655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195200,588688000,8180,8180,8180,8180,3727
|
|
20240116,195100,588688000,8180,8180,8180,8180,0
|
|
20240116,195000,588688000,8180,8180,8180,8180,0
|
|
20240116,194900,588688000,8180,8180,8180,8180,0
|
|
20240116,194800,588688000,8180,8180,8180,8180,0
|
|
20240116,194700,588688000,8180,8180,8180,8180,0
|
|
20240116,194600,588688000,8180,8180,8180,8180,0
|
|
20240116,194500,588688000,8180,8180,8180,8180,0
|
|
20240116,194400,588688000,8180,8180,8180,8180,0
|
|
20240116,194300,588688000,8180,8180,8180,8180,0
|
|
20240116,194200,588688000,8180,8180,8180,8180,0
|
|
20240116,194100,588688000,8180,8180,8180,8180,0
|
|
20240116,194000,588688000,8180,8180,8180,8180,0
|
|
20240116,193900,588688000,8180,8180,8180,8180,0
|
|
20240116,193800,588688000,8180,8180,8180,8180,0
|
|
20240116,193700,588688000,8180,8180,8180,8180,0
|
|
20240116,193600,588688000,8180,8180,8180,8180,0
|
|
20240116,193500,588688000,8180,8180,8180,8180,0
|
|
20240116,193400,588688000,8180,8180,8180,8180,0
|
|
20240116,193300,588688000,8180,8180,8180,8180,0
|
|
20240116,193200,588688000,8180,8180,8180,8180,0
|
|
20240116,193100,588688000,8180,8180,8180,8180,0
|
|
20240116,193000,588688000,8180,8180,8180,8180,0
|
|
20240116,192900,588688000,8180,8180,8180,8180,0
|
|
20240116,192800,588688000,8180,8180,8180,8180,0
|
|
20240116,192700,588688000,8180,8180,8180,8180,0
|
|
20240116,192600,588688000,8180,8180,8180,8180,0
|
|
20240116,192500,588688000,8180,8180,8180,8180,0
|
|
20240116,192400,588688000,8180,8180,8180,8180,0
|
|
20240116,192300,588688000,8180,8180,8180,8180,0
|
|
20240116,192200,588688000,8180,8180,8180,8180,3727
|
|
20240116,192100,588688000,8180,8180,8180,8180,0
|
|
20240116,192000,588688000,8180,8180,8180,8180,0
|
|
20240116,191900,588688000,8180,8180,8180,8180,0
|
|
20240116,191800,588688000,8180,8180,8180,8180,0
|
|
20240116,191700,588688000,8180,8180,8180,8180,0
|
|
20240116,191600,588688000,8180,8180,8180,8180,0
|
|
20240116,191500,588688000,8180,8180,8180,8180,0
|
|
20240116,191400,588688000,8180,8180,8180,8180,0
|
|
20240116,191300,588688000,8180,8180,8180,8180,0
|
|
20240116,191200,588688000,8180,8180,8180,8180,0
|
|
20240116,191100,588688000,8180,8180,8180,8180,0
|
|
20240116,191000,588688000,8180,8180,8180,8180,0
|
|
20240116,190900,588688000,8180,8180,8180,8180,0
|
|
20240116,190800,588688000,8180,8180,8180,8180,0
|
|
20240116,190700,588688000,8180,8180,8180,8180,0
|
|
20240116,190600,588688000,8180,8180,8180,8180,0
|
|
20240116,190500,588688000,8180,8180,8180,8180,0
|
|
20240116,190400,588688000,8180,8180,8180,8180,0
|
|
20240116,190300,588688000,8180,8180,8180,8180,0
|
|
20240116,190200,588688000,8180,8180,8180,8180,0
|
|
20240116,190100,588688000,8180,8180,8180,8180,0
|
|
20240116,190000,588688000,8180,8180,8180,8180,0
|
|
20240116,185900,588688000,8180,8180,8180,8180,0
|
|
20240116,185800,588688000,8180,8180,8180,8180,0
|
|
20240116,185700,588688000,8180,8180,8180,8180,0
|
|
20240116,185600,588688000,8180,8180,8180,8180,0
|
|
20240116,185500,588688000,8180,8180,8180,8180,0
|
|
20240116,185400,588688000,8180,8180,8180,8180,0
|
|
20240116,185300,588688000,8180,8180,8180,8180,0
|
|
20240116,185200,588688000,8180,8180,8180,8180,3727
|
|
20240116,185100,588688000,8180,8180,8180,8180,0
|
|
20240116,185000,588688000,8180,8180,8180,8180,0
|
|
20240116,184900,588688000,8180,8180,8180,8180,0
|
|
20240116,184800,588688000,8180,8180,8180,8180,0
|
|
20240116,184700,588688000,8180,8180,8180,8180,0
|
|
20240116,184600,588688000,8180,8180,8180,8180,0
|
|
20240116,184500,588688000,8180,8180,8180,8180,0
|
|
20240116,184400,588688000,8180,8180,8180,8180,0
|
|
20240116,184300,588688000,8180,8180,8180,8180,0
|
|
20240116,184200,588688000,8180,8180,8180,8180,0
|
|
20240116,184100,588688000,8180,8180,8180,8180,0
|
|
20240116,184000,588688000,8180,8180,8180,8180,0
|
|
20240116,183900,588688000,8180,8180,8180,8180,0
|
|
20240116,183800,588688000,8180,8180,8180,8180,0
|
|
20240116,183700,588688000,8180,8180,8180,8180,0
|
|
20240116,183600,588688000,8180,8180,8180,8180,0
|
|
20240116,183500,588688000,8180,8180,8180,8180,0
|
|
20240116,183400,588688000,8180,8180,8180,8180,0
|
|
20240116,183300,588688000,8180,8180,8180,8180,0
|
|
20240116,183200,588688000,8180,8180,8180,8180,0
|
|
20240116,183100,588688000,8180,8180,8180,8180,0
|
|
20240116,183000,588688000,8180,8180,8180,8180,0
|
|
20240116,182900,588688000,8180,8180,8180,8180,0
|
|
20240116,182800,588688000,8180,8180,8180,8180,0
|
|
20240116,182700,588688000,8180,8180,8180,8180,0
|
|
20240116,182600,588688000,8180,8180,8180,8180,0
|
|
20240116,182500,588688000,8180,8180,8180,8180,0
|
|
20240116,182400,588688000,8180,8180,8180,8180,0
|
|
20240116,182300,588688000,8180,8180,8180,8180,0
|
|
20240116,182200,588688000,8180,8180,8180,8180,3727
|
|
20240116,182100,588688000,8180,8180,8180,8180,0
|
|
20240116,182000,588688000,8180,8180,8180,8180,0
|
|
20240116,181900,588688000,8180,8180,8180,8180,0
|
|
20240116,181800,588688000,8180,8180,8180,8180,0
|
|
20240116,181700,588688000,8180,8180,8180,8180,0
|
|
20240116,181600,588688000,8180,8180,8180,8180,0
|
|
20240116,181500,588688000,8180,8180,8180,8180,0
|
|
20240116,181400,588688000,8180,8180,8180,8180,0
|
|
20240116,181300,588688000,8180,8180,8180,8180,0
|
|
20240116,181200,588688000,8180,8180,8180,8180,0
|
|
20240116,181100,588688000,8180,8180,8180,8180,0
|
|
20240116,181000,588688000,8180,8180,8180,8180,0
|
|
20240116,180900,588688000,8180,8180,8180,8180,0
|
|
20240116,180800,588688000,8180,8180,8180,8180,0
|
|
20240116,180700,588688000,8180,8180,8180,8180,0
|
|
20240116,180600,588688000,8180,8180,8180,8180,0
|
|
20240116,180500,588688000,8180,8180,8180,8180,0
|
|
20240116,180400,588688000,8180,8180,8180,8180,0
|
|
20240116,180300,588688000,8180,8180,8180,8180,0
|
|
20240116,180200,588688000,8180,8180,8180,8180,0
|
|
20240116,180100,588688000,8180,8180,8180,8180,0
|
|
20240116,180000,588688000,8180,8180,8180,8180,0
|
|
20240116,175900,588688000,8180,8180,8180,8180,0
|
|
20240116,175800,588688000,8180,8180,8180,8180,0
|
|
20240116,175700,588688000,8180,8180,8180,8180,0
|
|
20240116,175600,588688000,8180,8180,8180,8180,0
|
|
20240116,175500,588688000,8180,8180,8180,8180,0
|
|
20240116,175400,588688000,8180,8180,8180,8180,0
|
|
20240116,175300,588688000,8180,8180,8180,8180,0
|
|
20240116,175200,588688000,8180,8180,8180,8180,3727
|
|
20240116,175100,588688000,8180,8180,8180,8180,0
|
|
20240116,175000,588688000,8180,8180,8180,8180,0
|
|
20240116,174900,588688000,8180,8180,8180,8180,0
|
|
20240116,174800,588688000,8180,8180,8180,8180,0
|
|
20240116,174700,588688000,8180,8180,8180,8180,0
|
|
20240116,174600,588688000,8180,8180,8180,8180,0
|
|
20240116,174500,588688000,8180,8180,8180,8180,0
|
|
20240116,174400,588688000,8180,8180,8180,8180,0
|
|
20240116,174300,588688000,8180,8180,8180,8180,0
|
|
20240116,174200,588688000,8180,8180,8180,8180,0
|
|
20240116,174100,588688000,8180,8180,8180,8180,0
|
|
20240116,174000,588688000,8180,8180,8180,8180,0
|
|
20240116,173900,588688000,8180,8180,8180,8180,0
|
|
20240116,173800,588688000,8180,8180,8180,8180,0
|
|
20240116,173700,588688000,8180,8180,8180,8180,0
|
|
20240116,173600,588688000,8180,8180,8180,8180,0
|
|
20240116,173500,588688000,8180,8180,8180,8180,0
|
|
20240116,173400,588688000,8180,8180,8180,8180,0
|
|
20240116,173300,588688000,8180,8180,8180,8180,0
|
|
20240116,173200,588688000,8180,8180,8180,8180,0
|
|
20240116,173100,588688000,8180,8180,8180,8180,0
|
|
20240116,173000,588688000,8180,8180,8180,8180,0
|
|
20240116,172900,588688000,8180,8180,8180,8180,0
|
|
20240116,172800,588688000,8180,8180,8180,8180,0
|
|
20240116,172700,588688000,8180,8180,8180,8180,0
|
|
20240116,172600,588688000,8180,8180,8180,8180,0
|
|
20240116,172500,588688000,8180,8180,8180,8180,0
|
|
20240116,172400,588688000,8180,8180,8180,8180,0
|
|
20240116,172300,588688000,8180,8180,8180,8180,0
|
|
20240116,172200,588688000,8180,8180,8180,8180,3727
|
|
20240116,172100,588688000,8180,8180,8180,8180,0
|
|
20240116,172000,588688000,8180,8180,8180,8180,0
|
|
20240116,171900,588688000,8180,8180,8180,8180,0
|
|
20240116,171800,588688000,8180,8180,8180,8180,0
|
|
20240116,171700,588688000,8180,8180,8180,8180,0
|
|
20240116,171600,588688000,8180,8180,8180,8180,0
|
|
20240116,171500,588688000,8180,8180,8180,8180,0
|
|
20240116,171400,588688000,8180,8180,8180,8180,0
|
|
20240116,171300,588688000,8180,8180,8180,8180,0
|
|
20240116,171200,588688000,8180,8180,8180,8180,0
|
|
20240116,171100,588688000,8180,8180,8180,8180,0
|
|
20240116,171000,588688000,8180,8180,8180,8180,0
|
|
20240116,170900,588688000,8180,8180,8180,8180,0
|
|
20240116,170800,588688000,8180,8180,8180,8180,0
|
|
20240116,170700,588688000,8180,8180,8180,8180,0
|
|
20240116,170600,588688000,8180,8180,8180,8180,0
|
|
20240116,170500,588688000,8180,8180,8180,8180,0
|
|
20240116,170400,588688000,8180,8180,8180,8180,0
|
|
20240116,170300,588688000,8180,8180,8180,8180,0
|
|
20240116,170200,588688000,8180,8180,8180,8180,0
|
|
20240116,170100,588688000,8180,8180,8180,8180,0
|
|
20240116,170000,588688000,8180,8180,8180,8180,0
|
|
20240116,165900,588688000,8180,8180,8180,8180,0
|
|
20240116,165800,588688000,8180,8180,8180,8180,0
|
|
20240116,165700,588688000,8180,8180,8180,8180,0
|
|
20240116,165600,588688000,8180,8180,8180,8180,0
|
|
20240116,165500,588688000,8180,8180,8180,8180,0
|
|
20240116,165400,588688000,8180,8180,8180,8180,0
|
|
20240116,165300,588688000,8180,8180,8180,8180,0
|
|
20240116,165200,588688000,8180,8180,8180,8180,3727
|
|
20240116,165100,588688000,8180,8180,8180,8180,0
|
|
20240116,165000,588688000,8180,8180,8180,8180,0
|
|
20240116,164900,588688000,8180,8180,8180,8180,0
|
|
20240116,164800,588688000,8180,8180,8180,8180,0
|
|
20240116,164700,588688000,8180,8180,8180,8180,0
|
|
20240116,164600,588688000,8180,8180,8180,8180,0
|
|
20240116,164500,588688000,8180,8180,8180,8180,0
|
|
20240116,164400,588688000,8180,8180,8180,8180,0
|
|
20240116,164300,588688000,8180,8180,8180,8180,0
|
|
20240116,164200,588688000,8180,8180,8180,8180,0
|
|
20240116,164100,588688000,8180,8180,8180,8180,0
|
|
20240116,164000,588688000,8180,8180,8180,8180,0
|
|
20240116,163900,588688000,8180,8180,8180,8180,0
|
|
20240116,163800,588688000,8180,8180,8180,8180,0
|
|
20240116,163700,588688000,8180,8180,8180,8180,0
|
|
20240116,163600,588688000,8180,8180,8180,8180,0
|
|
20240116,163500,588688000,8180,8180,8180,8180,0
|
|
20240116,163400,588688000,8180,8180,8180,8180,0
|
|
20240116,163300,588688000,8180,8180,8180,8180,0
|
|
20240116,163200,588688000,8180,8180,8180,8180,0
|
|
20240116,163100,588688000,8180,8180,8180,8180,0
|
|
20240116,163000,588688000,8180,8180,8180,8180,0
|
|
20240116,162900,588688000,8180,8180,8180,8180,0
|
|
20240116,162800,588688000,8180,8180,8180,8180,0
|
|
20240116,162700,588688000,8180,8180,8180,8180,0
|
|
20240116,162600,588688000,8180,8180,8180,8180,0
|
|
20240116,162500,588688000,8180,8180,8180,8180,0
|
|
20240116,162400,588688000,8180,8180,8180,8180,0
|
|
20240116,162300,588688000,8180,8180,8180,8180,0
|
|
20240116,162200,588688000,8180,8180,8180,8180,3727
|
|
20240116,162100,588688000,8180,8180,8180,8180,0
|
|
20240116,162000,588688000,8180,8180,8180,8180,0
|
|
20240116,161900,588688000,8180,8180,8180,8180,0
|
|
20240116,161800,588688000,8180,8180,8180,8180,0
|
|
20240116,161700,588688000,8180,8180,8180,8180,0
|
|
20240116,161600,588688000,8180,8180,8180,8180,0
|
|
20240116,161500,588688000,8180,8180,8180,8180,0
|
|
20240116,161400,588688000,8180,8180,8180,8180,0
|
|
20240116,161300,588688000,8180,8180,8180,8180,0
|
|
20240116,161200,588688000,8180,8180,8180,8180,0
|
|
20240116,161100,588688000,8180,8180,8180,8180,0
|
|
20240116,161000,588688000,8180,8180,8180,8180,0
|
|
20240116,160900,588688000,8180,8180,8180,8180,0
|
|
20240116,160800,588688000,8180,8180,8180,8180,0
|
|
20240116,160700,588688000,8180,8180,8180,8180,0
|
|
20240116,160600,588688000,8180,8180,8180,8180,0
|
|
20240116,160500,588688000,8180,8180,8180,8180,0
|
|
20240116,160400,588688000,8180,8180,8180,8180,0
|
|
20240116,160300,588688000,8180,8180,8180,8180,0
|
|
20240116,160200,588688000,8180,8180,8180,8180,0
|
|
20240116,160100,588688000,8180,8180,8180,8180,0
|
|
20240116,160000,588688000,8180,8180,8180,8180,0
|
|
20240116,155900,588688000,8180,8180,8180,8180,0
|
|
20240116,155800,588688000,8180,8180,8180,8180,0
|
|
20240116,155700,588688000,8180,8180,8180,8180,0
|
|
20240116,155600,588688000,8180,8180,8180,8180,0
|
|
20240116,155500,588688000,8180,8180,8180,8180,0
|
|
20240116,155400,588688000,8180,8180,8180,8180,0
|
|
20240116,155300,588688000,8180,8180,8180,8180,0
|
|
20240116,155200,588688000,8180,8180,8180,8180,3727
|
|
20240116,155100,588688000,8180,8180,8180,8180,0
|
|
20240116,155000,588688000,8180,8180,8180,8180,0
|
|
20240116,154900,588688000,8180,8180,8180,8180,0
|
|
20240116,154800,588688000,8180,8180,8180,8180,0
|
|
20240116,154700,588688000,8180,8180,8180,8180,0
|
|
20240116,154600,588688000,8180,8180,8180,8180,0
|
|
20240116,154500,588688000,8180,8180,8180,8180,0
|
|
20240116,154400,588688000,8180,8180,8180,8180,0
|
|
20240116,154300,588688000,8180,8180,8180,8180,0
|
|
20240116,154200,588688000,8180,8180,8180,8180,0
|
|
20240116,154100,588688000,8180,8180,8180,8180,0
|
|
20240116,154000,588688000,8180,8180,8180,8180,0
|
|
20240116,153900,588688000,8180,8180,8180,8180,0
|
|
20240116,153800,588688000,8180,8180,8180,8180,0
|
|
20240116,153700,588688000,8180,8180,8180,8180,0
|
|
20240116,153600,588688000,8180,8180,8180,8180,0
|
|
20240116,153500,588688000,8180,8180,8180,8180,0
|
|
20240116,153400,588688000,8180,8180,8180,8180,0
|
|
20240116,153300,588688000,8180,8180,8180,8180,0
|
|
20240116,153200,588688000,8180,8180,8180,8180,0
|
|
20240116,153100,588688000,8180,8180,8180,8180,0
|
|
20240116,153000,588688000,8180,8180,8180,8180,3727
|
|
20240116,152900,558201140,8190,8190,8190,8190,0
|
|
20240116,152800,558201140,8190,8190,8190,8190,0
|
|
20240116,152700,558201140,8190,8190,8190,8190,0
|
|
20240116,152600,558201140,8190,8190,8190,8190,0
|
|
20240116,152500,558201140,8190,8190,8190,8190,0
|
|
20240116,152400,558201140,8190,8190,8190,8190,0
|
|
20240116,152300,558201140,8190,8190,8190,8190,0
|
|
20240116,152200,558201140,8190,8190,8190,8190,0
|
|
20240116,152100,558201140,8190,8190,8190,8190,0
|
|
20240116,152000,558201140,8190,8190,8190,8190,0
|
|
20240116,151900,558201140,8190,8190,8200,8180,60
|
|
20240116,151800,557709770,8200,8210,8210,8180,326
|
|
20240116,151700,555039770,8190,8200,8210,8190,171
|
|
20240116,151600,553639230,8210,8190,8210,8180,182
|
|
20240116,151500,552150430,8190,8200,8210,8180,333
|
|
20240116,151400,549424460,8200,8220,8220,8190,17
|
|
20240116,151300,549285160,8190,8200,8200,8190,17
|
|
20240116,151200,549145880,8230,8230,8230,8230,1
|
|
20240116,151100,549137650,8180,8180,8180,8180,0
|
|
20240116,151000,549137650,8180,8210,8210,8180,5000
|
|
20240116,150900,508188090,8240,8240,8240,8240,0
|
|
20240116,150800,508188090,8240,8240,8240,8240,0
|
|
20240116,150700,508188090,8240,8240,8240,8240,1
|
|
20240116,150600,508179850,8210,8210,8240,8200,475
|
|
20240116,150500,504283810,8210,8210,8210,8210,528
|
|
20240116,150400,499948930,8210,8210,8210,8210,12
|
|
20240116,150300,499850410,8210,8210,8210,8210,909
|
|
20240116,150200,492387520,8210,8210,8220,8210,1450
|
|
20240116,150100,480482640,8220,8210,8220,8210,7
|
|
20240116,150000,480425110,8220,8220,8220,8210,272
|
|
20240116,145900,478189420,8220,8230,8230,8220,1557
|
|
20240116,145800,465389780,8220,8220,8220,8220,0
|
|
20240116,145700,465389780,8220,8240,8240,8220,1673
|
|
20240116,145600,451627250,8270,8270,8270,8270,0
|
|
20240116,145500,451627250,8270,8270,8270,8270,0
|
|
20240116,145400,451627250,8270,8270,8270,8270,0
|
|
20240116,145300,451627250,8270,8270,8270,8270,0
|
|
20240116,145200,451627250,8270,8270,8270,8270,0
|
|
20240116,145100,451627250,8270,8270,8270,8270,0
|
|
20240116,145000,451627250,8270,8230,8270,8230,9
|
|
20240116,144900,451553060,8230,8230,8230,8230,0
|
|
20240116,144800,451553060,8230,8230,8230,8230,11
|
|
20240116,144700,451462530,8240,8240,8240,8240,103
|
|
20240116,144600,450613810,8240,8250,8250,8240,1449
|
|
20240116,144500,438664260,8250,8250,8250,8250,1
|
|
20240116,144400,438656010,8280,8280,8280,8280,0
|
|
20240116,144300,438656010,8280,8280,8280,8280,0
|
|
20240116,144200,438656010,8280,8280,8280,8280,0
|
|
20240116,144100,438656010,8280,8280,8280,8280,1000
|
|
20240116,144000,430376010,8280,8280,8280,8280,0
|
|
20240116,143900,430376010,8280,8280,8280,8280,0
|
|
20240116,143800,430376010,8280,8280,8280,8280,0
|
|
20240116,143700,430376010,8280,8280,8280,8280,0
|
|
20240116,143600,430376010,8280,8280,8280,8280,0
|
|
20240116,143500,430376010,8280,8280,8280,8280,70
|
|
20240116,143400,429796410,8280,8280,8280,8280,0
|
|
20240116,143300,429796410,8280,8280,8280,8280,0
|
|
20240116,143200,429796410,8280,8280,8280,8280,0
|
|
20240116,143100,429796410,8280,8280,8280,8280,175
|
|
20240116,143000,428347410,8280,8280,8280,8280,0
|
|
20240116,142900,428347410,8280,8280,8280,8280,800
|
|
20240116,142800,421723410,8280,8280,8280,8280,0
|
|
20240116,142700,421723410,8280,8280,8280,8280,0
|
|
20240116,142600,421723410,8280,8280,8280,8280,300
|
|
20240116,142500,419239410,8280,8280,8280,8280,1
|
|
20240116,142400,419231130,8240,8240,8240,8240,0
|
|
20240116,142300,419231130,8240,8240,8240,8240,0
|
|
20240116,142200,419231130,8240,8240,8240,8240,120
|
|
20240116,142100,418242330,8240,8240,8240,8240,0
|
|
20240116,142000,418242330,8240,8270,8270,8240,2039
|
|
20240116,141900,401432540,8320,8320,8320,8320,0
|
|
20240116,141800,401432540,8320,8320,8320,8320,6
|
|
20240116,141700,401382620,8320,8320,8320,8320,15
|
|
20240116,141600,401257820,8330,8270,8340,8270,735
|
|
20240116,141500,395159620,8270,8270,8270,8270,0
|
|
20240116,141400,395159620,8270,8270,8270,8270,11
|
|
20240116,141300,395068650,8270,8270,8270,8270,21
|
|
20240116,141200,394894980,8270,8270,8270,8270,13
|
|
20240116,141100,394787470,8250,8250,8250,8250,0
|
|
20240116,141000,394787470,8250,8250,8250,8250,0
|
|
20240116,140900,394787470,8250,8250,8250,8250,0
|
|
20240116,140800,394787470,8250,8250,8250,8250,0
|
|
20240116,140700,394787470,8250,8250,8250,8250,298
|
|
20240116,140600,392328970,8260,8260,8260,8260,120
|
|
20240116,140500,391337770,8280,8280,8280,8280,1
|
|
20240116,140400,391329490,8250,8250,8250,8250,44
|
|
20240116,140300,390966490,8250,8280,8280,8250,537
|
|
20240116,140200,386534880,8280,8280,8280,8280,0
|
|
20240116,140100,386534880,8280,8280,8280,8280,97
|
|
20240116,140000,385731720,8280,8280,8280,8280,50
|
|
20240116,135900,385317720,8260,8260,8260,8260,100
|
|
20240116,135800,384491720,8280,8280,8280,8280,0
|
|
20240116,135700,384491720,8280,8250,8280,8250,54
|
|
20240116,135600,384046190,8240,8240,8240,8240,0
|
|
20240116,135500,384046190,8240,8240,8240,8240,0
|
|
20240116,135400,384046190,8240,8250,8250,8240,536
|
|
20240116,135300,379626190,8250,8260,8260,8250,100
|
|
20240116,135200,378801040,8280,8280,8280,8280,0
|
|
20240116,135100,378801040,8280,8280,8280,8280,1
|
|
20240116,135000,378792760,8260,8260,8260,8260,0
|
|
20240116,134900,378792760,8260,8260,8260,8260,0
|
|
20240116,134800,378792760,8260,8260,8260,8260,0
|
|
20240116,134700,378792760,8260,8260,8260,8260,0
|
|
20240116,134600,378792760,8260,8260,8260,8260,10
|
|
20240116,134500,378710160,8250,8250,8250,8250,0
|
|
20240116,134400,378710160,8250,8250,8250,8250,0
|
|
20240116,134300,378710160,8250,8250,8250,8250,0
|
|
20240116,134200,378710160,8250,8250,8250,8250,0
|
|
20240116,134100,378710160,8250,8250,8250,8250,64
|
|
20240116,134000,378182160,8280,8280,8280,8280,0
|
|
20240116,133900,378182160,8280,8280,8280,8280,0
|
|
20240116,133800,378182160,8280,8280,8280,8280,1
|
|
20240116,133700,378173880,8260,8260,8260,8260,0
|
|
20240116,133600,378173880,8260,8270,8270,8260,358
|
|
20240116,133500,375216780,8270,8270,8270,8270,0
|
|
20240116,133400,375216780,8270,8270,8270,8270,6
|
|
20240116,133300,375167160,8270,8270,8270,8270,0
|
|
20240116,133200,375167160,8270,8270,8270,8270,0
|
|
20240116,133100,375167160,8270,8270,8270,8270,0
|
|
20240116,133000,375167160,8270,8270,8270,8270,0
|
|
20240116,132900,375167160,8270,8280,8280,8270,200
|
|
20240116,132800,373512120,8280,8280,8280,8280,0
|
|
20240116,132700,373512120,8280,8280,8280,8280,0
|
|
20240116,132600,373512120,8280,8280,8280,8280,0
|
|
20240116,132500,373512120,8280,8280,8280,8280,0
|
|
20240116,132400,373512120,8280,8280,8280,8280,0
|
|
20240116,132300,373512120,8280,8280,8280,8280,611
|
|
20240116,132200,368453040,8260,8260,8260,8260,0
|
|
20240116,132100,368453040,8260,8260,8260,8260,0
|
|
20240116,132000,368453040,8260,8260,8260,8260,0
|
|
20240116,131900,368453040,8260,8260,8260,8260,0
|
|
20240116,131800,368453040,8260,8260,8260,8260,0
|
|
20240116,131700,368453040,8260,8260,8260,8260,0
|
|
20240116,131600,368453040,8260,8260,8260,8260,0
|
|
20240116,131500,368453040,8260,8260,8260,8260,50
|
|
20240116,131400,368040040,8260,8260,8260,8260,0
|
|
20240116,131300,368040040,8260,8260,8260,8260,100
|
|
20240116,131200,367214040,8280,8280,8280,8280,10
|
|
20240116,131100,367131240,8280,8280,8280,8280,0
|
|
20240116,131000,367131240,8280,8280,8280,8280,1
|
|
20240116,130900,367122960,8270,8270,8270,8270,0
|
|
20240116,130800,367122960,8270,8290,8290,8270,48
|
|
20240116,130700,366725740,8300,8300,8300,8300,0
|
|
20240116,130600,366725740,8300,8300,8300,8300,1
|
|
20240116,130500,366717440,8340,8340,8340,8340,0
|
|
20240116,130400,366717440,8340,8340,8340,8340,0
|
|
20240116,130300,366717440,8340,8340,8340,8340,0
|
|
20240116,130200,366717440,8340,8340,8340,8340,0
|
|
20240116,130100,366717440,8340,8340,8340,8340,61
|
|
20240116,130000,366208700,8340,8340,8340,8340,0
|
|
20240116,125900,366208700,8340,8340,8340,8340,86
|
|
20240116,125800,365491460,8340,8340,8340,8340,1
|
|
20240116,125700,365483120,8320,8320,8320,8320,0
|
|
20240116,125600,365483120,8320,8320,8320,8320,0
|
|
20240116,125500,365483120,8320,8320,8320,8320,0
|
|
20240116,125400,365483120,8320,8320,8320,8320,0
|
|
20240116,125300,365483120,8320,8320,8320,8320,0
|
|
20240116,125200,365483120,8320,8320,8320,8320,0
|
|
20240116,125100,365483120,8320,8320,8320,8320,0
|
|
20240116,125000,365483120,8320,8320,8320,8320,1
|
|
20240116,124900,365474800,8320,8320,8320,8320,0
|
|
20240116,124800,365474800,8320,8320,8320,8320,0
|
|
20240116,124700,365474800,8320,8320,8320,8320,0
|
|
20240116,124600,365474800,8320,8320,8320,8320,0
|
|
20240116,124500,365474800,8320,8320,8320,8320,1000
|
|
20240116,124400,357154800,8300,8300,8300,8300,0
|
|
20240116,124300,357154800,8300,8300,8300,8300,116
|
|
20240116,124200,356192000,8300,8310,8310,8300,1002
|
|
20240116,124100,347875380,8320,8320,8320,8320,0
|
|
20240116,124000,347875380,8320,8320,8320,8320,0
|
|
20240116,123900,347875380,8320,8320,8320,8320,0
|
|
20240116,123800,347875380,8320,8320,8320,8320,0
|
|
20240116,123700,347875380,8320,8320,8320,8320,1
|
|
20240116,123600,347867060,8350,8350,8350,8350,0
|
|
20240116,123500,347867060,8350,8350,8350,8350,0
|
|
20240116,123400,347867060,8350,8350,8350,8350,0
|
|
20240116,123300,347867060,8350,8350,8350,8350,4
|
|
20240116,123200,347833660,8350,8350,8350,8350,0
|
|
20240116,123100,347833660,8350,8350,8350,8350,0
|
|
20240116,123000,347833660,8350,8350,8350,8350,0
|
|
20240116,122900,347833660,8350,8350,8350,8350,1
|
|
20240116,122800,347825310,8300,8300,8300,8300,0
|
|
20240116,122700,347825310,8300,8300,8300,8300,484
|
|
20240116,122600,343808110,8300,8300,8300,8300,0
|
|
20240116,122500,343808110,8300,8300,8300,8300,344
|
|
20240116,122400,340952910,8300,8290,8300,8290,66
|
|
20240116,122300,340405610,8270,8270,8270,8270,0
|
|
20240116,122200,340405610,8270,8270,8270,8270,0
|
|
20240116,122100,340405610,8270,8270,8270,8270,0
|
|
20240116,122000,340405610,8270,8270,8270,8270,130
|
|
20240116,121900,339330510,8250,8250,8250,8250,1
|
|
20240116,121800,339322260,8250,8250,8250,8250,0
|
|
20240116,121700,339322260,8250,8250,8250,8250,0
|
|
20240116,121600,339322260,8250,8250,8250,8250,10
|
|
20240116,121500,339239760,8250,8250,8250,8250,0
|
|
20240116,121400,339239760,8250,8250,8250,8250,0
|
|
20240116,121300,339239760,8250,8250,8250,8250,0
|
|
20240116,121200,339239760,8250,8250,8250,8250,0
|
|
20240116,121100,339239760,8250,8250,8250,8250,0
|
|
20240116,121000,339239760,8250,8250,8250,8250,0
|
|
20240116,120900,339239760,8250,8250,8250,8250,0
|
|
20240116,120800,339239760,8250,8250,8250,8250,0
|
|
20240116,120700,339239760,8250,8250,8250,8250,0
|
|
20240116,120600,339239760,8250,8250,8250,8250,0
|
|
20240116,120500,339239760,8250,8250,8250,8250,20
|
|
20240116,120400,339074760,8250,8250,8250,8250,0
|
|
20240116,120300,339074760,8250,8250,8250,8250,0
|
|
20240116,120200,339074760,8250,8250,8250,8250,52
|
|
20240116,120100,338645760,8250,8250,8250,8250,5
|
|
20240116,120000,338604510,8250,8250,8250,8250,45
|
|
20240116,115900,338233260,8250,8250,8250,8250,0
|
|
20240116,115800,338233260,8250,8250,8250,8250,0
|
|
20240116,115700,338233260,8250,8250,8250,8250,0
|
|
20240116,115600,338233260,8250,8250,8250,8250,0
|
|
20240116,115500,338233260,8250,8250,8250,8250,0
|
|
20240116,115400,338233260,8250,8250,8250,8250,12
|
|
20240116,115300,338134260,8250,8250,8250,8250,0
|
|
20240116,115200,338134260,8250,8260,8260,8250,140
|
|
20240116,115100,336979110,8260,8260,8260,8260,0
|
|
20240116,115000,336979110,8260,8260,8260,8260,0
|
|
20240116,114900,336979110,8260,8260,8260,8260,0
|
|
20240116,114800,336979110,8260,8260,8260,8260,0
|
|
20240116,114700,336979110,8260,8260,8260,8260,400
|
|
20240116,114600,333675110,8260,8260,8260,8260,0
|
|
20240116,114500,333675110,8260,8270,8270,8260,40
|
|
20240116,114400,333344510,8270,8270,8270,8270,0
|
|
20240116,114300,333344510,8270,8270,8270,8270,20
|
|
20240116,114200,333179110,8270,8270,8270,8270,0
|
|
20240116,114100,333179110,8270,8290,8290,8270,134
|
|
20240116,114000,332070570,8270,8270,8270,8270,40
|
|
20240116,113900,331739770,8270,8270,8270,8270,0
|
|
20240116,113800,331739770,8270,8270,8270,8270,20
|
|
20240116,113700,331574370,8270,8270,8270,8270,0
|
|
20240116,113600,331574370,8270,8270,8270,8270,0
|
|
20240116,113500,331574370,8270,8270,8270,8270,95
|
|
20240116,113400,330788720,8270,8270,8270,8270,0
|
|
20240116,113300,330788720,8270,8310,8310,8270,90
|
|
20240116,113200,330042420,8270,8300,8300,8270,4000
|
|
20240116,113100,296900090,8300,8300,8300,8300,8
|
|
20240116,113000,296833690,8290,8290,8290,8290,0
|
|
20240116,112900,296833690,8290,8290,8290,8290,0
|
|
20240116,112800,296833690,8290,8290,8290,8290,0
|
|
20240116,112700,296833690,8290,8290,8290,8290,0
|
|
20240116,112600,296833690,8290,8290,8290,8290,51
|
|
20240116,112500,296410900,8310,8310,8310,8310,34
|
|
20240116,112400,296128360,8310,8310,8310,8310,332
|
|
20240116,112300,293369440,8300,8300,8300,8300,6
|
|
20240116,112200,293319640,8310,8310,8310,8300,582
|
|
20240116,112100,288484220,8310,8320,8320,8310,204
|
|
20240116,112000,286787950,8310,8310,8310,8310,0
|
|
20240116,111900,286787950,8310,8310,8310,8310,0
|
|
20240116,111800,286787950,8310,8310,8310,8310,0
|
|
20240116,111700,286787950,8310,8310,8310,8310,0
|
|
20240116,111600,286787950,8310,8310,8310,8310,0
|
|
20240116,111500,286787950,8310,8310,8310,8310,0
|
|
20240116,111400,286787950,8310,8310,8310,8310,0
|
|
20240116,111300,286787950,8310,8310,8310,8310,0
|
|
20240116,111200,286787950,8310,8310,8310,8310,0
|
|
20240116,111100,286787950,8310,8310,8310,8310,0
|
|
20240116,111000,286787950,8310,8310,8310,8310,0
|
|
20240116,110900,286787950,8310,8310,8310,8310,0
|
|
20240116,110800,286787950,8310,8310,8310,8310,5
|
|
20240116,110700,286746400,8300,8300,8300,8300,0
|
|
20240116,110600,286746400,8300,8300,8300,8300,230
|
|
20240116,110500,284837400,8300,8310,8310,8300,107
|
|
20240116,110400,283948300,8350,8350,8350,8350,0
|
|
20240116,110300,283948300,8350,8350,8350,8350,0
|
|
20240116,110200,283948300,8350,8350,8350,8350,0
|
|
20240116,110100,283948300,8350,8350,8350,8350,0
|
|
20240116,110000,283948300,8350,8350,8350,8350,0
|
|
20240116,105900,283948300,8350,8350,8350,8350,0
|
|
20240116,105800,283948300,8350,8350,8350,8350,1
|
|
20240116,105700,283939950,8350,8350,8350,8350,25
|
|
20240116,105600,283731200,8350,8350,8350,8350,1
|
|
20240116,105500,283722850,8300,8300,8300,8300,0
|
|
20240116,105400,283722850,8300,8300,8300,8300,0
|
|
20240116,105300,283722850,8300,8300,8300,8300,1
|
|
20240116,105200,283714550,8350,8300,8350,8300,6
|
|
20240116,105100,283664700,8300,8300,8300,8300,19
|
|
20240116,105000,283507000,8360,8360,8360,8360,0
|
|
20240116,104900,283507000,8360,8360,8360,8360,257
|
|
20240116,104800,281358480,8360,8280,8360,8280,117
|
|
20240116,104700,280389640,8290,8290,8290,8290,0
|
|
20240116,104600,280389640,8290,8290,8290,8290,49
|
|
20240116,104500,279983430,8390,8390,8390,8390,0
|
|
20240116,104400,279983430,8390,8390,8390,8390,0
|
|
20240116,104300,279983430,8390,8390,8390,8390,0
|
|
20240116,104200,279983430,8390,8270,8390,8270,3000
|
|
20240116,104100,254862280,8250,8250,8250,8250,7
|
|
20240116,104000,254804530,8270,8270,8270,8270,0
|
|
20240116,103900,254804530,8270,8270,8270,8270,0
|
|
20240116,103800,254804530,8270,8270,8270,8270,0
|
|
20240116,103700,254804530,8270,8270,8270,8270,0
|
|
20240116,103600,254804530,8270,8270,8270,8270,0
|
|
20240116,103500,254804530,8270,8270,8270,8270,1
|
|
20240116,103400,254796260,8210,8210,8210,8210,0
|
|
20240116,103300,254796260,8210,8220,8220,8210,247
|
|
20240116,103200,252767180,8220,8220,8220,8220,100
|
|
20240116,103100,251945180,8210,8210,8210,8210,0
|
|
20240116,103000,251945180,8210,8220,8220,8210,54
|
|
20240116,102900,251501590,8220,8220,8220,8220,0
|
|
20240116,102800,251501590,8220,8220,8220,8220,0
|
|
20240116,102700,251501590,8220,8220,8220,8220,115
|
|
20240116,102600,250556290,8220,8220,8220,8220,0
|
|
20240116,102500,250556290,8220,8220,8220,8220,10
|
|
20240116,102400,250474090,8220,8220,8220,8220,30
|
|
20240116,102300,250227490,8210,8210,8210,8210,0
|
|
20240116,102200,250227490,8210,8210,8210,8210,0
|
|
20240116,102100,250227490,8210,8210,8210,8210,0
|
|
20240116,102000,250227490,8210,8210,8210,8210,0
|
|
20240116,101900,250227490,8210,8210,8210,8210,0
|
|
20240116,101800,250227490,8210,8210,8210,8210,1311
|
|
20240116,101700,239464180,8210,8210,8210,8210,690
|
|
20240116,101600,233799280,8210,8210,8210,8210,0
|
|
20240116,101500,233799280,8210,8210,8210,8210,0
|
|
20240116,101400,233799280,8210,8210,8210,8210,0
|
|
20240116,101300,233799280,8210,8220,8220,8210,775
|
|
20240116,101200,227432970,8210,8210,8210,8210,1
|
|
20240116,101100,227424760,8220,8220,8220,8220,187
|
|
20240116,101000,225887620,8230,8230,8230,8220,1036
|
|
20240116,100900,217361710,8230,8230,8230,8230,3
|
|
20240116,100800,217337020,8230,8230,8240,8230,1414
|
|
20240116,100700,205689200,8210,8190,8210,8180,2599
|
|
20240116,100600,184377350,8200,8200,8200,8200,0
|
|
20240116,100500,184377350,8200,8210,8210,8200,482
|
|
20240116,100400,180424900,8210,8210,8210,8210,10
|
|
20240116,100300,180342800,8210,8230,8230,8210,21
|
|
20240116,100200,180170290,8230,8230,8230,8230,89
|
|
20240116,100100,179437820,8230,8220,8230,8210,1919
|
|
20240116,100000,163661600,8190,8210,8220,8190,1943
|
|
20240116,095900,147723460,8220,8240,8240,8220,205
|
|
20240116,095800,146037310,8240,8250,8250,8240,1207
|
|
20240116,095700,136088530,8250,8250,8250,8250,1
|
|
20240116,095600,136080280,8250,8250,8250,8250,59
|
|
20240116,095500,135593530,8250,8250,8250,8250,1999
|
|
20240116,095400,119101780,8250,8290,8290,8250,180
|
|
20240116,095300,117611670,8310,8310,8310,8310,5
|
|
20240116,095200,117570120,8280,8300,8300,8280,2178
|
|
20240116,095100,99503120,8300,8330,8330,8300,1466
|
|
20240116,095000,87314800,8390,8390,8390,8390,0
|
|
20240116,094900,87314800,8390,8390,8390,8390,0
|
|
20240116,094800,87314800,8390,8330,8390,8320,601
|
|
20240116,094700,82314390,8350,8350,8350,8350,60
|
|
20240116,094600,81813390,8350,8350,8350,8350,0
|
|
20240116,094500,81813390,8350,8350,8350,8350,0
|
|
20240116,094400,81813390,8350,8350,8350,8350,0
|
|
20240116,094300,81813390,8350,8330,8350,8330,2
|
|
20240116,094200,81796710,8350,8350,8350,8350,0
|
|
20240116,094100,81796710,8350,8350,8350,8350,333
|
|
20240116,094000,79016160,8350,8350,8350,8350,0
|
|
20240116,093900,79016160,8350,8350,8350,8350,3
|
|
20240116,093800,78991110,8350,8350,8350,8320,5
|
|
20240116,093700,78949450,8310,8350,8350,8310,10
|
|
20240116,093600,78866310,8310,8350,8350,8310,635
|
|
20240116,093500,73575460,8350,8350,8410,8350,946
|
|
20240116,093400,65676290,8350,8360,8410,8350,138
|
|
20240116,093300,64516840,8360,8380,8380,8360,3
|
|
20240116,093200,64491740,8410,8410,8410,8410,0
|
|
20240116,093100,64491740,8410,8410,8410,8410,2
|
|
20240116,093000,64474920,8400,8400,8400,8400,237
|
|
20240116,092900,62484120,8400,8400,8400,8400,0
|
|
20240116,092800,62484120,8400,8360,8400,8360,633
|
|
20240116,092700,57192200,8360,8360,8360,8360,0
|
|
20240116,092600,57192200,8360,8360,8360,8360,200
|
|
20240116,092500,55520200,8360,8360,8360,8350,18
|
|
20240116,092400,55369760,8360,8360,8360,8360,888
|
|
20240116,092300,47946080,8360,8360,8360,8360,0
|
|
20240116,092200,47946080,8360,8360,8360,8360,0
|
|
20240116,092100,47946080,8360,8360,8360,8360,1
|
|
20240116,092000,47937720,8310,8360,8360,8310,504
|
|
20240116,091900,43743470,8360,8360,8360,8360,1
|
|
20240116,091800,43735110,8310,8310,8310,8310,200
|
|
20240116,091700,42073110,8310,8320,8320,8310,900
|
|
20240116,091600,34594080,8310,8310,8320,8310,584
|
|
20240116,091500,29741020,8310,8320,8320,8310,1058
|
|
20240116,091400,20939800,8360,8330,8360,8320,539
|
|
20240116,091300,16454030,8340,8340,8340,8340,150
|
|
20240116,091200,15203030,8400,8400,8400,8400,0
|
|
20240116,091100,15203030,8400,8400,8400,8400,0
|
|
20240116,091000,15203030,8400,8370,8400,8340,101
|
|
20240116,090900,14360600,8370,8370,8370,8360,133
|
|
20240116,090800,13248040,8370,8370,8370,8370,0
|
|
20240116,090700,13248040,8370,8340,8370,8340,51
|
|
20240116,090600,12822670,8340,8370,8370,8340,209
|
|
20240116,090500,11076560,8370,8410,8410,8370,45
|
|
20240116,090400,10699870,8350,8350,8350,8350,25
|
|
20240116,090300,10491120,8350,8360,8360,8350,60
|
|
20240116,090200,9989850,8360,8360,8360,8360,186
|
|
20240116,090100,8434890,8370,8430,8430,8370,201
|
|
20240116,090000,6751510,8360,8440,8440,8360,801
|