500,942016350,4010,4010,4010,4010,0
|
|
20240111,182400,942016350,4010,4010,4010,4010,0
|
|
20240111,182300,942016350,4010,4010,4010,4010,0
|
|
20240111,182200,942016350,4010,4010,4010,4010,0
|
|
20240111,182100,942016350,4010,4010,4010,4010,0
|
|
20240111,182000,942016350,4010,4010,4010,4010,0
|
|
20240111,181900,942016350,4010,4010,4010,4010,0
|
|
20240111,181800,942016350,4010,4010,4010,4010,0
|
|
20240111,181700,942016350,4010,4010,4010,4010,0
|
|
20240111,181600,942016350,4010,4010,4010,4010,0
|
|
20240111,181500,942016350,4010,4010,4010,4010,0
|
|
20240111,181400,942016350,4010,4010,4010,4010,0
|
|
20240111,181300,942016350,4010,4010,4010,4010,0
|
|
20240111,181200,942016350,4010,4010,4010,4010,2791
|
|
20240111,181100,942016350,4010,4010,4010,4010,0
|
|
20240111,181000,942016350,4010,4010,4010,4010,0
|
|
20240111,180900,942016350,4010,4010,4010,4010,0
|
|
20240111,180800,942016350,4010,4010,4010,4010,0
|
|
20240111,180700,942016350,4010,4010,4010,4010,0
|
|
20240111,180600,942016350,4010,4010,4010,4010,0
|
|
20240111,180500,942016350,4010,4010,4010,4010,0
|
|
20240111,180400,942016350,4010,4010,4010,4010,0
|
|
20240111,180300,942016350,4010,4010,4010,4010,0
|
|
20240111,180200,942016350,4010,4010,4010,4010,0
|
|
20240111,180100,942016350,4010,4010,4010,4010,0
|
|
20240111,180000,942016350,4010,4010,4010,4010,0
|
|
20240111,175900,942016350,4010,4010,4010,4010,0
|
|
20240111,175800,942016350,4010,4010,4010,4010,0
|
|
20240111,175700,942016350,4010,4010,4010,4010,0
|
|
20240111,175600,942016350,4010,4010,4010,4010,0
|
|
20240111,175500,942016350,4010,4010,4010,4010,0
|
|
20240111,175400,942016350,4010,4010,4010,4010,0
|
|
20240111,175300,942016350,4010,4010,4010,4010,0
|
|
20240111,175200,942016350,4010,4010,4010,4010,0
|
|
20240111,175100,942016350,4010,4010,4010,4010,0
|
|
20240111,175000,942016350,4010,4010,4010,4010,0
|
|
20240111,174900,942016350,4010,4010,4010,4010,0
|
|
20240111,174800,942016350,4010,4010,4010,4010,0
|
|
20240111,174700,942016350,4010,4010,4010,4010,0
|
|
20240111,174600,942016350,4010,4010,4010,4010,0
|
|
20240111,174500,942016350,4010,4010,4010,4010,0
|
|
20240111,174400,942016350,4010,4010,4010,4010,0
|
|
20240111,174300,942016350,4010,4010,4010,4010,0
|
|
20240111,174200,942016350,4010,4010,4010,4010,2791
|
|
20240111,174100,942016350,4010,4010,4010,4010,0
|
|
20240111,174000,942016350,4010,4010,4010,4010,0
|
|
20240111,173900,942016350,4010,4010,4010,4010,0
|
|
20240111,173800,942016350,4010,4010,4010,4010,0
|
|
20240111,173700,942016350,4010,4010,4010,4010,0
|
|
20240111,173600,942016350,4010,4010,4010,4010,0
|
|
20240111,173500,942016350,4010,4010,4010,4010,0
|
|
20240111,173400,942016350,4010,4010,4010,4010,0
|
|
20240111,173300,942016350,4010,4010,4010,4010,0
|
|
20240111,173200,942016350,4010,4010,4010,4010,0
|
|
20240111,173100,942016350,4010,4010,4010,4010,0
|
|
20240111,173000,942016350,4010,4010,4010,4010,0
|
|
20240111,172900,942016350,4010,4010,4010,4010,0
|
|
20240111,172800,942016350,4010,4010,4010,4010,0
|
|
20240111,172700,942016350,4010,4010,4010,4010,0
|
|
20240111,172600,942016350,4010,4010,4010,4010,0
|
|
20240111,172500,942016350,4010,4010,4010,4010,0
|
|
20240111,172400,942016350,4010,4010,4010,4010,0
|
|
20240111,172300,942016350,4010,4010,4010,4010,0
|
|
20240111,172200,942016350,4010,4010,4010,4010,0
|
|
20240111,172100,942016350,4010,4010,4010,4010,0
|
|
20240111,172000,942016350,4010,4010,4010,4010,0
|
|
20240111,171900,942016350,4010,4010,4010,4010,0
|
|
20240111,171800,942016350,4010,4010,4010,4010,0
|
|
20240111,171700,942016350,4010,4010,4010,4010,0
|
|
20240111,171600,942016350,4010,4010,4010,4010,0
|
|
20240111,171500,942016350,4010,4010,4010,4010,0
|
|
20240111,171400,942016350,4010,4010,4010,4010,0
|
|
20240111,171300,942016350,4010,4010,4010,4010,0
|
|
20240111,171200,942016350,4010,4010,4010,4010,2791
|
|
20240111,171100,942016350,4010,4010,4010,4010,0
|
|
20240111,171000,942016350,4010,4010,4010,4010,0
|
|
20240111,170900,942016350,4010,4010,4010,4010,0
|
|
20240111,170800,942016350,4010,4010,4010,4010,0
|
|
20240111,170700,942016350,4010,4010,4010,4010,0
|
|
20240111,170600,942016350,4010,4010,4010,4010,0
|
|
20240111,170500,942016350,4010,4010,4010,4010,0
|
|
20240111,170400,942016350,4010,4010,4010,4010,0
|
|
20240111,170300,942016350,4010,4010,4010,4010,0
|
|
20240111,170200,942016350,4010,4010,4010,4010,0
|
|
20240111,170100,942016350,4010,4010,4010,4010,0
|
|
20240111,170000,942016350,4010,4010,4010,4010,0
|
|
20240111,165900,942016350,4010,4010,4010,4010,0
|
|
20240111,165800,942016350,4010,4010,4010,4010,0
|
|
20240111,165700,942016350,4010,4010,4010,4010,0
|
|
20240111,165600,942016350,4010,4010,4010,4010,0
|
|
20240111,165500,942016350,4010,4010,4010,4010,0
|
|
20240111,165400,942016350,4010,4010,4010,4010,0
|
|
20240111,165300,942016350,4010,4010,4010,4010,0
|
|
20240111,165200,942016350,4010,4010,4010,4010,0
|
|
20240111,165100,942016350,4010,4010,4010,4010,0
|
|
20240111,165000,942016350,4010,4010,4010,4010,0
|
|
20240111,164900,942016350,4010,4010,4010,4010,0
|
|
20240111,164800,942016350,4010,4010,4010,4010,0
|
|
20240111,164700,942016350,4010,4010,4010,4010,0
|
|
20240111,164600,942016350,4010,4010,4010,4010,0
|
|
20240111,164500,942016350,4010,4010,4010,4010,0
|
|
20240111,164400,942016350,4010,4010,4010,4010,0
|
|
20240111,164300,942016350,4010,4010,4010,4010,0
|
|
20240111,164200,942016350,4010,4010,4010,4010,2791
|
|
20240111,164100,942016350,4010,4010,4010,4010,0
|
|
20240111,164000,942016350,4010,4010,4010,4010,0
|
|
20240111,163900,942016350,4010,4010,4010,4010,0
|
|
20240111,163800,942016350,4010,4010,4010,4010,0
|
|
20240111,163700,942016350,4010,4010,4010,4010,0
|
|
20240111,163600,942016350,4010,4010,4010,4010,0
|
|
20240111,163500,942016350,4010,4010,4010,4010,0
|
|
20240111,163400,942016350,4010,4010,4010,4010,0
|
|
20240111,163300,942016350,4010,4010,4010,4010,0
|
|
20240111,163200,942016350,4010,4010,4010,4010,0
|
|
20240111,163100,942016350,4010,4010,4010,4010,0
|
|
20240111,163000,942016350,4010,4010,4010,4010,0
|
|
20240111,162900,942016350,4010,4010,4010,4010,0
|
|
20240111,162800,942016350,4010,4010,4010,4010,0
|
|
20240111,162700,942016350,4010,4010,4010,4010,0
|
|
20240111,162600,942016350,4010,4010,4010,4010,0
|
|
20240111,162500,942016350,4010,4010,4010,4010,0
|
|
20240111,162400,942016350,4010,4010,4010,4010,0
|
|
20240111,162300,942016350,4010,4010,4010,4010,0
|
|
20240111,162200,942016350,4010,4010,4010,4010,0
|
|
20240111,162100,942016350,4010,4010,4010,4010,0
|
|
20240111,162000,942016350,4010,4010,4010,4010,0
|
|
20240111,161900,942016350,4010,4010,4010,4010,0
|
|
20240111,161800,942016350,4010,4010,4010,4010,0
|
|
20240111,161700,942016350,4010,4010,4010,4010,0
|
|
20240111,161600,942016350,4010,4010,4010,4010,0
|
|
20240111,161500,942016350,4010,4010,4010,4010,0
|
|
20240111,161400,942016350,4010,4010,4010,4010,0
|
|
20240111,161300,942016350,4010,4010,4010,4010,0
|
|
20240111,161200,942016350,4010,4010,4010,4010,2791
|
|
20240111,161100,942016350,4010,4010,4010,4010,0
|
|
20240111,161000,942016350,4010,4010,4010,4010,0
|
|
20240111,160900,942016350,4010,4010,4010,4010,0
|
|
20240111,160800,942016350,4010,4010,4010,4010,0
|
|
20240111,160700,942016350,4010,4010,4010,4010,0
|
|
20240111,160600,942016350,4010,4010,4010,4010,0
|
|
20240111,160500,942016350,4010,4010,4010,4010,0
|
|
20240111,160400,942016350,4010,4010,4010,4010,0
|
|
20240111,160300,942016350,4010,4010,4010,4010,0
|
|
20240111,160200,942016350,4010,4010,4010,4010,0
|
|
20240111,160100,942016350,4010,4010,4010,4010,0
|
|
20240111,160000,942016350,4010,4010,4010,4010,0
|
|
20240111,155900,942016350,4010,4010,4010,4010,0
|
|
20240111,155800,942016350,4010,4010,4010,4010,0
|
|
20240111,155700,942016350,4010,4010,4010,4010,0
|
|
20240111,155600,942016350,4010,4010,4010,4010,0
|
|
20240111,155500,942016350,4010,4010,4010,4010,0
|
|
20240111,155400,942016350,4010,4010,4010,4010,0
|
|
20240111,155300,942016350,4010,4010,4010,4010,0
|
|
20240111,155200,942016350,4010,4010,4010,4010,0
|
|
20240111,155100,942016350,4010,4010,4010,4010,0
|
|
20240111,155000,942016350,4010,4010,4010,4010,0
|
|
20240111,154900,942016350,4010,4010,4010,4010,0
|
|
20240111,154800,942016350,4010,4010,4010,4010,0
|
|
20240111,154700,942016350,4010,4010,4010,4010,0
|
|
20240111,154600,942016350,4010,4010,4010,4010,0
|
|
20240111,154500,942016350,4010,4010,4010,4010,0
|
|
20240111,154400,942016350,4010,4010,4010,4010,0
|
|
20240111,154300,942016350,4010,4010,4010,4010,0
|
|
20240111,154200,942016350,4010,4010,4010,4010,2791
|
|
20240111,154100,942016350,4010,4010,4010,4010,0
|
|
20240111,154000,942016350,4010,4010,4010,4010,0
|
|
20240111,153900,942016350,4010,4010,4010,4010,0
|
|
20240111,153800,942016350,4010,4010,4010,4010,0
|
|
20240111,153700,942016350,4010,4010,4010,4010,0
|
|
20240111,153600,942016350,4010,4010,4010,4010,0
|
|
20240111,153500,942016350,4010,4010,4010,4010,0
|
|
20240111,153400,942016350,4010,4010,4010,4010,0
|
|
20240111,153300,942016350,4010,4010,4010,4010,0
|
|
20240111,153200,942016350,4010,4010,4010,4010,0
|
|
20240111,153100,942016350,4010,4010,4010,4010,0
|
|
20240111,153000,942016350,4010,4010,4010,4010,2791
|
|
20240111,152900,930824440,4010,4010,4010,4010,0
|
|
20240111,152800,930824440,4010,4010,4010,4010,0
|
|
20240111,152700,930824440,4010,4010,4010,4010,0
|
|
20240111,152600,930824440,4010,4010,4010,4010,0
|
|
20240111,152500,930824440,4010,4010,4010,4010,0
|
|
20240111,152400,930824440,4010,4010,4010,4010,0
|
|
20240111,152300,930824440,4010,4010,4010,4010,0
|
|
20240111,152200,930824440,4010,4010,4010,4010,0
|
|
20240111,152100,930824440,4010,4010,4010,4010,0
|
|
20240111,152000,930824440,4010,4010,4010,4010,0
|
|
20240111,151900,930824440,4010,4010,4010,4010,0
|
|
20240111,151800,930824440,4010,4005,4010,4005,56
|
|
20240111,151700,930600130,4010,4010,4010,4010,16
|
|
20240111,151600,930535970,4010,4015,4015,4010,42
|
|
20240111,151500,930367525,4015,4005,4015,4005,3034
|
|
20240111,151400,918216345,4005,4005,4005,4005,0
|
|
20240111,151300,918216345,4005,3990,4005,3990,3177
|
|
20240111,151200,905532855,3990,3990,3990,3990,0
|
|
20240111,151100,905532855,3990,3990,3990,3990,0
|
|
20240111,151000,905532855,3990,3990,3990,3990,1
|
|
20240111,150900,905528865,3980,3990,3990,3980,464
|
|
20240111,150800,903682135,3980,3990,3990,3980,545
|
|
20240111,150700,901512615,3980,3990,3990,3980,463
|
|
20240111,150600,899669865,3985,3985,3985,3985,463
|
|
20240111,150500,897824810,3990,3990,3990,3985,477
|
|
20240111,150400,895923890,3990,3980,3990,3980,464
|
|
20240111,150300,894077160,3990,3990,3990,3985,467
|
|
20240111,150200,892216145,3995,3995,3995,3980,464
|
|
20240111,150100,890369395,3980,3995,3995,3980,483
|
|
20240111,150000,888446755,3995,3990,3995,3980,577
|
|
20240111,145900,886149140,3990,3990,3990,3980,627
|
|
20240111,145800,883652040,3990,3980,3990,3980,465
|
|
20240111,145700,881799010,3990,3980,3990,3980,464
|
|
20240111,145600,879952280,3990,3990,3990,3980,465
|
|
20240111,145500,878101560,3985,3985,3985,3980,538
|
|
20240111,145400,875959940,3980,3985,3985,3980,464
|
|
20240111,145300,874113215,3980,3985,3985,3980,497
|
|
20240111,145200,872134980,3980,3985,3985,3980,473
|
|
20240111,145100,870252390,3980,3980,3980,3980,462
|
|
20240111,145000,868413630,3980,3980,3980,3980,463
|
|
20240111,144900,866570890,3980,3985,3985,3980,513
|
|
20240111,144800,864528900,3985,3985,3985,3985,390
|
|
20240111,144700,862974750,3990,3985,3990,3980,571
|
|
20240111,144600,860701625,3985,3980,3985,3975,2435
|
|
20240111,144500,851019930,3985,3980,3985,3980,1764
|
|
20240111,144400,843998705,3980,3980,3980,3980,462
|
|
20240111,144300,842159945,3985,3980,3985,3980,464
|
|
20240111,144200,840313220,3980,3980,3980,3980,463
|
|
20240111,144100,838470480,3985,3980,3985,3980,463
|
|
20240111,144000,836627735,3980,3980,3980,3980,463
|
|
20240111,143900,834784995,3980,3980,3980,3980,462
|
|
20240111,143800,832946235,3985,3980,3985,3980,464
|
|
20240111,143700,831099510,3985,3980,3985,3980,463
|
|
20240111,143600,829256765,3985,3985,3985,3985,2
|
|
20240111,143500,829248795,3980,3980,3985,3980,927
|
|
20240111,143400,825559330,3980,3980,3980,3980,0
|
|
20240111,143300,825559330,3980,3985,3985,3980,463
|
|
20240111,143200,823716585,3980,3980,3980,3980,463
|
|
20240111,143100,821873845,3980,3985,3985,3980,521
|
|
20240111,143000,819799970,3980,3980,3980,3980,634
|
|
20240111,142900,817276650,3975,3975,3975,3975,462
|
|
20240111,142800,815440200,3975,3980,3980,3975,464
|
|
20240111,142700,813595795,3975,3980,3980,3975,879
|
|
20240111,142600,810099690,3975,3980,3980,3975,463
|
|
20240111,142500,808259260,3975,3975,3975,3975,463
|
|
20240111,142400,806418835,3980,3975,3980,3975,463
|
|
20240111,142300,804578405,3980,3980,3980,3980,0
|
|
20240111,142200,804578405,3980,3980,3980,3980,1515
|
|
20240111,142100,798548705,3985,3980,3985,3980,2
|
|
20240111,142000,798540740,3980,3980,3980,3975,483
|
|
20240111,141900,796620715,3980,3975,3980,3975,878
|
|
20240111,141800,793128585,3980,3980,3980,3975,469
|
|
20240111,141700,791264280,3980,3975,3980,3975,570
|
|
20240111,141600,788998525,3975,3970,3975,3965,696
|
|
20240111,141500,786234310,3970,3970,3970,3970,462
|
|
20240111,141400,784400170,3970,3970,3970,3970,463
|
|
20240111,141300,782562060,3970,3970,3970,3970,463
|
|
20240111,141200,780723950,3970,3970,3970,3970,467
|
|
20240111,141100,778869960,3970,3970,3970,3970,468
|
|
20240111,141000,777012000,3975,3970,3975,3970,463
|
|
20240111,140900,775173885,3975,3970,3975,3970,464
|
|
20240111,140800,773331800,3970,3970,3970,3970,462
|
|
20240111,140700,771497660,3975,3970,3975,3970,963
|
|
20240111,140600,767672050,3970,3970,3970,3970,463
|
|
20240111,140500,765833940,3970,3970,3970,3970,462
|
|
20240111,140400,763999800,3970,3970,3970,3970,463
|
|
20240111,140300,762161690,3970,3965,3970,3965,778
|
|
20240111,140200,759075340,3970,3970,3970,3970,3
|
|
20240111,140100,759063430,3965,3970,3970,3965,485
|
|
20240111,140000,757140295,3970,3975,3975,3970,127
|
|
20240111,135900,756636100,3970,3970,3975,3970,927
|
|
20240111,135800,752955905,3970,3970,3970,3970,647
|
|
20240111,135700,750387315,3965,3970,3970,3965,463
|
|
20240111,135600,748551515,3965,3970,3970,3965,464
|
|
20240111,135500,746711750,3965,3965,3965,3960,758
|
|
20240111,135400,743708590,3960,3965,3965,3960,464
|
|
20240111,135300,741871145,3960,3965,3965,3960,476
|
|
20240111,135200,739986115,3960,3960,3960,3960,463
|
|
20240111,135100,738152635,3965,3965,3965,3965,609
|
|
20240111,135000,735737950,3965,3965,3965,3960,108
|
|
20240111,134900,735310245,3965,3965,3970,3965,757
|
|
20240111,134800,732308735,3960,3965,3965,3960,472
|
|
20240111,134700,730439565,3965,3960,3965,3960,552
|
|
20240111,134600,728253640,3960,3960,3960,3955,475
|
|
20240111,134500,726374950,3960,3955,3960,3955,464
|
|
20240111,134400,724539825,3955,3960,3960,3955,464
|
|
20240111,134300,722704700,3960,3955,3960,3955,467
|
|
20240111,134200,720857690,3955,3955,3955,3955,463
|
|
20240111,134100,719026525,3960,3960,3960,3960,354
|
|
20240111,134000,717624685,3965,3960,3965,3960,527
|
|
20240111,133900,715537760,3965,3965,3965,3965,288
|
|
20240111,133800,714395840,3970,3955,3970,3955,1405
|
|
20240111,133700,708833220,3955,3955,3955,3955,172
|
|
20240111,133600,708152960,3960,3955,3960,3955,626
|
|
20240111,133500,705676625,3960,3955,3960,3955,537
|
|
20240111,133400,703552735,3955,3960,3960,3955,1623
|
|
20240111,133300,697133045,3960,3960,3960,3960,526
|
|
20240111,133200,695050085,3955,3960,3960,3955,1462
|
|
20240111,133100,689262455,3960,3960,3960,3960,463
|
|
20240111,133000,687428975,3965,3965,3965,3965,371
|
|
20240111,132900,685957960,3970,3960,3970,3960,1103
|
|
20240111,132800,681586815,3965,3960,3965,3960,458
|
|
20240111,132700,679773130,3960,3960,3965,3960,839
|
|
20240111,132600,676450685,3955,3955,3955,3955,462
|
|
20240111,132500,674623475,3955,3960,3960,3955,612
|
|
20240111,132400,672202500,3960,3955,3960,3955,526
|
|
20240111,132300,670122165,3955,3955,3955,3955,617
|
|
20240111,132200,667681930,3955,3960,3960,3955,473
|
|
20240111,132100,665811165,3960,3955,3960,3955,467
|
|
20240111,132000,663964155,3955,3955,3955,3955,463
|
|
20240111,131900,662132990,3955,3955,3955,3955,662
|
|
20240111,131800,659514780,3955,3955,3955,3950,684
|
|
20240111,131700,656811875,3955,3955,3955,3955,485
|
|
20240111,131600,654893700,3950,3955,3955,3950,468
|
|
20240111,131500,653045075,3955,3955,3955,3955,602
|
|
20240111,131400,650664165,3955,3955,3955,3955,600
|
|
20240111,131300,648291165,3950,3955,3955,3950,564
|
|
20240111,131200,646062860,3950,3955,3955,3950,512
|
|
20240111,131100,644040210,3955,3955,3955,3955,175
|
|
20240111,131000,643348085,3955,3955,3955,3955,64
|
|
20240111,130900,643094965,3965,3955,3965,3950,1206
|
|
20240111,130800,638326565,3955,3955,3955,3955,463
|
|
20240111,130700,636495400,3955,3960,3960,3955,532
|
|
20240111,130600,634390990,3960,3960,3960,3960,341
|
|
20240111,130500,633040630,3960,3960,3960,3960,925
|
|
20240111,130400,629377630,3960,3960,3960,3960,324
|
|
20240111,130300,628094590,3960,3960,3960,3960,203
|
|
20240111,130200,627290710,3960,3955,3960,3955,810
|
|
20240111,130100,624085425,3960,3960,3960,3960,1436
|
|
20240111,130000,618398865,3960,3960,3965,3960,1030
|
|
20240111,125900,614320040,3965,3965,3965,3965,5
|
|
20240111,125800,614300215,3965,3965,3965,3965,522
|
|
20240111,125700,612230485,3965,3965,3965,3965,527
|
|
20240111,125600,610140930,3965,3965,3965,3965,526
|
|
20240111,125500,608055340,3965,3965,3965,3965,465
|
|
20240111,125400,606211615,3965,3965,3965,3965,410
|
|
20240111,125300,604585965,3965,3965,3965,3965,220
|
|
20240111,125200,603713665,3965,3970,3970,3965,792
|
|
20240111,125100,600572535,3965,3970,3970,3965,464
|
|
20240111,125000,598732770,3970,3970,3970,3970,709
|
|
20240111,124900,595918040,3970,3970,3975,3970,644
|
|
20240111,124800,593361330,3970,3975,3975,3970,2397
|
|
20240111,124700,583834235,3975,3980,3980,3975,501
|
|
20240111,124600,581842645,3980,3980,3980,3980,598
|
|
20240111,124500,579462605,3980,3985,3985,3980,528
|
|
20240111,124400,577361150,3985,3980,3985,3980,545
|
|
20240111,124300,575191955,3985,3985,3985,3980,530
|
|
20240111,124200,573082530,3985,3985,3985,3985,223
|
|
20240111,124100,572193875,3985,3985,3990,3985,850
|
|
20240111,124000,568806620,3985,3985,3985,3985,409
|
|
20240111,123900,567176755,3985,3985,3985,3985,877
|
|
20240111,123800,563681910,3985,3985,3985,3985,462
|
|
20240111,123700,561840840,3990,3985,3990,3985,1263
|
|
20240111,123600,556803785,3985,3990,3990,3985,495
|
|
20240111,123500,554831045,3985,3985,3985,3985,526
|
|
20240111,123400,552734935,3985,3985,3985,3985,462
|
|
20240111,123300,550893865,3990,3985,3990,3985,466
|
|
20240111,123200,549036840,3985,3985,3985,3985,463
|
|
20240111,123100,547191785,3985,3990,3990,3985,245
|
|
20240111,123000,546214835,3990,3990,3990,3990,458
|
|
20240111,122900,544387415,3990,3990,3990,3985,762
|
|
20240111,122800,541349345,3990,3990,3990,3985,863
|
|
20240111,122700,537908290,3985,3985,3985,3985,527
|
|
20240111,122600,535808195,3985,3990,3990,3985,468
|
|
20240111,122500,533943190,3990,3985,3990,3985,517
|
|
20240111,122400,531882670,3990,3985,3990,3985,1299
|
|
20240111,122300,526700660,3990,3995,3995,3990,317
|
|
20240111,122200,525434250,3990,3990,3990,3990,3923
|
|
20240111,122100,509781480,3990,3990,3990,3990,2253
|
|
20240111,122000,500792010,3990,3990,3990,3990,0
|
|
20240111,121900,500792010,3990,3990,3990,3990,2
|
|
20240111,121800,500784030,3990,3990,3990,3990,85
|
|
20240111,121700,500444880,3990,3990,3990,3990,0
|
|
20240111,121600,500444880,3990,3990,3990,3990,0
|
|
20240111,121500,500444880,3990,3990,3990,3990,1005
|
|
20240111,121400,496434930,3990,3990,3990,3990,209
|
|
20240111,121300,495601020,3990,3990,3990,3990,100
|
|
20240111,121200,495202020,3990,3990,3990,3990,6
|
|
20240111,121100,495178080,3985,3985,3985,3985,46
|
|
20240111,121000,494994770,3985,3985,3985,3985,0
|
|
20240111,120900,494994770,3985,3985,3985,3985,0
|
|
20240111,120800,494994770,3985,3985,3985,3985,180
|
|
20240111,120700,494277470,3985,3985,3985,3985,813
|
|
20240111,120600,491037665,3985,3985,3985,3985,2535
|
|
20240111,120500,480935690,3990,3990,3990,3985,636
|
|
20240111,120400,478400725,3990,3990,3990,3990,364
|
|
20240111,120300,476948365,3990,3990,3990,3990,636
|
|
20240111,120200,474410725,3990,3990,3990,3990,471
|
|
20240111,120100,472531435,3990,3990,3990,3990,470
|
|
20240111,120000,470656135,3995,3995,3995,3990,1922
|
|
20240111,115900,462986670,3995,3990,3995,3990,1734
|
|
20240111,115800,456067900,3995,3995,3995,3990,1385
|
|
20240111,115700,450540670,4000,3995,4000,3990,536
|
|
20240111,115600,448399285,4000,3990,4000,3990,534
|
|
20240111,115500,446268285,3995,3990,3995,3990,537
|
|
20240111,115400,444125395,3995,3990,3995,3990,520
|
|
20240111,115300,442050460,3995,4000,4000,3995,656
|
|
20240111,115200,439429240,4000,3995,4000,3990,1309
|
|
20240111,115100,434199870,4000,3995,4000,3995,911
|
|
20240111,115000,430560320,4000,3995,4000,3995,501
|
|
20240111,114900,428558740,4000,4000,4000,3995,146
|
|
20240111,114800,427975085,4005,3995,4005,3995,545
|
|
20240111,114700,425797440,4000,4000,4000,4000,23
|
|
20240111,114600,425705440,3995,3995,4000,3995,510
|
|
20240111,114500,423667915,3995,4000,4000,3995,509
|
|
20240111,114400,421634335,3995,4000,4000,3995,516
|
|
20240111,114300,419572795,4000,3995,4000,3995,505
|
|
20240111,114200,417555225,4000,3995,4000,3995,513
|
|
20240111,114100,415505695,4000,4000,4000,3995,524
|
|
20240111,114000,413412155,4000,4000,4000,4000,841
|
|
20240111,113900,410048155,4000,4000,4000,4000,185
|
|
20240111,113800,409308155,4005,4000,4005,4000,501
|
|
20240111,113700,407304070,4005,4000,4005,4000,510
|
|
20240111,113600,405263950,4005,4000,4005,4000,507
|
|
20240111,113500,403235875,4005,4000,4005,4000,503
|
|
20240111,113400,401223780,4000,4000,4005,4000,513
|
|
20240111,113300,399171685,4005,4000,4005,4000,504
|
|
20240111,113200,397155585,4005,4000,4005,4000,508
|
|
20240111,113100,395123475,4005,4000,4005,4000,557
|
|
20240111,113000,392895360,4005,4000,4005,4000,499
|
|
20240111,112900,390899285,4005,4005,4005,4000,536
|
|
20240111,112800,388755035,4005,4000,4005,4000,507
|
|
20240111,112700,386726950,4005,4005,4005,4005,406
|
|
20240111,112600,385100920,4010,4005,4010,4005,538
|
|
20240111,112500,382946135,4010,4005,4010,4005,505
|
|
20240111,112400,380923505,4010,4005,4010,4005,925
|
|
20240111,112300,377218795,4005,4000,4005,4000,611
|
|
20240111,112200,374774705,4005,4000,4005,4000,743
|
|
20240111,112100,371802610,4005,4000,4005,4000,34
|
|
20240111,112000,371666490,4005,4000,4005,4000,498
|
|
20240111,111900,369674420,4005,4000,4005,4000,504
|
|
20240111,111800,367658320,4005,4000,4005,4000,512
|
|
20240111,111700,365610220,4005,4000,4005,3995,975
|
|
20240111,111600,361712030,4000,4000,4000,4000,115
|
|
20240111,111500,361252030,3995,4000,4005,3995,583
|
|
20240111,111400,358919955,4005,4000,4005,4000,381
|
|
20240111,111300,357394380,4000,4000,4000,3995,495
|
|
20240111,111200,355414415,4000,4005,4010,4000,1600
|
|
20240111,111100,349008795,4005,3995,4005,3995,1435
|
|
20240111,111000,343267240,4000,3995,4000,3995,27
|
|
20240111,110900,343159285,3995,4000,4000,3995,27
|
|
20240111,110800,343051295,3995,4000,4000,3995,582
|
|
20240111,110700,340725740,4000,4000,4005,4000,280
|
|
20240111,110600,339605605,4000,4000,4000,3995,735
|
|
20240111,110500,336668030,4000,4000,4005,3995,555
|
|
20240111,110400,334447945,4000,3995,4000,3995,520
|
|
20240111,110300,332370380,4000,4000,4000,4000,263
|
|
20240111,110200,331318380,4000,4000,4000,3995,1031
|
|
20240111,110100,327196800,4000,3995,4000,3995,560
|
|
20240111,110000,324959240,4000,4000,4005,3995,57
|
|
20240111,105900,324731275,4000,4000,4000,4000,1006
|
|
20240111,105800,320707275,4000,4000,4005,4000,500
|
|
20240111,105700,318707205,4000,4005,4005,4000,523
|
|
20240111,105600,316615035,4005,4000,4005,4000,504
|
|
20240111,105500,314598945,4000,4005,4005,4000,99
|
|
20240111,105400,314202460,4010,4005,4010,4005,568
|
|
20240111,105300,311927540,4010,4005,4010,4000,1176
|
|
20240111,105200,307217550,4005,4000,4005,4000,518
|
|
20240111,105100,305145405,4005,4010,4010,4005,533
|
|
20240111,105000,303008190,4010,4005,4010,4000,2123
|
|
20240111,104900,294505515,4000,4000,4005,4000,536
|
|
20240111,104800,292361415,4005,4000,4005,4000,503
|
|
20240111,104700,290349325,4005,4005,4005,4000,536
|
|
20240111,104600,288205105,4005,4000,4005,4000,516
|
|
20240111,104500,286140945,4005,4000,4005,4000,507
|
|
20240111,104400,284112835,4005,4000,4005,4000,823
|
|
20240111,104300,280820170,4005,4000,4005,4000,547
|
|
20240111,104200,278631855,4005,4000,4005,4000,513
|
|
20240111,104100,276579755,4005,4000,4005,4000,1269
|
|
20240111,104000,271503655,4005,4000,4005,4000,527
|
|
20240111,103900,269395570,4005,4000,4005,4000,554
|
|
20240111,103800,267179470,4005,4005,4005,4005,150
|
|
20240111,103700,266578720,4005,4000,4005,4000,92
|
|
20240111,103600,266210625,4005,4000,4005,4000,560
|
|
20240111,103500,263970530,4000,4000,4005,4000,1000
|
|
20240111,103400,259970425,4005,4000,4005,4000,115
|
|
20240111,103300,259510345,4000,4005,4005,4000,26
|
|
20240111,103200,259406225,4010,4005,4010,4005,24
|
|
20240111,103100,259310035,4000,4005,4010,4000,130
|
|
20240111,103000,258789290,4005,4005,4010,4000,153
|
|
20240111,102900,258176455,4005,4000,4005,4000,1101
|
|
20240111,102800,253772005,4000,4000,4005,4000,502
|
|
20240111,102700,251763930,4005,4010,4010,4005,482
|
|
20240111,102600,249833350,4010,4010,4010,4005,555
|
|
20240111,102500,247610480,4010,4005,4010,4005,1006
|
|
20240111,102400,243578850,4010,4005,4010,4005,710
|
|
20240111,102300,240734215,4010,4010,4010,4005,515
|
|
20240111,102200,238671490,4010,4010,4010,4005,1101
|
|
20240111,102100,234258910,4010,4005,4010,4005,993
|
|
20240111,102000,230281850,4010,4010,4010,4010,40
|
|
20240111,101900,230121450,4010,4010,4010,4005,84
|
|
20240111,101800,229784870,4005,4010,4010,4005,33
|
|
20240111,101700,229652585,4010,4010,4010,4010,1831
|
|
20240111,101600,222310275,4015,4015,4015,4010,613
|
|
20240111,101500,219851550,4010,4010,4015,4010,611
|
|
20240111,101400,217401325,4015,4015,4015,4010,540
|
|
20240111,101300,215233230,4015,4010,4015,4010,520
|
|
20240111,101200,213147915,4010,4010,4015,4010,620
|
|
20240111,101100,210661555,4015,4010,4015,4010,601
|
|
20240111,101000,208251030,4015,4010,4015,4010,733
|
|
20240111,100900,205310535,4015,4015,4020,4015,1335
|
|
20240111,100800,199950395,4020,4015,4020,4010,2609
|
|
20240111,100700,189475185,4020,4020,4020,4020,493
|
|
20240111,100600,187493325,4025,4020,4025,4020,508
|
|
20240111,100500,185451090,4020,4025,4025,4020,436
|
|
20240111,100400,183698260,4020,4025,4025,4020,508
|
|
20240111,100300,181656025,4025,4025,4030,4025,327
|
|
20240111,100200,180339730,4025,4025,4030,4025,746
|
|
20240111,100100,177337010,4020,4025,4025,4020,1515
|
|
20240111,100000,171241600,4020,4015,4020,4015,1473
|
|
20240111,095900,165322650,4015,4020,4020,4015,615
|
|
20240111,095800,162852815,4015,4015,4020,4015,804
|
|
20240111,095700,159624130,4020,4025,4030,4020,1024
|
|
20240111,095600,155507420,4025,4025,4030,4020,5883
|
|
20240111,095500,131847000,4025,4025,4030,4020,1620
|
|
20240111,095400,125329895,4025,4030,4030,4025,525
|
|
20240111,095300,123216670,4025,4025,4030,4025,531
|
|
20240111,095200,121079285,4025,4030,4030,4025,548
|
|
20240111,095100,118873510,4025,4025,4030,4025,756
|
|
20240111,095000,115830505,4025,4025,4030,4025,2531
|
|
20240111,094900,105643145,4030,4025,4035,4025,523
|
|
20240111,094800,103535360,4030,4030,4035,4030,46
|
|
20240111,094700,103349900,4025,4035,4035,4025,569
|
|
20240111,094600,101056515,4035,4030,4035,4025,981
|
|
20240111,094500,97105625,4035,4030,4035,4030,1101
|
|
20240111,094400,92668485,4035,4035,4035,4035,806
|
|
20240111,094300,89416275,4035,4040,4040,4030,62
|
|
20240111,094200,89166060,4040,4035,4040,4030,517
|
|
20240111,094100,87079995,4035,4035,4040,4035,1006
|
|
20240111,094000,83020745,4030,4030,4035,4030,23
|
|
20240111,093900,82927980,4040,4040,4040,4040,322
|
|
20240111,093800,81627100,4045,4020,4045,4020,1838
|
|
20240111,093700,74212730,4025,4030,4030,4025,920
|
|
20240111,093600,70507530,4035,4035,4040,4035,639
|
|
20240111,093500,67929085,4035,4035,4035,4030,509
|
|
20240111,093400,65875280,4035,4040,4040,4035,516
|
|
20240111,093300,63793205,4035,4030,4040,4030,1897
|
|
20240111,093200,56148155,4030,4050,4050,4030,2193
|
|
20240111,093100,47301390,4045,4055,4055,4045,1109
|
|
20240111,093000,42814730,4060,4060,4060,4060,18
|
|
20240111,092900,42741650,4060,4060,4060,4045,527
|
|
20240111,092800,40602105,4045,4065,4065,4045,56
|
|
20240111,092700,40374665,4070,4045,4070,4045,27
|
|
20240111,092600,40264975,4045,4070,4070,4045,22
|
|
20240111,092500,40175485,4070,4070,4070,4070,23
|
|
20240111,092400,40081875,4045,4055,4055,4045,233
|
|
20240111,092300,39138015,4070,4070,4070,4070,23
|
|
20240111,092200,39044405,4055,4070,4070,4055,370
|
|
20240111,092100,37543545,4055,4080,4080,4055,33
|
|
20240111,092000,37409155,4085,4085,4085,4085,15
|
|
20240111,091900,37347880,4050,4055,4085,4050,551
|
|
20240111,091800,35113735,4055,4080,4080,4055,3107
|
|
20240111,091700,22489285,4075,4075,4080,4075,31
|
|
20240111,091600,22362845,4075,4080,4095,4075,223
|
|
20240111,091500,21453020,4080,4095,4095,4080,266
|
|
20240111,091400,20366865,4090,4095,4100,4090,117
|
|
20240111,091300,19888090,4100,4100,4100,4100,24
|
|
20240111,091200,19789690,4115,4115,4120,4115,66
|
|
20240111,091100,19518095,4090,4120,4120,4090,30
|
|
20240111,091000,19394705,4120,4090,4120,4090,990
|
|
20240111,090900,15320345,4090,4100,4120,4090,370
|
|
20240111,090800,13804940,4095,4120,4120,4095,23
|
|
20240111,090700,13710355,4095,4125,4125,4095,303
|
|
20240111,090600,12468910,4095,4100,4125,4095,820
|
|
20240111,090500,9107725,4125,4125,4125,4125,19
|
|
20240111,090400,9029350,4100,4100,4125,4100,148
|
|
20240111,090300,8419575,4100,4125,4130,4100,457
|
|
20240111,090200,6534475,4125,4120,4125,4120,180
|
|
20240111,090100,5792855,4095,4100,4120,4095,1221
|
|
20240111,090000,786400,4100,4120,4120,4100,191
|