628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192500,260888685,4370,4370,4370,4370,4458
|
|
20240116,192400,260888685,4370,4370,4370,4370,0
|
|
20240116,192300,260888685,4370,4370,4370,4370,0
|
|
20240116,192200,260888685,4370,4370,4370,4370,0
|
|
20240116,192100,260888685,4370,4370,4370,4370,0
|
|
20240116,192000,260888685,4370,4370,4370,4370,0
|
|
20240116,191900,260888685,4370,4370,4370,4370,0
|
|
20240116,191800,260888685,4370,4370,4370,4370,0
|
|
20240116,191700,260888685,4370,4370,4370,4370,0
|
|
20240116,191600,260888685,4370,4370,4370,4370,0
|
|
20240116,191500,260888685,4370,4370,4370,4370,0
|
|
20240116,191400,260888685,4370,4370,4370,4370,0
|
|
20240116,191300,260888685,4370,4370,4370,4370,0
|
|
20240116,191200,260888685,4370,4370,4370,4370,0
|
|
20240116,191100,260888685,4370,4370,4370,4370,0
|
|
20240116,191000,260888685,4370,4370,4370,4370,0
|
|
20240116,190900,260888685,4370,4370,4370,4370,0
|
|
20240116,190800,260888685,4370,4370,4370,4370,0
|
|
20240116,190700,260888685,4370,4370,4370,4370,0
|
|
20240116,190600,260888685,4370,4370,4370,4370,0
|
|
20240116,190500,260888685,4370,4370,4370,4370,0
|
|
20240116,190400,260888685,4370,4370,4370,4370,0
|
|
20240116,190300,260888685,4370,4370,4370,4370,0
|
|
20240116,190200,260888685,4370,4370,4370,4370,0
|
|
20240116,190100,260888685,4370,4370,4370,4370,0
|
|
20240116,190000,260888685,4370,4370,4370,4370,0
|
|
20240116,185900,260888685,4370,4370,4370,4370,0
|
|
20240116,185800,260888685,4370,4370,4370,4370,0
|
|
20240116,185700,260888685,4370,4370,4370,4370,0
|
|
20240116,185600,260888685,4370,4370,4370,4370,0
|
|
20240116,185500,260888685,4370,4370,4370,4370,4458
|
|
20240116,185400,260888685,4370,4370,4370,4370,0
|
|
20240116,185300,260888685,4370,4370,4370,4370,0
|
|
20240116,185200,260888685,4370,4370,4370,4370,0
|
|
20240116,185100,260888685,4370,4370,4370,4370,0
|
|
20240116,185000,260888685,4370,4370,4370,4370,0
|
|
20240116,184900,260888685,4370,4370,4370,4370,0
|
|
20240116,184800,260888685,4370,4370,4370,4370,0
|
|
20240116,184700,260888685,4370,4370,4370,4370,0
|
|
20240116,184600,260888685,4370,4370,4370,4370,0
|
|
20240116,184500,260888685,4370,4370,4370,4370,0
|
|
20240116,184400,260888685,4370,4370,4370,4370,0
|
|
20240116,184300,260888685,4370,4370,4370,4370,0
|
|
20240116,184200,260888685,4370,4370,4370,4370,0
|
|
20240116,184100,260888685,4370,4370,4370,4370,0
|
|
20240116,184000,260888685,4370,4370,4370,4370,0
|
|
20240116,183900,260888685,4370,4370,4370,4370,0
|
|
20240116,183800,260888685,4370,4370,4370,4370,0
|
|
20240116,183700,260888685,4370,4370,4370,4370,0
|
|
20240116,183600,260888685,4370,4370,4370,4370,0
|
|
20240116,183500,260888685,4370,4370,4370,4370,0
|
|
20240116,183400,260888685,4370,4370,4370,4370,0
|
|
20240116,183300,260888685,4370,4370,4370,4370,0
|
|
20240116,183200,260888685,4370,4370,4370,4370,0
|
|
20240116,183100,260888685,4370,4370,4370,4370,0
|
|
20240116,183000,260888685,4370,4370,4370,4370,0
|
|
20240116,182900,260888685,4370,4370,4370,4370,0
|
|
20240116,182800,260888685,4370,4370,4370,4370,0
|
|
20240116,182700,260888685,4370,4370,4370,4370,0
|
|
20240116,182600,260888685,4370,4370,4370,4370,0
|
|
20240116,182500,260888685,4370,4370,4370,4370,4458
|
|
20240116,182400,260888685,4370,4370,4370,4370,0
|
|
20240116,182300,260888685,4370,4370,4370,4370,0
|
|
20240116,182200,260888685,4370,4370,4370,4370,0
|
|
20240116,182100,260888685,4370,4370,4370,4370,0
|
|
20240116,182000,260888685,4370,4370,4370,4370,0
|
|
20240116,181900,260888685,4370,4370,4370,4370,0
|
|
20240116,181800,260888685,4370,4370,4370,4370,0
|
|
20240116,181700,260888685,4370,4370,4370,4370,0
|
|
20240116,181600,260888685,4370,4370,4370,4370,0
|
|
20240116,181500,260888685,4370,4370,4370,4370,0
|
|
20240116,181400,260888685,4370,4370,4370,4370,0
|
|
20240116,181300,260888685,4370,4370,4370,4370,0
|
|
20240116,181200,260888685,4370,4370,4370,4370,0
|
|
20240116,181100,260888685,4370,4370,4370,4370,0
|
|
20240116,181000,260888685,4370,4370,4370,4370,0
|
|
20240116,180900,260888685,4370,4370,4370,4370,0
|
|
20240116,180800,260888685,4370,4370,4370,4370,0
|
|
20240116,180700,260888685,4370,4370,4370,4370,0
|
|
20240116,180600,260888685,4370,4370,4370,4370,0
|
|
20240116,180500,260888685,4370,4370,4370,4370,0
|
|
20240116,180400,260888685,4370,4370,4370,4370,0
|
|
20240116,180300,260888685,4370,4370,4370,4370,0
|
|
20240116,180200,260888685,4370,4370,4370,4370,0
|
|
20240116,180100,260888685,4370,4370,4370,4370,0
|
|
20240116,180000,260888685,4370,4370,4370,4370,0
|
|
20240116,175900,260888685,4370,4370,4370,4370,0
|
|
20240116,175800,260888685,4370,4370,4370,4370,0
|
|
20240116,175700,260888685,4370,4370,4370,4370,0
|
|
20240116,175600,260888685,4370,4370,4370,4370,0
|
|
20240116,175500,260888685,4370,4370,4370,4370,4458
|
|
20240116,175400,260888685,4370,4370,4370,4370,0
|
|
20240116,175300,260888685,4370,4370,4370,4370,0
|
|
20240116,175200,260888685,4370,4370,4370,4370,0
|
|
20240116,175100,260888685,4370,4370,4370,4370,0
|
|
20240116,175000,260888685,4370,4370,4370,4370,0
|
|
20240116,174900,260888685,4370,4370,4370,4370,0
|
|
20240116,174800,260888685,4370,4370,4370,4370,0
|
|
20240116,174700,260888685,4370,4370,4370,4370,0
|
|
20240116,174600,260888685,4370,4370,4370,4370,0
|
|
20240116,174500,260888685,4370,4370,4370,4370,0
|
|
20240116,174400,260888685,4370,4370,4370,4370,0
|
|
20240116,174300,260888685,4370,4370,4370,4370,0
|
|
20240116,174200,260888685,4370,4370,4370,4370,0
|
|
20240116,174100,260888685,4370,4370,4370,4370,0
|
|
20240116,174000,260888685,4370,4370,4370,4370,0
|
|
20240116,173900,260888685,4370,4370,4370,4370,0
|
|
20240116,173800,260888685,4370,4370,4370,4370,0
|
|
20240116,173700,260888685,4370,4370,4370,4370,0
|
|
20240116,173600,260888685,4370,4370,4370,4370,0
|
|
20240116,173500,260888685,4370,4370,4370,4370,0
|
|
20240116,173400,260888685,4370,4370,4370,4370,0
|
|
20240116,173300,260888685,4370,4370,4370,4370,0
|
|
20240116,173200,260888685,4370,4370,4370,4370,0
|
|
20240116,173100,260888685,4370,4370,4370,4370,0
|
|
20240116,173000,260888685,4370,4370,4370,4370,0
|
|
20240116,172900,260888685,4370,4370,4370,4370,0
|
|
20240116,172800,260888685,4370,4370,4370,4370,0
|
|
20240116,172700,260888685,4370,4370,4370,4370,0
|
|
20240116,172600,260888685,4370,4370,4370,4370,0
|
|
20240116,172500,260888685,4370,4370,4370,4370,4458
|
|
20240116,172400,260888685,4370,4370,4370,4370,0
|
|
20240116,172300,260888685,4370,4370,4370,4370,0
|
|
20240116,172200,260888685,4370,4370,4370,4370,0
|
|
20240116,172100,260888685,4370,4370,4370,4370,0
|
|
20240116,172000,260888685,4370,4370,4370,4370,0
|
|
20240116,171900,260888685,4370,4370,4370,4370,0
|
|
20240116,171800,260888685,4370,4370,4370,4370,0
|
|
20240116,171700,260888685,4370,4370,4370,4370,0
|
|
20240116,171600,260888685,4370,4370,4370,4370,0
|
|
20240116,171500,260888685,4370,4370,4370,4370,0
|
|
20240116,171400,260888685,4370,4370,4370,4370,0
|
|
20240116,171300,260888685,4370,4370,4370,4370,0
|
|
20240116,171200,260888685,4370,4370,4370,4370,0
|
|
20240116,171100,260888685,4370,4370,4370,4370,0
|
|
20240116,171000,260888685,4370,4370,4370,4370,0
|
|
20240116,170900,260888685,4370,4370,4370,4370,0
|
|
20240116,170800,260888685,4370,4370,4370,4370,0
|
|
20240116,170700,260888685,4370,4370,4370,4370,0
|
|
20240116,170600,260888685,4370,4370,4370,4370,0
|
|
20240116,170500,260888685,4370,4370,4370,4370,0
|
|
20240116,170400,260888685,4370,4370,4370,4370,0
|
|
20240116,170300,260888685,4370,4370,4370,4370,0
|
|
20240116,170200,260888685,4370,4370,4370,4370,0
|
|
20240116,170100,260888685,4370,4370,4370,4370,0
|
|
20240116,170000,260888685,4370,4370,4370,4370,0
|
|
20240116,165900,260888685,4370,4370,4370,4370,0
|
|
20240116,165800,260888685,4370,4370,4370,4370,0
|
|
20240116,165700,260888685,4370,4370,4370,4370,0
|
|
20240116,165600,260888685,4370,4370,4370,4370,0
|
|
20240116,165500,260888685,4370,4370,4370,4370,4458
|
|
20240116,165400,260888685,4370,4370,4370,4370,0
|
|
20240116,165300,260888685,4370,4370,4370,4370,0
|
|
20240116,165200,260888685,4370,4370,4370,4370,0
|
|
20240116,165100,260888685,4370,4370,4370,4370,0
|
|
20240116,165000,260888685,4370,4370,4370,4370,0
|
|
20240116,164900,260888685,4370,4370,4370,4370,0
|
|
20240116,164800,260888685,4370,4370,4370,4370,0
|
|
20240116,164700,260888685,4370,4370,4370,4370,0
|
|
20240116,164600,260888685,4370,4370,4370,4370,0
|
|
20240116,164500,260888685,4370,4370,4370,4370,0
|
|
20240116,164400,260888685,4370,4370,4370,4370,0
|
|
20240116,164300,260888685,4370,4370,4370,4370,0
|
|
20240116,164200,260888685,4370,4370,4370,4370,0
|
|
20240116,164100,260888685,4370,4370,4370,4370,0
|
|
20240116,164000,260888685,4370,4370,4370,4370,0
|
|
20240116,163900,260888685,4370,4370,4370,4370,0
|
|
20240116,163800,260888685,4370,4370,4370,4370,0
|
|
20240116,163700,260888685,4370,4370,4370,4370,0
|
|
20240116,163600,260888685,4370,4370,4370,4370,0
|
|
20240116,163500,260888685,4370,4370,4370,4370,0
|
|
20240116,163400,260888685,4370,4370,4370,4370,0
|
|
20240116,163300,260888685,4370,4370,4370,4370,0
|
|
20240116,163200,260888685,4370,4370,4370,4370,0
|
|
20240116,163100,260888685,4370,4370,4370,4370,0
|
|
20240116,163000,260888685,4370,4370,4370,4370,0
|
|
20240116,162900,260888685,4370,4370,4370,4370,0
|
|
20240116,162800,260888685,4370,4370,4370,4370,0
|
|
20240116,162700,260888685,4370,4370,4370,4370,0
|
|
20240116,162600,260888685,4370,4370,4370,4370,0
|
|
20240116,162500,260888685,4370,4370,4370,4370,4458
|
|
20240116,162400,260888685,4370,4370,4370,4370,0
|
|
20240116,162300,260888685,4370,4370,4370,4370,0
|
|
20240116,162200,260888685,4370,4370,4370,4370,0
|
|
20240116,162100,260888685,4370,4370,4370,4370,0
|
|
20240116,162000,260888685,4370,4370,4370,4370,0
|
|
20240116,161900,260888685,4370,4370,4370,4370,0
|
|
20240116,161800,260888685,4370,4370,4370,4370,0
|
|
20240116,161700,260888685,4370,4370,4370,4370,0
|
|
20240116,161600,260888685,4370,4370,4370,4370,0
|
|
20240116,161500,260888685,4370,4370,4370,4370,0
|
|
20240116,161400,260888685,4370,4370,4370,4370,0
|
|
20240116,161300,260888685,4370,4370,4370,4370,0
|
|
20240116,161200,260888685,4370,4370,4370,4370,0
|
|
20240116,161100,260888685,4370,4370,4370,4370,0
|
|
20240116,161000,260888685,4370,4370,4370,4370,0
|
|
20240116,160900,260888685,4370,4370,4370,4370,0
|
|
20240116,160800,260888685,4370,4370,4370,4370,0
|
|
20240116,160700,260888685,4370,4370,4370,4370,0
|
|
20240116,160600,260888685,4370,4370,4370,4370,0
|
|
20240116,160500,260888685,4370,4370,4370,4370,0
|
|
20240116,160400,260888685,4370,4370,4370,4370,0
|
|
20240116,160300,260888685,4370,4370,4370,4370,0
|
|
20240116,160200,260888685,4370,4370,4370,4370,0
|
|
20240116,160100,260888685,4370,4370,4370,4370,0
|
|
20240116,160000,260888685,4370,4370,4370,4370,0
|
|
20240116,155900,260888685,4370,4370,4370,4370,0
|
|
20240116,155800,260888685,4370,4370,4370,4370,0
|
|
20240116,155700,260888685,4370,4370,4370,4370,0
|
|
20240116,155600,260888685,4370,4370,4370,4370,0
|
|
20240116,155500,260888685,4370,4370,4370,4370,4458
|
|
20240116,155400,260888685,4370,4370,4370,4370,0
|
|
20240116,155300,260888685,4370,4370,4370,4370,0
|
|
20240116,155200,260888685,4370,4370,4370,4370,0
|
|
20240116,155100,260888685,4370,4370,4370,4370,0
|
|
20240116,155000,260888685,4370,4370,4370,4370,0
|
|
20240116,154900,260888685,4370,4370,4370,4370,0
|
|
20240116,154800,260888685,4370,4370,4370,4370,0
|
|
20240116,154700,260888685,4370,4370,4370,4370,0
|
|
20240116,154600,260888685,4370,4370,4370,4370,0
|
|
20240116,154500,260888685,4370,4370,4370,4370,0
|
|
20240116,154400,260888685,4370,4370,4370,4370,0
|
|
20240116,154300,260888685,4370,4370,4370,4370,0
|
|
20240116,154200,260888685,4370,4370,4370,4370,0
|
|
20240116,154100,260888685,4370,4370,4370,4370,0
|
|
20240116,154000,260888685,4370,4370,4370,4370,0
|
|
20240116,153900,260888685,4370,4370,4370,4370,0
|
|
20240116,153800,260888685,4370,4370,4370,4370,0
|
|
20240116,153700,260888685,4370,4370,4370,4370,0
|
|
20240116,153600,260888685,4370,4370,4370,4370,0
|
|
20240116,153500,260888685,4370,4370,4370,4370,0
|
|
20240116,153400,260888685,4370,4370,4370,4370,0
|
|
20240116,153300,260888685,4370,4370,4370,4370,0
|
|
20240116,153200,260888685,4370,4370,4370,4370,0
|
|
20240116,153100,260888685,4370,4370,4370,4370,0
|
|
20240116,153000,260888685,4370,4370,4370,4370,4458
|
|
20240116,152900,241407225,4370,4370,4370,4370,0
|
|
20240116,152800,241407225,4370,4370,4370,4370,0
|
|
20240116,152700,241407225,4370,4370,4370,4370,0
|
|
20240116,152600,241407225,4370,4370,4370,4370,0
|
|
20240116,152500,241407225,4370,4370,4370,4370,0
|
|
20240116,152400,241407225,4370,4370,4370,4370,0
|
|
20240116,152300,241407225,4370,4370,4370,4370,0
|
|
20240116,152200,241407225,4370,4370,4370,4370,0
|
|
20240116,152100,241407225,4370,4370,4370,4370,0
|
|
20240116,152000,241407225,4370,4370,4370,4370,0
|
|
20240116,151900,241407225,4370,4370,4370,4350,119
|
|
20240116,151800,240888735,4370,4350,4370,4350,102
|
|
20240116,151700,240444675,4350,4350,4350,4350,157
|
|
20240116,151600,239761725,4380,4380,4380,4380,0
|
|
20240116,151500,239761725,4380,4350,4380,4350,19
|
|
20240116,151400,239679015,4380,4350,4380,4350,4
|
|
20240116,151300,239661585,4350,4380,4380,4350,5
|
|
20240116,151200,239639805,4350,4375,4380,4350,34
|
|
20240116,151100,239490980,4380,4350,4380,4350,5
|
|
20240116,151000,239469200,4350,4350,4350,4350,8
|
|
20240116,150900,239434400,4355,4345,4355,4345,27
|
|
20240116,150800,239317075,4345,4355,4355,4345,15
|
|
20240116,150700,239251790,4355,4355,4355,4355,4
|
|
20240116,150600,239234370,4345,4355,4355,4345,105
|
|
20240116,150500,238777135,4345,4345,4345,4345,7
|
|
20240116,150400,238746720,4345,4345,4345,4345,4
|
|
20240116,150300,238729340,4345,4345,4345,4345,32
|
|
20240116,150200,238590300,4340,4340,4340,4340,3
|
|
20240116,150100,238577280,4340,4340,4340,4340,4
|
|
20240116,150000,238559920,4340,4340,4345,4340,27
|
|
20240116,145900,238442645,4340,4340,4340,4340,3
|
|
20240116,145800,238429625,4340,4350,4350,4340,554
|
|
20240116,145700,236020635,4350,4355,4355,4350,8
|
|
20240116,145600,235985820,4350,4355,4360,4350,12
|
|
20240116,145500,235933570,4350,4355,4355,4350,501
|
|
20240116,145400,233753005,4355,4355,4355,4355,25
|
|
20240116,145300,233644130,4355,4360,4360,4355,151
|
|
20240116,145200,232985965,4360,4365,4365,4360,25
|
|
20240116,145100,232876845,4365,4360,4365,4360,10
|
|
20240116,145000,232833215,4365,4360,4365,4355,25
|
|
20240116,144900,232724220,4360,4360,4360,4360,3
|
|
20240116,144800,232711140,4360,4365,4365,4360,19
|
|
20240116,144700,232628290,4360,4360,4360,4360,25
|
|
20240116,144600,232519290,4365,4355,4370,4355,9
|
|
20240116,144500,232480035,4360,4365,4365,4355,37
|
|
20240116,144400,232318790,4355,4355,4355,4355,0
|
|
20240116,144300,232318790,4355,4355,4355,4355,6
|
|
20240116,144200,232292660,4360,4360,4360,4355,21
|
|
20240116,144100,232201120,4360,4360,4360,4355,14
|
|
20240116,144000,232140095,4360,4365,4365,4355,38
|
|
20240116,143900,231974485,4360,4360,4360,4360,12
|
|
20240116,143800,231922165,4385,4365,4385,4365,3
|
|
20240116,143700,231909045,4360,4360,4360,4360,22
|
|
20240116,143600,231813125,4365,4360,4365,4360,76
|
|
20240116,143500,231481745,4365,4365,4365,4365,2
|
|
20240116,143400,231473015,4365,4355,4365,4355,23
|
|
20240116,143300,231372720,4360,4360,4360,4360,4
|
|
20240116,143200,231355280,4365,4355,4370,4355,70
|
|
20240116,143100,231049760,4360,4365,4365,4360,23
|
|
20240116,143000,230949465,4370,4360,4370,4360,8
|
|
20240116,142900,230914555,4360,4360,4360,4360,21
|
|
20240116,142800,230822995,4365,4355,4365,4355,19
|
|
20240116,142700,230740070,4365,4365,4365,4365,7
|
|
20240116,142600,230709515,4365,4375,4375,4365,23
|
|
20240116,142500,230609010,4385,4370,4385,4370,20
|
|
20240116,142400,230521590,4375,4375,4375,4360,1004
|
|
20240116,142300,226144075,4375,4360,4375,4360,40
|
|
20240116,142200,225969470,4375,4380,4380,4375,5
|
|
20240116,142100,225947585,4390,4380,4390,4380,27
|
|
20240116,142000,225829225,4390,4390,4390,4390,0
|
|
20240116,141900,225829225,4390,4370,4390,4370,31
|
|
20240116,141800,225693530,4375,4365,4380,4365,47
|
|
20240116,141700,225488335,4385,4365,4385,4365,119
|
|
20240116,141600,224968855,4365,4365,4365,4365,4
|
|
20240116,141500,224951395,4365,4370,4370,4365,38
|
|
20240116,141400,224785510,4375,4375,4375,4375,4
|
|
20240116,141300,224768010,4365,4365,4365,4365,5
|
|
20240116,141200,224746185,4365,4365,4365,4365,25
|
|
20240116,141100,224637060,4370,4370,4370,4370,3
|
|
20240116,141000,224623950,4370,4375,4375,4370,50
|
|
20240116,140900,224405430,4370,4370,4370,4370,4
|
|
20240116,140800,224387950,4370,4370,4370,4370,0
|
|
20240116,140700,224387950,4370,4370,4370,4370,18
|
|
20240116,140600,224309290,4375,4370,4375,4370,34
|
|
20240116,140500,224160625,4375,4375,4375,4375,0
|
|
20240116,140400,224160625,4375,4370,4375,4370,337
|
|
20240116,140300,222687930,4375,4375,4375,4375,17
|
|
20240116,140200,222613555,4370,4370,4370,4370,17
|
|
20240116,140100,222539265,4375,4370,4375,4370,40
|
|
20240116,140000,222364355,4370,4370,4370,4370,44
|
|
20240116,135900,222172075,4370,4390,4390,4370,17
|
|
20240116,135800,222097665,4370,4370,4370,4370,18
|
|
20240116,135700,222019005,4370,4370,4370,4370,0
|
|
20240116,135600,222019005,4370,4370,4370,4370,17
|
|
20240116,135500,221944715,4370,4370,4370,4370,18
|
|
20240116,135400,221866055,4405,4405,4405,4405,142
|
|
20240116,135300,221240545,4420,4415,4420,4415,96
|
|
20240116,135200,220816450,4420,4420,4420,4420,1
|
|
20240116,135100,220812030,4420,4420,4420,4420,0
|
|
20240116,135000,220812030,4420,4420,4420,4420,96
|
|
20240116,134900,220387710,4420,4415,4420,4415,146
|
|
20240116,134800,219742395,4415,4415,4415,4415,34
|
|
20240116,134700,219592285,4415,4415,4415,4415,58
|
|
20240116,134600,219336215,4415,4410,4415,4410,19
|
|
20240116,134500,219252415,4415,4410,4415,4410,140
|
|
20240116,134400,218634405,4410,4410,4410,4410,34
|
|
20240116,134300,218484465,4405,4405,4405,4405,0
|
|
20240116,134200,218484465,4405,4410,4410,4405,18
|
|
20240116,134100,218405170,4400,4395,4405,4395,116
|
|
20240116,134000,217894580,4395,4395,4395,4395,15
|
|
20240116,133900,217828655,4395,4395,4395,4395,29
|
|
20240116,133800,217701200,4400,4400,4400,4400,493
|
|
20240116,133700,215532000,4400,4400,4410,4400,27
|
|
20240116,133600,215413190,4405,4410,4410,4405,630
|
|
20240116,133500,212637090,4405,4400,4405,4400,238
|
|
20240116,133400,211589465,4395,4395,4395,4395,18
|
|
20240116,133300,211510355,4400,4395,4400,4395,18
|
|
20240116,133200,211431240,4400,4400,4400,4400,0
|
|
20240116,133100,211431240,4400,4395,4400,4395,20
|
|
20240116,133000,211343330,4395,4395,4395,4395,0
|
|
20240116,132900,211343330,4395,4395,4395,4395,35
|
|
20240116,132800,211189505,4400,4400,4400,4400,0
|
|
20240116,132700,211189505,4400,4385,4400,4385,2507
|
|
20240116,132600,200180515,4380,4380,4380,4380,17
|
|
20240116,132500,200106055,4380,4380,4380,4375,54
|
|
20240116,132400,199869625,4380,4380,4380,4380,99
|
|
20240116,132300,199436005,4380,4385,4385,4380,18
|
|
20240116,132200,199357160,4385,4385,4385,4380,98
|
|
20240116,132100,198927520,4385,4385,4385,4385,2
|
|
20240116,132000,198918750,4380,4370,4385,4370,172
|
|
20240116,131900,198165485,4365,4360,4365,4360,189
|
|
20240116,131800,197340700,4360,4360,4360,4360,17
|
|
20240116,131700,197266580,4360,4360,4360,4360,15
|
|
20240116,131600,197201180,4380,4380,4380,4380,3
|
|
20240116,131500,197188040,4385,4385,4385,4385,2
|
|
20240116,131400,197179270,4385,4370,4385,4370,50
|
|
20240116,131300,196960755,4375,4375,4375,4375,0
|
|
20240116,131200,196960755,4375,4375,4375,4375,3
|
|
20240116,131100,196947630,4385,4385,4385,4385,0
|
|
20240116,131000,196947630,4385,4385,4385,4385,0
|
|
20240116,130900,196947630,4385,4380,4385,4375,457
|
|
20240116,130800,194944485,4375,4375,4375,4375,0
|
|
20240116,130700,194944485,4375,4365,4375,4365,508
|
|
20240116,130600,192723665,4360,4360,4360,4360,17
|
|
20240116,130500,192649545,4375,4375,4375,4375,0
|
|
20240116,130400,192649545,4375,4375,4375,4375,0
|
|
20240116,130300,192649545,4375,4375,4375,4365,46
|
|
20240116,130200,192448495,4370,4370,4375,4370,73
|
|
20240116,130100,192129480,4375,4370,4375,4370,95
|
|
20240116,130000,191713895,4360,4360,4360,4360,57
|
|
20240116,125900,191465375,4360,4360,4360,4360,0
|
|
20240116,125800,191465375,4360,4365,4365,4360,17
|
|
20240116,125700,191391200,4370,4370,4370,4370,1
|
|
20240116,125600,191386830,4360,4360,4360,4360,17
|
|
20240116,125500,191312710,4380,4380,4380,4380,1
|
|
20240116,125400,191308330,4375,4370,4375,4370,95
|
|
20240116,125300,190892795,4360,4375,4375,4360,779
|
|
20240116,125200,187493895,4375,4375,4375,4375,17
|
|
20240116,125100,187419520,4375,4370,4375,4370,815
|
|
20240116,125000,183856600,4370,4370,4370,4370,18
|
|
20240116,124900,183777940,4370,4370,4370,4370,17
|
|
20240116,124800,183703650,4370,4370,4370,4370,0
|
|
20240116,124700,183703650,4370,4365,4370,4365,20
|
|
20240116,124600,183616345,4365,4365,4365,4365,1
|
|
20240116,124500,183611980,4365,4365,4365,4365,15
|
|
20240116,124400,183546505,4370,4370,4370,4370,22
|
|
20240116,124300,183450365,4370,4365,4370,4365,37
|
|
20240116,124200,183288855,4370,4370,4370,4370,69
|
|
20240116,124100,182987325,4375,4375,4375,4375,0
|
|
20240116,124000,182987325,4375,4365,4375,4365,18
|
|
20240116,123900,182908745,4360,4360,4360,4360,18
|
|
20240116,123800,182830265,4375,4375,4375,4375,0
|
|
20240116,123700,182830265,4375,4375,4375,4375,25
|
|
20240116,123600,182720890,4375,4380,4380,4370,100
|
|
20240116,123500,182283085,4375,4375,4375,4375,18
|
|
20240116,123400,182204335,4360,4365,4365,4360,77
|
|
20240116,123300,181868310,4370,4385,4385,4370,66
|
|
20240116,123200,181579580,4390,4390,4390,4375,22
|
|
20240116,123100,181483300,4385,4355,4385,4355,4611
|
|
20240116,123000,161327485,4355,4345,4355,4345,27
|
|
20240116,122900,161210000,4355,4350,4355,4350,388
|
|
20240116,122800,159521510,4345,4345,4345,4345,18
|
|
20240116,122700,159443300,4350,4345,4350,4345,485
|
|
20240116,122600,157334535,4345,4345,4345,4345,380
|
|
20240116,122500,155683435,4345,4325,4350,4325,701
|
|
20240116,122400,152638300,4325,4325,4325,4325,0
|
|
20240116,122300,152638300,4325,4325,4325,4325,367
|
|
20240116,122200,151051025,4310,4310,4310,4310,200
|
|
20240116,122100,150189025,4330,4325,4330,4325,2
|
|
20240116,122000,150180370,4320,4320,4320,4305,1038
|
|
20240116,121900,145706570,4310,4310,4310,4310,2000
|
|
20240116,121800,137086570,4330,4330,4330,4330,95
|
|
20240116,121700,136675220,4330,4305,4330,4305,113
|
|
20240116,121600,136186555,4305,4305,4305,4305,17
|
|
20240116,121500,136113370,4315,4315,4315,4315,1000
|
|
20240116,121400,131798370,4335,4335,4335,4335,0
|
|
20240116,121300,131798370,4335,4335,4335,4335,95
|
|
20240116,121200,131386545,4340,4330,4340,4330,285
|
|
20240116,121100,130150695,4330,4330,4330,4330,95
|
|
20240116,121000,129739345,4325,4325,4325,4325,83
|
|
20240116,120900,129380370,4325,4315,4325,4315,107
|
|
20240116,120800,128918375,4305,4305,4305,4305,18
|
|
20240116,120700,128840885,4315,4315,4315,4315,85
|
|
20240116,120600,128474110,4310,4310,4310,4310,20
|
|
20240116,120500,128387910,4310,4310,4310,4305,160
|
|
20240116,120400,127698810,4310,4310,4310,4310,0
|
|
20240116,120300,127698810,4310,4315,4315,4310,382
|
|
20240116,120200,126052385,4315,4315,4315,4315,0
|
|
20240116,120100,126052385,4315,4315,4315,4315,18
|
|
20240116,120000,125974715,4330,4330,4330,4330,0
|
|
20240116,115900,125974715,4330,4315,4330,4315,190
|
|
20240116,115800,125153075,4310,4310,4310,4310,17
|
|
20240116,115700,125079805,4310,4310,4310,4310,18
|
|
20240116,115600,125002225,4315,4315,4315,4315,0
|
|
20240116,115500,125002225,4315,4310,4315,4310,19
|
|
20240116,115400,124920330,4310,4310,4310,4310,35
|
|
20240116,115300,124769480,4310,4310,4310,4310,0
|
|
20240116,115200,124769480,4310,4310,4310,4310,0
|
|
20240116,115100,124769480,4310,4315,4315,4310,56
|
|
20240116,115000,124528025,4310,4310,4310,4310,17
|
|
20240116,114900,124454755,4300,4300,4300,4300,18
|
|
20240116,114800,124377355,4320,4320,4320,4320,0
|
|
20240116,114700,124377355,4320,4295,4320,4295,8
|
|
20240116,114600,124342970,4320,4315,4320,4295,1098
|
|
20240116,114500,119609025,4315,4315,4315,4315,308
|
|
20240116,114400,118280005,4315,4315,4315,4315,18
|
|
20240116,114300,118202335,4315,4305,4315,4305,183
|
|
20240116,114200,117413040,4310,4310,4310,4310,0
|
|
20240116,114100,117413040,4310,4295,4310,4295,1074
|
|
20240116,114000,112785210,4310,4295,4310,4295,18
|
|
20240116,113900,112707885,4285,4285,4285,4285,17
|
|
20240116,113800,112635040,4300,4300,4300,4300,1
|
|
20240116,113700,112630740,4300,4300,4300,4300,0
|
|
20240116,113600,112630740,4300,4290,4300,4290,101
|
|
20240116,113500,112196620,4290,4290,4290,4290,31
|
|
20240116,113400,112063630,4300,4295,4300,4295,100
|
|
20240116,113300,111633715,4290,4290,4290,4290,17
|
|
20240116,113200,111560785,4300,4295,4300,4295,57
|
|
20240116,113100,111315965,4305,4305,4305,4305,0
|
|
20240116,113000,111315965,4305,4300,4305,4300,262
|
|
20240116,112900,110189295,4305,4305,4305,4305,29
|
|
20240116,112800,110064450,4305,4305,4305,4305,18
|
|
20240116,112700,109986960,4305,4305,4305,4305,76
|
|
20240116,112600,109659780,4305,4305,4305,4305,0
|
|
20240116,112500,109659780,4305,4305,4305,4305,18
|
|
20240116,112400,109582290,4300,4300,4300,4300,35
|
|
20240116,112300,109431790,4300,4300,4300,4300,0
|
|
20240116,112200,109431790,4300,4300,4300,4300,0
|
|
20240116,112100,109431790,4300,4290,4300,4290,36
|
|
20240116,112000,109277170,4290,4290,4290,4290,0
|
|
20240116,111900,109277170,4290,4295,4300,4290,231
|
|
20240116,111800,108284230,4290,4290,4290,4290,2
|
|
20240116,111700,108275650,4290,4285,4290,4285,33
|
|
20240116,111600,108134170,4290,4290,4290,4290,0
|
|
20240116,111500,108134170,4290,4290,4290,4290,0
|
|
20240116,111400,108134170,4290,4280,4290,4280,101
|
|
20240116,111300,107701715,4295,4295,4295,4295,17
|
|
20240116,111200,107628700,4300,4300,4300,4300,0
|
|
20240116,111100,107628700,4300,4295,4300,4295,77
|
|
20240116,111000,107297690,4310,4310,4310,4310,0
|
|
20240116,110900,107297690,4310,4305,4310,4305,100
|
|
20240116,110800,106866800,4305,4305,4305,4305,3
|
|
20240116,110700,106853885,4310,4305,4310,4305,73
|
|
20240116,110600,106539570,4305,4300,4305,4300,219
|
|
20240116,110500,105596990,4280,4280,4280,4280,283
|
|
20240116,110400,104385750,4280,4290,4290,4280,30
|
|
20240116,110300,104257250,4285,4280,4285,4280,35
|
|
20240116,110200,104107360,4280,4280,4280,4280,18
|
|
20240116,110100,104030320,4280,4280,4280,4280,0
|
|
20240116,110000,104030320,4280,4280,4280,4280,17
|
|
20240116,105900,103957560,4275,4285,4285,4275,20
|
|
20240116,105800,103872020,4305,4305,4305,4305,1
|
|
20240116,105700,103867715,4285,4290,4290,4285,19
|
|
20240116,105600,103786295,4290,4290,4290,4290,16
|
|
20240116,105500,103717655,4275,4275,4275,4275,18
|
|
20240116,105400,103640705,4275,4275,4275,4275,0
|
|
20240116,105300,103640705,4275,4275,4275,4275,1
|
|
20240116,105200,103636430,4275,4270,4275,4270,79
|
|
20240116,105100,103298780,4275,4280,4280,4275,430
|
|
20240116,105000,101460380,4275,4275,4275,4275,0
|
|
20240116,104900,101460380,4275,4280,4280,4275,136
|
|
20240116,104800,100878390,4280,4280,4280,4280,17
|
|
20240116,104700,100805630,4280,4280,4280,4280,420
|
|
20240116,104600,99008030,4280,4280,4280,4280,19
|
|
20240116,104500,98926710,4280,4280,4280,4280,0
|
|
20240116,104400,98926710,4280,4280,4280,4280,17
|
|
20240116,104300,98853950,4280,4280,4280,4280,0
|
|
20240116,104200,98853950,4280,4280,4280,4280,166
|
|
20240116,104100,98143470,4275,4280,4280,4275,36
|
|
20240116,104000,97989565,4280,4280,4285,4275,342
|
|
20240116,103900,96526185,4275,4275,4275,4275,40
|
|
20240116,103800,96355185,4280,4275,4280,4275,35
|
|
20240116,103700,96205470,4275,4275,4275,4275,32
|
|
20240116,103600,96068670,4275,4285,4285,4275,1732
|
|
20240116,103500,88657325,4290,4290,4290,4290,3
|
|
20240116,103400,88644455,4300,4300,4300,4300,0
|
|
20240116,103300,88644455,4300,4295,4300,4295,149
|
|
20240116,103200,88004490,4295,4295,4295,4295,53
|
|
20240116,103100,87776855,4300,4295,4300,4295,5
|
|
20240116,103000,87755360,4305,4305,4305,4305,77
|
|
20240116,102900,87423875,4295,4295,4295,4295,2
|
|
20240116,102800,87415285,4310,4285,4310,4285,3
|
|
20240116,102700,87402405,4285,4280,4285,4280,122
|
|
20240116,102600,86879810,4285,4285,4285,4285,7
|
|
20240116,102500,86849815,4310,4285,4310,4285,406
|
|
20240116,102400,85110005,4280,4280,4280,4280,17
|
|
20240116,102300,85037245,4280,4280,4280,4280,0
|
|
20240116,102200,85037245,4280,4280,4280,4280,103
|
|
20240116,102100,84596405,4280,4280,4280,4280,0
|
|
20240116,102000,84596405,4280,4280,4280,4280,1
|
|
20240116,101900,84592125,4275,4280,4280,4275,1214
|
|
20240116,101800,79396295,4275,4275,4275,4275,17
|
|
20240116,101700,79323620,4275,4275,4275,4275,47
|
|
20240116,101600,79122695,4275,4285,4285,4275,1266
|
|
20240116,101500,73698120,4290,4280,4310,4280,438
|
|
20240116,101400,71819110,4285,4285,4285,4285,0
|
|
20240116,101300,71819110,4285,4285,4285,4280,23
|
|
20240116,101200,71720645,4285,4285,4285,4285,2
|
|
20240116,101100,71712075,4280,4280,4280,4280,17
|
|
20240116,101000,71639315,4285,4260,4285,4260,35
|
|
20240116,100900,71489870,4280,4280,4280,4280,3
|
|
20240116,100800,71477030,4270,4270,4270,4265,132
|
|
20240116,100700,70913980,4285,4270,4285,4270,21
|
|
20240116,100600,70824250,4310,4310,4310,4310,0
|
|
20240116,100500,70824250,4310,4310,4310,4310,0
|
|
20240116,100400,70824250,4310,4275,4310,4275,19
|
|
20240116,100300,70742990,4280,4280,4280,4260,661
|
|
20240116,100200,67923220,4280,4295,4295,4270,225
|
|
20240116,100100,66962365,4270,4295,4295,4270,500
|
|
20240116,100000,64824945,4275,4280,4280,4275,313
|
|
20240116,095900,63485390,4285,4300,4300,4285,94
|
|
20240116,095800,63081445,4305,4290,4305,4280,1070
|
|
20240116,095700,58498610,4300,4300,4300,4300,2
|
|
20240116,095600,58490010,4315,4285,4315,4285,38
|
|
20240116,095500,58326920,4285,4285,4285,4285,1
|
|
20240116,095400,58322635,4285,4300,4305,4285,29
|
|
20240116,095300,58198105,4305,4290,4305,4285,321
|
|
20240116,095200,56822100,4290,4300,4300,4290,468
|
|
20240116,095100,54810265,4300,4305,4305,4300,614
|
|
20240116,095000,52167020,4310,4305,4310,4305,25
|
|
20240116,094900,52059390,4310,4305,4310,4305,35
|
|
20240116,094800,51908630,4315,4315,4315,4305,1021
|
|
20240116,094700,47510440,4325,4325,4325,4325,1
|
|
20240116,094600,47506115,4315,4335,4335,4315,101
|
|
20240116,094500,47070280,4315,4315,4315,4315,18
|
|
20240116,094400,46992610,4335,4335,4335,4335,1
|
|
20240116,094300,46988275,4335,4325,4335,4325,3
|
|
20240116,094200,46975280,4325,4330,4330,4325,121
|
|
20240116,094100,46451940,4315,4355,4355,4315,96
|
|
20240116,094000,46037660,4350,4345,4350,4345,67
|
|
20240116,093900,45746540,4310,4345,4345,4310,479
|
|
20240116,093800,43681875,4320,4345,4345,4320,595
|
|
20240116,093700,41111400,4305,4305,4305,4305,0
|
|
20240116,093600,41111400,4305,4340,4340,4305,502
|
|
20240116,093500,38939845,4340,4340,4340,4340,0
|
|
20240116,093400,38939845,4340,4340,4340,4340,0
|
|
20240116,093300,38939845,4340,4325,4340,4325,128
|
|
20240116,093200,38385595,4320,4320,4320,4320,0
|
|
20240116,093100,38385595,4320,4320,4320,4320,3
|
|
20240116,093000,38372635,4300,4325,4325,4300,3074
|
|
20240116,092900,25117715,4330,4365,4365,4330,19
|
|
20240116,092800,25035285,4345,4345,4345,4345,1
|
|
20240116,092700,25030940,4370,4370,4370,4370,11
|
|
20240116,092600,24982870,4370,4370,4370,4370,0
|
|
20240116,092500,24982870,4370,4365,4370,4350,55
|
|
20240116,092400,24742575,4375,4370,4375,4370,100
|
|
20240116,092300,24305195,4380,4370,4380,4370,200
|
|
20240116,092200,23430665,4370,4370,4370,4370,4
|
|
20240116,092100,23413185,4370,4370,4370,4370,20
|
|
20240116,092000,23325785,4345,4345,4345,4345,0
|
|
20240116,091900,23325785,4345,4360,4390,4345,149
|
|
20240116,091800,22675675,4360,4360,4360,4360,150
|
|
20240116,091700,22021675,4360,4375,4375,4340,241
|
|
20240116,091600,20973310,4385,4385,4385,4385,1
|
|
20240116,091500,20968925,4390,4350,4390,4350,176
|
|
20240116,091400,20200085,4390,4380,4390,4345,964
|
|
20240116,091300,15981815,4385,4385,4385,4385,0
|
|
20240116,091200,15981815,4385,4355,4390,4355,143
|
|
20240116,091100,15358320,4350,4370,4385,4320,304
|
|
20240116,091000,14031655,4370,4360,4370,4320,490
|
|
20240116,090900,11906845,4315,4360,4360,4315,196
|
|
20240116,090800,11056560,4310,4305,4360,4305,250
|
|
20240116,090700,9979485,4305,4305,4305,4305,47
|
|
20240116,090600,9777150,4305,4310,4310,4305,143
|
|
20240116,090500,9161060,4365,4315,4365,4310,568
|
|
20240116,090400,6710685,4370,4370,4375,4370,135
|
|
20240116,090300,6120685,4370,4345,4375,4345,205
|
|
20240116,090200,5229865,4345,4295,4345,4295,565
|
|
20240116,090100,2783615,4295,4280,4295,4275,227
|
|
20240116,090000,1812615,4280,4275,4280,4275,424
|