681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201800,391199400,3290,3290,3290,3290,4050
|
|
20240116,201700,391199400,3290,3290,3290,3290,0
|
|
20240116,201600,391199400,3290,3290,3290,3290,0
|
|
20240116,201500,391199400,3290,3290,3290,3290,0
|
|
20240116,201400,391199400,3290,3290,3290,3290,0
|
|
20240116,201300,391199400,3290,3290,3290,3290,0
|
|
20240116,201200,391199400,3290,3290,3290,3290,0
|
|
20240116,201100,391199400,3290,3290,3290,3290,0
|
|
20240116,201000,391199400,3290,3290,3290,3290,0
|
|
20240116,200900,391199400,3290,3290,3290,3290,0
|
|
20240116,200800,391199400,3290,3290,3290,3290,0
|
|
20240116,200700,391199400,3290,3290,3290,3290,0
|
|
20240116,200600,391199400,3290,3290,3290,3290,0
|
|
20240116,200500,391199400,3290,3290,3290,3290,0
|
|
20240116,200400,391199400,3290,3290,3290,3290,0
|
|
20240116,200300,391199400,3290,3290,3290,3290,0
|
|
20240116,200200,391199400,3290,3290,3290,3290,0
|
|
20240116,200100,391199400,3290,3290,3290,3290,0
|
|
20240116,200000,391199400,3290,3290,3290,3290,0
|
|
20240116,195900,391199400,3290,3290,3290,3290,0
|
|
20240116,195800,391199400,3290,3290,3290,3290,0
|
|
20240116,195700,391199400,3290,3290,3290,3290,0
|
|
20240116,195600,391199400,3290,3290,3290,3290,0
|
|
20240116,195500,391199400,3290,3290,3290,3290,0
|
|
20240116,195400,391199400,3290,3290,3290,3290,0
|
|
20240116,195300,391199400,3290,3290,3290,3290,0
|
|
20240116,195200,391199400,3290,3290,3290,3290,0
|
|
20240116,195100,391199400,3290,3290,3290,3290,0
|
|
20240116,195000,391199400,3290,3290,3290,3290,0
|
|
20240116,194900,391199400,3290,3290,3290,3290,0
|
|
20240116,194800,391199400,3290,3290,3290,3290,4050
|
|
20240116,194700,391199400,3290,3290,3290,3290,0
|
|
20240116,194600,391199400,3290,3290,3290,3290,0
|
|
20240116,194500,391199400,3290,3290,3290,3290,0
|
|
20240116,194400,391199400,3290,3290,3290,3290,0
|
|
20240116,194300,391199400,3290,3290,3290,3290,0
|
|
20240116,194200,391199400,3290,3290,3290,3290,0
|
|
20240116,194100,391199400,3290,3290,3290,3290,0
|
|
20240116,194000,391199400,3290,3290,3290,3290,0
|
|
20240116,193900,391199400,3290,3290,3290,3290,0
|
|
20240116,193800,391199400,3290,3290,3290,3290,0
|
|
20240116,193700,391199400,3290,3290,3290,3290,0
|
|
20240116,193600,391199400,3290,3290,3290,3290,0
|
|
20240116,193500,391199400,3290,3290,3290,3290,0
|
|
20240116,193400,391199400,3290,3290,3290,3290,0
|
|
20240116,193300,391199400,3290,3290,3290,3290,0
|
|
20240116,193200,391199400,3290,3290,3290,3290,0
|
|
20240116,193100,391199400,3290,3290,3290,3290,0
|
|
20240116,193000,391199400,3290,3290,3290,3290,0
|
|
20240116,192900,391199400,3290,3290,3290,3290,0
|
|
20240116,192800,391199400,3290,3290,3290,3290,0
|
|
20240116,192700,391199400,3290,3290,3290,3290,0
|
|
20240116,192600,391199400,3290,3290,3290,3290,0
|
|
20240116,192500,391199400,3290,3290,3290,3290,0
|
|
20240116,192400,391199400,3290,3290,3290,3290,0
|
|
20240116,192300,391199400,3290,3290,3290,3290,0
|
|
20240116,192200,391199400,3290,3290,3290,3290,0
|
|
20240116,192100,391199400,3290,3290,3290,3290,0
|
|
20240116,192000,391199400,3290,3290,3290,3290,0
|
|
20240116,191900,391199400,3290,3290,3290,3290,0
|
|
20240116,191800,391199400,3290,3290,3290,3290,4050
|
|
20240116,191700,391199400,3290,3290,3290,3290,0
|
|
20240116,191600,391199400,3290,3290,3290,3290,0
|
|
20240116,191500,391199400,3290,3290,3290,3290,0
|
|
20240116,191400,391199400,3290,3290,3290,3290,0
|
|
20240116,191300,391199400,3290,3290,3290,3290,0
|
|
20240116,191200,391199400,3290,3290,3290,3290,0
|
|
20240116,191100,391199400,3290,3290,3290,3290,0
|
|
20240116,191000,391199400,3290,3290,3290,3290,0
|
|
20240116,190900,391199400,3290,3290,3290,3290,0
|
|
20240116,190800,391199400,3290,3290,3290,3290,0
|
|
20240116,190700,391199400,3290,3290,3290,3290,0
|
|
20240116,190600,391199400,3290,3290,3290,3290,0
|
|
20240116,190500,391199400,3290,3290,3290,3290,0
|
|
20240116,190400,391199400,3290,3290,3290,3290,0
|
|
20240116,190300,391199400,3290,3290,3290,3290,0
|
|
20240116,190200,391199400,3290,3290,3290,3290,0
|
|
20240116,190100,391199400,3290,3290,3290,3290,0
|
|
20240116,190000,391199400,3290,3290,3290,3290,0
|
|
20240116,185900,391199400,3290,3290,3290,3290,0
|
|
20240116,185800,391199400,3290,3290,3290,3290,0
|
|
20240116,185700,391199400,3290,3290,3290,3290,0
|
|
20240116,185600,391199400,3290,3290,3290,3290,0
|
|
20240116,185500,391199400,3290,3290,3290,3290,0
|
|
20240116,185400,391199400,3290,3290,3290,3290,0
|
|
20240116,185300,391199400,3290,3290,3290,3290,0
|
|
20240116,185200,391199400,3290,3290,3290,3290,0
|
|
20240116,185100,391199400,3290,3290,3290,3290,0
|
|
20240116,185000,391199400,3290,3290,3290,3290,0
|
|
20240116,184900,391199400,3290,3290,3290,3290,0
|
|
20240116,184800,391199400,3290,3290,3290,3290,4050
|
|
20240116,184700,391199400,3290,3290,3290,3290,0
|
|
20240116,184600,391199400,3290,3290,3290,3290,0
|
|
20240116,184500,391199400,3290,3290,3290,3290,0
|
|
20240116,184400,391199400,3290,3290,3290,3290,0
|
|
20240116,184300,391199400,3290,3290,3290,3290,0
|
|
20240116,184200,391199400,3290,3290,3290,3290,0
|
|
20240116,184100,391199400,3290,3290,3290,3290,0
|
|
20240116,184000,391199400,3290,3290,3290,3290,0
|
|
20240116,183900,391199400,3290,3290,3290,3290,0
|
|
20240116,183800,391199400,3290,3290,3290,3290,0
|
|
20240116,183700,391199400,3290,3290,3290,3290,0
|
|
20240116,183600,391199400,3290,3290,3290,3290,0
|
|
20240116,183500,391199400,3290,3290,3290,3290,0
|
|
20240116,183400,391199400,3290,3290,3290,3290,0
|
|
20240116,183300,391199400,3290,3290,3290,3290,0
|
|
20240116,183200,391199400,3290,3290,3290,3290,0
|
|
20240116,183100,391199400,3290,3290,3290,3290,0
|
|
20240116,183000,391199400,3290,3290,3290,3290,0
|
|
20240116,182900,391199400,3290,3290,3290,3290,0
|
|
20240116,182800,391199400,3290,3290,3290,3290,0
|
|
20240116,182700,391199400,3290,3290,3290,3290,0
|
|
20240116,182600,391199400,3290,3290,3290,3290,0
|
|
20240116,182500,391199400,3290,3290,3290,3290,0
|
|
20240116,182400,391199400,3290,3290,3290,3290,0
|
|
20240116,182300,391199400,3290,3290,3290,3290,0
|
|
20240116,182200,391199400,3290,3290,3290,3290,0
|
|
20240116,182100,391199400,3290,3290,3290,3290,0
|
|
20240116,182000,391199400,3290,3290,3290,3290,0
|
|
20240116,181900,391199400,3290,3290,3290,3290,0
|
|
20240116,181800,391199400,3290,3290,3290,3290,4050
|
|
20240116,181700,391199400,3290,3290,3290,3290,0
|
|
20240116,181600,391199400,3290,3290,3290,3290,0
|
|
20240116,181500,391199400,3290,3290,3290,3290,0
|
|
20240116,181400,391199400,3290,3290,3290,3290,0
|
|
20240116,181300,391199400,3290,3290,3290,3290,0
|
|
20240116,181200,391199400,3290,3290,3290,3290,0
|
|
20240116,181100,391199400,3290,3290,3290,3290,0
|
|
20240116,181000,391199400,3290,3290,3290,3290,0
|
|
20240116,180900,391199400,3290,3290,3290,3290,0
|
|
20240116,180800,391199400,3290,3290,3290,3290,0
|
|
20240116,180700,391199400,3290,3290,3290,3290,0
|
|
20240116,180600,391199400,3290,3290,3290,3290,0
|
|
20240116,180500,391199400,3290,3290,3290,3290,0
|
|
20240116,180400,391199400,3290,3290,3290,3290,0
|
|
20240116,180300,391199400,3290,3290,3290,3290,0
|
|
20240116,180200,391199400,3290,3290,3290,3290,0
|
|
20240116,180100,391199400,3290,3290,3290,3290,0
|
|
20240116,180000,391199400,3290,3290,3290,3290,0
|
|
20240116,175900,391199400,3290,3290,3290,3290,0
|
|
20240116,175800,391199400,3290,3290,3290,3290,0
|
|
20240116,175700,391199400,3290,3290,3290,3290,0
|
|
20240116,175600,391199400,3290,3290,3290,3290,0
|
|
20240116,175500,391199400,3290,3290,3290,3290,0
|
|
20240116,175400,391199400,3290,3290,3290,3290,0
|
|
20240116,175300,391199400,3290,3290,3290,3290,0
|
|
20240116,175200,391199400,3290,3290,3290,3290,0
|
|
20240116,175100,391199400,3290,3290,3290,3290,0
|
|
20240116,175000,391199400,3290,3290,3290,3290,0
|
|
20240116,174900,391199400,3290,3290,3290,3290,0
|
|
20240116,174800,391199400,3290,3290,3290,3290,4050
|
|
20240116,174700,391199400,3290,3290,3290,3290,0
|
|
20240116,174600,391199400,3290,3290,3290,3290,0
|
|
20240116,174500,391199400,3290,3290,3290,3290,0
|
|
20240116,174400,391199400,3290,3290,3290,3290,0
|
|
20240116,174300,391199400,3290,3290,3290,3290,0
|
|
20240116,174200,391199400,3290,3290,3290,3290,0
|
|
20240116,174100,391199400,3290,3290,3290,3290,0
|
|
20240116,174000,391199400,3290,3290,3290,3290,0
|
|
20240116,173900,391199400,3290,3290,3290,3290,0
|
|
20240116,173800,391199400,3290,3290,3290,3290,0
|
|
20240116,173700,391199400,3290,3290,3290,3290,0
|
|
20240116,173600,391199400,3290,3290,3290,3290,0
|
|
20240116,173500,391199400,3290,3290,3290,3290,0
|
|
20240116,173400,391199400,3290,3290,3290,3290,0
|
|
20240116,173300,391199400,3290,3290,3290,3290,0
|
|
20240116,173200,391199400,3290,3290,3290,3290,0
|
|
20240116,173100,391199400,3290,3290,3290,3290,0
|
|
20240116,173000,391199400,3290,3290,3290,3290,0
|
|
20240116,172900,391199400,3290,3290,3290,3290,0
|
|
20240116,172800,391199400,3290,3290,3290,3290,0
|
|
20240116,172700,391199400,3290,3290,3290,3290,0
|
|
20240116,172600,391199400,3290,3290,3290,3290,0
|
|
20240116,172500,391199400,3290,3290,3290,3290,0
|
|
20240116,172400,391199400,3290,3290,3290,3290,0
|
|
20240116,172300,391199400,3290,3290,3290,3290,0
|
|
20240116,172200,391199400,3290,3290,3290,3290,0
|
|
20240116,172100,391199400,3290,3290,3290,3290,0
|
|
20240116,172000,391199400,3290,3290,3290,3290,0
|
|
20240116,171900,391199400,3290,3290,3290,3290,0
|
|
20240116,171800,391199400,3290,3290,3290,3290,4050
|
|
20240116,171700,391199400,3290,3290,3290,3290,0
|
|
20240116,171600,391199400,3290,3290,3290,3290,0
|
|
20240116,171500,391199400,3290,3290,3290,3290,0
|
|
20240116,171400,391199400,3290,3290,3290,3290,0
|
|
20240116,171300,391199400,3290,3290,3290,3290,0
|
|
20240116,171200,391199400,3290,3290,3290,3290,0
|
|
20240116,171100,391199400,3290,3290,3290,3290,0
|
|
20240116,171000,391199400,3290,3290,3290,3290,0
|
|
20240116,170900,391199400,3290,3290,3290,3290,0
|
|
20240116,170800,391199400,3290,3290,3290,3290,0
|
|
20240116,170700,391199400,3290,3290,3290,3290,0
|
|
20240116,170600,391199400,3290,3290,3290,3290,0
|
|
20240116,170500,391199400,3290,3290,3290,3290,0
|
|
20240116,170400,391199400,3290,3290,3290,3290,0
|
|
20240116,170300,391199400,3290,3290,3290,3290,0
|
|
20240116,170200,391199400,3290,3290,3290,3290,0
|
|
20240116,170100,391199400,3290,3290,3290,3290,0
|
|
20240116,170000,391199400,3290,3290,3290,3290,0
|
|
20240116,165900,391199400,3290,3290,3290,3290,0
|
|
20240116,165800,391199400,3290,3290,3290,3290,0
|
|
20240116,165700,391199400,3290,3290,3290,3290,0
|
|
20240116,165600,391199400,3290,3290,3290,3290,0
|
|
20240116,165500,391199400,3290,3290,3290,3290,0
|
|
20240116,165400,391199400,3290,3290,3290,3290,0
|
|
20240116,165300,391199400,3290,3290,3290,3290,0
|
|
20240116,165200,391199400,3290,3290,3290,3290,0
|
|
20240116,165100,391199400,3290,3290,3290,3290,0
|
|
20240116,165000,391199400,3290,3290,3290,3290,0
|
|
20240116,164900,391199400,3290,3290,3290,3290,0
|
|
20240116,164800,391199400,3290,3290,3290,3290,4050
|
|
20240116,164700,391199400,3290,3290,3290,3290,0
|
|
20240116,164600,391199400,3290,3290,3290,3290,0
|
|
20240116,164500,391199400,3290,3290,3290,3290,0
|
|
20240116,164400,391199400,3290,3290,3290,3290,0
|
|
20240116,164300,391199400,3290,3290,3290,3290,0
|
|
20240116,164200,391199400,3290,3290,3290,3290,0
|
|
20240116,164100,391199400,3290,3290,3290,3290,0
|
|
20240116,164000,391199400,3290,3290,3290,3290,0
|
|
20240116,163900,391199400,3290,3290,3290,3290,0
|
|
20240116,163800,391199400,3290,3290,3290,3290,0
|
|
20240116,163700,391199400,3290,3290,3290,3290,0
|
|
20240116,163600,391199400,3290,3290,3290,3290,0
|
|
20240116,163500,391199400,3290,3290,3290,3290,0
|
|
20240116,163400,391199400,3290,3290,3290,3290,0
|
|
20240116,163300,391199400,3290,3290,3290,3290,0
|
|
20240116,163200,391199400,3290,3290,3290,3290,0
|
|
20240116,163100,391199400,3290,3290,3290,3290,0
|
|
20240116,163000,391199400,3290,3290,3290,3290,0
|
|
20240116,162900,391199400,3290,3290,3290,3290,0
|
|
20240116,162800,391199400,3290,3290,3290,3290,0
|
|
20240116,162700,391199400,3290,3290,3290,3290,0
|
|
20240116,162600,391199400,3290,3290,3290,3290,0
|
|
20240116,162500,391199400,3290,3290,3290,3290,0
|
|
20240116,162400,391199400,3290,3290,3290,3290,0
|
|
20240116,162300,391199400,3290,3290,3290,3290,0
|
|
20240116,162200,391199400,3290,3290,3290,3290,0
|
|
20240116,162100,391199400,3290,3290,3290,3290,0
|
|
20240116,162000,391199400,3290,3290,3290,3290,0
|
|
20240116,161900,391199400,3290,3290,3290,3290,0
|
|
20240116,161800,391199400,3290,3290,3290,3290,4050
|
|
20240116,161700,391199400,3290,3290,3290,3290,0
|
|
20240116,161600,391199400,3290,3290,3290,3290,0
|
|
20240116,161500,391199400,3290,3290,3290,3290,0
|
|
20240116,161400,391199400,3290,3290,3290,3290,0
|
|
20240116,161300,391199400,3290,3290,3290,3290,0
|
|
20240116,161200,391199400,3290,3290,3290,3290,0
|
|
20240116,161100,391199400,3290,3290,3290,3290,0
|
|
20240116,161000,391199400,3290,3290,3290,3290,0
|
|
20240116,160900,391199400,3290,3290,3290,3290,0
|
|
20240116,160800,391199400,3290,3290,3290,3290,0
|
|
20240116,160700,391199400,3290,3290,3290,3290,0
|
|
20240116,160600,391199400,3290,3290,3290,3290,0
|
|
20240116,160500,391199400,3290,3290,3290,3290,0
|
|
20240116,160400,391199400,3290,3290,3290,3290,0
|
|
20240116,160300,391199400,3290,3290,3290,3290,0
|
|
20240116,160200,391199400,3290,3290,3290,3290,0
|
|
20240116,160100,391199400,3290,3290,3290,3290,0
|
|
20240116,160000,391199400,3290,3290,3290,3290,0
|
|
20240116,155900,391199400,3290,3290,3290,3290,0
|
|
20240116,155800,391199400,3290,3290,3290,3290,0
|
|
20240116,155700,391199400,3290,3290,3290,3290,0
|
|
20240116,155600,391199400,3290,3290,3290,3290,0
|
|
20240116,155500,391199400,3290,3290,3290,3290,0
|
|
20240116,155400,391199400,3290,3290,3290,3290,0
|
|
20240116,155300,391199400,3290,3290,3290,3290,0
|
|
20240116,155200,391199400,3290,3290,3290,3290,0
|
|
20240116,155100,391199400,3290,3290,3290,3290,0
|
|
20240116,155000,391199400,3290,3290,3290,3290,0
|
|
20240116,154900,391199400,3290,3290,3290,3290,0
|
|
20240116,154800,391199400,3290,3290,3290,3290,4050
|
|
20240116,154700,391199400,3290,3290,3290,3290,0
|
|
20240116,154600,391199400,3290,3290,3290,3290,0
|
|
20240116,154500,391199400,3290,3290,3290,3290,0
|
|
20240116,154400,391199400,3290,3290,3290,3290,0
|
|
20240116,154300,391199400,3290,3290,3290,3290,0
|
|
20240116,154200,391199400,3290,3290,3290,3290,0
|
|
20240116,154100,391199400,3290,3290,3290,3290,0
|
|
20240116,154000,391199400,3290,3290,3290,3290,0
|
|
20240116,153900,391199400,3290,3290,3290,3290,0
|
|
20240116,153800,391199400,3290,3290,3290,3290,0
|
|
20240116,153700,391199400,3290,3290,3290,3290,0
|
|
20240116,153600,391199400,3290,3290,3290,3290,0
|
|
20240116,153500,391199400,3290,3290,3290,3290,0
|
|
20240116,153400,391199400,3290,3290,3290,3290,0
|
|
20240116,153300,391199400,3290,3290,3290,3290,0
|
|
20240116,153200,391199400,3290,3290,3290,3290,0
|
|
20240116,153100,391199400,3290,3290,3290,3290,0
|
|
20240116,153000,391199400,3290,3290,3290,3290,4050
|
|
20240116,152900,377874900,3290,3290,3290,3290,0
|
|
20240116,152800,377874900,3290,3290,3290,3290,0
|
|
20240116,152700,377874900,3290,3290,3290,3290,0
|
|
20240116,152600,377874900,3290,3290,3290,3290,0
|
|
20240116,152500,377874900,3290,3290,3290,3290,0
|
|
20240116,152400,377874900,3290,3290,3290,3290,0
|
|
20240116,152300,377874900,3290,3290,3290,3290,0
|
|
20240116,152200,377874900,3290,3290,3290,3290,0
|
|
20240116,152100,377874900,3290,3290,3290,3290,0
|
|
20240116,152000,377874900,3290,3290,3290,3290,0
|
|
20240116,151900,377874900,3290,3285,3290,3285,627
|
|
20240116,151800,375813470,3290,3280,3290,3280,531
|
|
20240116,151700,374067690,3290,3280,3290,3280,1093
|
|
20240116,151600,370478520,3280,3280,3280,3280,2
|
|
20240116,151500,370471960,3285,3280,3285,3280,1329
|
|
20240116,151400,366111340,3280,3280,3280,3280,15
|
|
20240116,151300,366062140,3280,3265,3280,3260,1303
|
|
20240116,151200,361795065,3265,3270,3270,3265,2
|
|
20240116,151100,361788530,3275,3270,3275,3270,890
|
|
20240116,151000,358878220,3270,3260,3270,3260,675
|
|
20240116,150900,356670980,3270,3270,3270,3270,1
|
|
20240116,150800,356667710,3265,3280,3280,3265,190
|
|
20240116,150700,356047345,3255,3265,3265,3255,1240
|
|
20240116,150600,352003885,3270,3270,3270,3270,212
|
|
20240116,150500,351310645,3270,3280,3280,3270,2949
|
|
20240116,150400,341667405,3270,3270,3270,3270,530
|
|
20240116,150300,339934305,3270,3270,3270,3270,255
|
|
20240116,150200,339100455,3275,3275,3275,3275,735
|
|
20240116,150100,336693330,3275,3275,3275,3275,44
|
|
20240116,150000,336549230,3275,3275,3275,3275,0
|
|
20240116,145900,336549230,3275,3275,3275,3270,272
|
|
20240116,145800,335658880,3275,3270,3275,3270,1031
|
|
20240116,145700,332287505,3270,3275,3275,3270,54
|
|
20240116,145600,332110660,3280,3280,3280,3280,704
|
|
20240116,145500,329801540,3280,3285,3285,3280,42
|
|
20240116,145400,329663775,3280,3280,3285,3280,82
|
|
20240116,145300,329394805,3280,3275,3280,3275,566
|
|
20240116,145200,327539830,3270,3265,3280,3265,616
|
|
20240116,145100,325525565,3270,3270,3270,3265,98
|
|
20240116,145000,325205330,3280,3280,3280,3280,0
|
|
20240116,144900,325205330,3280,3280,3280,3280,0
|
|
20240116,144800,325205330,3280,3280,3280,3280,734
|
|
20240116,144700,322797810,3280,3280,3280,3280,0
|
|
20240116,144600,322797810,3280,3280,3280,3280,31
|
|
20240116,144500,322696130,3270,3270,3270,3270,2
|
|
20240116,144400,322689590,3270,3270,3270,3270,0
|
|
20240116,144300,322689590,3270,3270,3270,3270,20
|
|
20240116,144200,322624190,3280,3280,3280,3280,0
|
|
20240116,144100,322624190,3280,3280,3280,3280,1
|
|
20240116,144000,322620910,3275,3275,3275,3275,12
|
|
20240116,143900,322581610,3275,3275,3275,3275,52
|
|
20240116,143800,322411310,3275,3275,3275,3275,16
|
|
20240116,143700,322358910,3275,3275,3275,3275,0
|
|
20240116,143600,322358910,3275,3275,3275,3275,1
|
|
20240116,143500,322355635,3275,3275,3275,3275,0
|
|
20240116,143400,322355635,3275,3275,3275,3275,15
|
|
20240116,143300,322306510,3275,3275,3275,3275,0
|
|
20240116,143200,322306510,3275,3270,3275,3270,2
|
|
20240116,143100,322299965,3275,3275,3275,3275,0
|
|
20240116,143000,322299965,3275,3275,3275,3275,0
|
|
20240116,142900,322299965,3275,3275,3275,3275,10
|
|
20240116,142800,322267215,3260,3275,3275,3260,962
|
|
20240116,142700,319129165,3270,3270,3270,3270,52
|
|
20240116,142600,318959125,3270,3270,3270,3270,76
|
|
20240116,142500,318710605,3270,3275,3275,3270,101
|
|
20240116,142400,318380330,3270,3270,3270,3270,60
|
|
20240116,142300,318184130,3270,3270,3270,3270,0
|
|
20240116,142200,318184130,3270,3270,3270,3270,2
|
|
20240116,142100,318177590,3270,3270,3270,3270,1
|
|
20240116,142000,318174320,3270,3270,3270,3270,29
|
|
20240116,141900,318079490,3270,3270,3270,3270,0
|
|
20240116,141800,318079490,3270,3270,3270,3270,0
|
|
20240116,141700,318079490,3270,3270,3270,3270,1
|
|
20240116,141600,318076220,3270,3270,3270,3270,2
|
|
20240116,141500,318069680,3270,3270,3270,3270,0
|
|
20240116,141400,318069680,3270,3270,3270,3270,0
|
|
20240116,141300,318069680,3270,3270,3270,3270,1
|
|
20240116,141200,318066410,3270,3270,3270,3270,0
|
|
20240116,141100,318066410,3270,3270,3270,3270,0
|
|
20240116,141000,318066410,3270,3270,3270,3270,0
|
|
20240116,140900,318066410,3270,3270,3270,3270,1322
|
|
20240116,140800,313743470,3255,3260,3260,3255,136
|
|
20240116,140700,313300650,3260,3260,3260,3260,0
|
|
20240116,140600,313300650,3260,3265,3265,3260,316
|
|
20240116,140500,312270410,3265,3265,3265,3265,84
|
|
20240116,140400,311996150,3265,3265,3265,3265,0
|
|
20240116,140300,311996150,3265,3265,3265,3265,1
|
|
20240116,140200,311992885,3260,3260,3265,3260,1331
|
|
20240116,140100,307647360,3260,3260,3260,3260,0
|
|
20240116,140000,307647360,3260,3260,3260,3260,0
|
|
20240116,135900,307647360,3260,3250,3260,3250,4
|
|
20240116,135800,307634330,3265,3260,3265,3260,10
|
|
20240116,135700,307601715,3250,3250,3250,3250,100
|
|
20240116,135600,307276715,3250,3250,3250,3250,0
|
|
20240116,135500,307276715,3250,3250,3250,3250,17
|
|
20240116,135400,307221465,3265,3265,3265,3265,0
|
|
20240116,135300,307221465,3265,3265,3265,3265,0
|
|
20240116,135200,307221465,3265,3250,3265,3250,17
|
|
20240116,135100,307166110,3250,3250,3250,3250,0
|
|
20240116,135000,307166110,3250,3250,3250,3250,1
|
|
20240116,134900,307162860,3265,3265,3265,3265,0
|
|
20240116,134800,307162860,3265,3265,3265,3265,94
|
|
20240116,134700,306855950,3260,3260,3260,3260,0
|
|
20240116,134600,306855950,3260,3260,3260,3260,0
|
|
20240116,134500,306855950,3260,3260,3260,3260,1
|
|
20240116,134400,306852690,3265,3265,3265,3265,0
|
|
20240116,134300,306852690,3265,3265,3265,3265,1
|
|
20240116,134200,306849425,3250,3250,3250,3250,0
|
|
20240116,134100,306849425,3250,3270,3270,3250,681
|
|
20240116,134000,304633045,3270,3270,3270,3270,1
|
|
20240116,133900,304629775,3255,3260,3260,3255,6000
|
|
20240116,133800,285095450,3270,3270,3270,3270,3
|
|
20240116,133700,285085640,3260,3260,3260,3260,409
|
|
20240116,133600,283752300,3270,3270,3270,3270,4
|
|
20240116,133500,283739220,3270,3265,3270,3265,1413
|
|
20240116,133400,279125715,3275,3275,3275,3275,0
|
|
20240116,133300,279125715,3275,3275,3275,3275,0
|
|
20240116,133200,279125715,3275,3275,3275,3275,0
|
|
20240116,133100,279125715,3275,3275,3275,3275,0
|
|
20240116,133000,279125715,3275,3275,3275,3275,0
|
|
20240116,132900,279125715,3275,3275,3275,3275,0
|
|
20240116,132800,279125715,3275,3275,3275,3275,0
|
|
20240116,132700,279125715,3275,3280,3280,3270,2448
|
|
20240116,132600,271098475,3285,3285,3285,3285,0
|
|
20240116,132500,271098475,3285,3285,3285,3285,0
|
|
20240116,132400,271098475,3285,3285,3285,3285,0
|
|
20240116,132300,271098475,3285,3285,3285,3285,10
|
|
20240116,132200,271065625,3290,3290,3290,3290,13
|
|
20240116,132100,271022855,3290,3290,3290,3290,0
|
|
20240116,132000,271022855,3290,3290,3290,3290,16
|
|
20240116,131900,270970215,3285,3285,3285,3285,645
|
|
20240116,131800,268851390,3285,3285,3285,3285,302
|
|
20240116,131700,267859320,3290,3290,3290,3290,0
|
|
20240116,131600,267859320,3290,3290,3290,3290,1
|
|
20240116,131500,267856030,3285,3285,3285,3285,555
|
|
20240116,131400,266032855,3290,3290,3290,3290,0
|
|
20240116,131300,266032855,3290,3285,3290,3285,463
|
|
20240116,131200,264510755,3285,3290,3290,3285,43
|
|
20240116,131100,264369415,3290,3295,3295,3290,433
|
|
20240116,131000,262943845,3295,3295,3295,3295,0
|
|
20240116,130900,262943845,3295,3295,3295,3295,57
|
|
20240116,130800,262756030,3305,3305,3305,3305,1
|
|
20240116,130700,262752725,3295,3295,3295,3295,300
|
|
20240116,130600,261764225,3295,3295,3295,3295,0
|
|
20240116,130500,261764225,3295,3295,3295,3295,0
|
|
20240116,130400,261764225,3295,3295,3295,3295,60
|
|
20240116,130300,261566525,3295,3285,3295,3285,51
|
|
20240116,130200,261398980,3295,3295,3295,3295,0
|
|
20240116,130100,261398980,3295,3295,3295,3295,200
|
|
20240116,130000,260739980,3295,3295,3295,3295,0
|
|
20240116,125900,260739980,3295,3295,3295,3295,2
|
|
20240116,125800,260733390,3285,3285,3285,3285,1
|
|
20240116,125700,260730105,3295,3295,3295,3295,0
|
|
20240116,125600,260730105,3295,3295,3295,3295,0
|
|
20240116,125500,260730105,3295,3295,3295,3295,4
|
|
20240116,125400,260716925,3295,3295,3295,3295,0
|
|
20240116,125300,260716925,3295,3290,3295,3290,24
|
|
20240116,125200,260637960,3290,3290,3290,3290,141
|
|
20240116,125100,260174070,3295,3295,3295,3295,0
|
|
20240116,125000,260174070,3295,3295,3295,3295,1686
|
|
20240116,124900,254618700,3305,3305,3305,3305,0
|
|
20240116,124800,254618700,3305,3305,3305,3305,30
|
|
20240116,124700,254519550,3300,3300,3300,3300,10
|
|
20240116,124600,254486550,3305,3305,3305,3305,0
|
|
20240116,124500,254486550,3305,3305,3305,3305,0
|
|
20240116,124400,254486550,3305,3305,3305,3305,0
|
|
20240116,124300,254486550,3305,3305,3305,3305,0
|
|
20240116,124200,254486550,3305,3305,3305,3305,0
|
|
20240116,124100,254486550,3305,3305,3305,3305,1
|
|
20240116,124000,254483245,3300,3300,3300,3300,0
|
|
20240116,123900,254483245,3300,3300,3300,3300,0
|
|
20240116,123800,254483245,3300,3300,3300,3300,200
|
|
20240116,123700,253823245,3300,3300,3300,3300,1000
|
|
20240116,123600,250523245,3295,3300,3300,3295,312
|
|
20240116,123500,249495180,3300,3300,3300,3300,0
|
|
20240116,123400,249495180,3300,3300,3300,3300,5
|
|
20240116,123300,249478680,3300,3300,3300,3300,0
|
|
20240116,123200,249478680,3300,3300,3300,3300,0
|
|
20240116,123100,249478680,3300,3300,3300,3300,0
|
|
20240116,123000,249478680,3300,3300,3300,3300,50
|
|
20240116,122900,249313680,3300,3300,3300,3300,30
|
|
20240116,122800,249214680,3300,3300,3300,3300,0
|
|
20240116,122700,249214680,3300,3300,3300,3300,0
|
|
20240116,122600,249214680,3300,3295,3300,3295,185
|
|
20240116,122500,248604530,3295,3295,3295,3295,88
|
|
20240116,122400,248314570,3295,3295,3295,3295,0
|
|
20240116,122300,248314570,3295,3295,3295,3295,51
|
|
20240116,122200,248146525,3290,3290,3290,3290,0
|
|
20240116,122100,248146525,3290,3290,3290,3290,0
|
|
20240116,122000,248146525,3290,3290,3290,3290,19
|
|
20240116,121900,248084015,3290,3290,3290,3290,0
|
|
20240116,121800,248084015,3290,3290,3290,3290,181
|
|
20240116,121700,247488525,3295,3295,3295,3295,0
|
|
20240116,121600,247488525,3295,3295,3295,3295,0
|
|
20240116,121500,247488525,3295,3295,3295,3295,0
|
|
20240116,121400,247488525,3295,3295,3295,3295,0
|
|
20240116,121300,247488525,3295,3295,3295,3295,0
|
|
20240116,121200,247488525,3295,3295,3295,3295,0
|
|
20240116,121100,247488525,3295,3295,3295,3295,2
|
|
20240116,121000,247481935,3300,3300,3300,3300,1
|
|
20240116,120900,247478635,3285,3285,3285,3285,0
|
|
20240116,120800,247478635,3285,3285,3285,3285,0
|
|
20240116,120700,247478635,3285,3285,3285,3285,0
|
|
20240116,120600,247478635,3285,3285,3285,3285,12
|
|
20240116,120500,247439215,3285,3285,3285,3285,48
|
|
20240116,120400,247281535,3290,3290,3290,3290,105
|
|
20240116,120300,246936085,3300,3300,3300,3300,0
|
|
20240116,120200,246936085,3300,3300,3300,3300,0
|
|
20240116,120100,246936085,3300,3300,3300,3300,0
|
|
20240116,120000,246936085,3300,3300,3300,3300,0
|
|
20240116,115900,246936085,3300,3300,3300,3300,0
|
|
20240116,115800,246936085,3300,3300,3300,3300,0
|
|
20240116,115700,246936085,3300,3295,3300,3295,397
|
|
20240116,115600,245627515,3295,3295,3295,3295,303
|
|
20240116,115500,244629130,3290,3290,3290,3290,0
|
|
20240116,115400,244629130,3290,3290,3290,3290,0
|
|
20240116,115300,244629130,3290,3290,3290,3290,0
|
|
20240116,115200,244629130,3290,3290,3290,3290,100
|
|
20240116,115100,244300130,3305,3305,3305,3305,1
|
|
20240116,115000,244296825,3290,3300,3300,3290,1445
|
|
20240116,114900,239539705,3310,3310,3310,3310,0
|
|
20240116,114800,239539705,3310,3310,3310,3310,0
|
|
20240116,114700,239539705,3310,3310,3310,3310,0
|
|
20240116,114600,239539705,3310,3310,3310,3310,0
|
|
20240116,114500,239539705,3310,3310,3310,3310,0
|
|
20240116,114400,239539705,3310,3310,3310,3310,0
|
|
20240116,114300,239539705,3310,3310,3310,3310,0
|
|
20240116,114200,239539705,3310,3310,3310,3310,1
|
|
20240116,114100,239536395,3300,3300,3300,3300,0
|
|
20240116,114000,239536395,3300,3300,3300,3300,931
|
|
20240116,113900,236464095,3300,3300,3300,3300,0
|
|
20240116,113800,236464095,3300,3300,3300,3300,0
|
|
20240116,113700,236464095,3300,3300,3300,3300,1
|
|
20240116,113600,236460795,3295,3295,3295,3295,1
|
|
20240116,113500,236457500,3295,3295,3295,3295,718
|
|
20240116,113400,234091690,3295,3300,3300,3295,4162
|
|
20240116,113300,220357375,3300,3300,3300,3300,0
|
|
20240116,113200,220357375,3300,3300,3300,3300,0
|
|
20240116,113100,220357375,3300,3300,3300,3300,0
|
|
20240116,113000,220357375,3300,3300,3300,3300,199
|
|
20240116,112900,219700675,3300,3300,3300,3300,0
|
|
20240116,112800,219700675,3300,3300,3300,3300,1
|
|
20240116,112700,219697375,3315,3315,3315,3315,0
|
|
20240116,112600,219697375,3315,3315,3315,3315,0
|
|
20240116,112500,219697375,3315,3315,3315,3315,0
|
|
20240116,112400,219697375,3315,3315,3315,3315,0
|
|
20240116,112300,219697375,3315,3315,3315,3315,0
|
|
20240116,112200,219697375,3315,3300,3315,3300,3
|
|
20240116,112100,219687460,3300,3300,3300,3300,0
|
|
20240116,112000,219687460,3300,3315,3315,3300,1485
|
|
20240116,111900,214777370,3315,3315,3315,3315,76
|
|
20240116,111800,214525430,3320,3320,3320,3320,0
|
|
20240116,111700,214525430,3320,3320,3320,3320,0
|
|
20240116,111600,214525430,3320,3320,3320,3320,0
|
|
20240116,111500,214525430,3320,3320,3320,3320,851
|
|
20240116,111400,211700110,3310,3310,3310,3310,600
|
|
20240116,111300,209714110,3320,3320,3320,3320,0
|
|
20240116,111200,209714110,3320,3320,3320,3320,0
|
|
20240116,111100,209714110,3320,3320,3320,3320,1000
|
|
20240116,111000,206394110,3320,3320,3320,3320,44
|
|
20240116,110900,206248030,3320,3320,3320,3320,1
|
|
20240116,110800,206244710,3320,3315,3320,3315,327
|
|
20240116,110700,205160090,3310,3310,3310,3310,0
|
|
20240116,110600,205160090,3310,3310,3310,3310,451
|
|
20240116,110500,203667280,3310,3305,3310,3305,453
|
|
20240116,110400,202168605,3310,3310,3310,3310,0
|
|
20240116,110300,202168605,3310,3310,3310,3310,5
|
|
20240116,110200,202152055,3310,3310,3310,3310,0
|
|
20240116,110100,202152055,3310,3310,3310,3310,71
|
|
20240116,110000,201917045,3295,3295,3295,3295,2065
|
|
20240116,105900,195112870,3310,3310,3310,3310,100
|
|
20240116,105800,194781870,3310,3310,3310,3310,1002
|
|
20240116,105700,191465250,3295,3295,3295,3295,0
|
|
20240116,105600,191465250,3295,3300,3315,3295,1031
|
|
20240116,105500,188055530,3300,3300,3300,3300,0
|
|
20240116,105400,188055530,3300,3300,3300,3300,0
|
|
20240116,105300,188055530,3300,3300,3300,3300,32
|
|
20240116,105200,187949930,3300,3300,3300,3300,100
|
|
20240116,105100,187619930,3300,3295,3300,3295,1001
|
|
20240116,105000,184321630,3300,3300,3300,3300,0
|
|
20240116,104900,184321630,3300,3300,3300,3300,10
|
|
20240116,104800,184288630,3300,3300,3300,3300,0
|
|
20240116,104700,184288630,3300,3300,3300,3300,1
|
|
20240116,104600,184285330,3305,3305,3305,3305,0
|
|
20240116,104500,184285330,3305,3305,3305,3305,0
|
|
20240116,104400,184285330,3305,3305,3305,3305,0
|
|
20240116,104300,184285330,3305,3290,3305,3290,1701
|
|
20240116,104200,178685525,3305,3310,3310,3305,102
|
|
20240116,104100,178347915,3320,3290,3320,3290,8
|
|
20240116,104000,178321415,3290,3300,3325,3290,581
|
|
20240116,103900,176407670,3300,3295,3300,3285,2211
|
|
20240116,103800,169142370,3295,3295,3295,3295,2
|
|
20240116,103700,169135780,3300,3280,3300,3280,1433
|
|
20240116,103600,164421155,3290,3285,3290,3285,125
|
|
20240116,103500,164010405,3290,3280,3290,3280,44
|
|
20240116,103400,163865830,3285,3285,3285,3285,28
|
|
20240116,103300,163773850,3285,3265,3285,3260,885
|
|
20240116,103200,160876740,3280,3260,3280,3255,451
|
|
20240116,103100,159406305,3280,3280,3280,3280,0
|
|
20240116,103000,159406305,3280,3255,3280,3255,1822
|
|
20240116,102900,153475300,3270,3265,3270,3265,253
|
|
20240116,102800,152648155,3270,3265,3270,3265,63
|
|
20240116,102700,152442410,3265,3255,3265,3245,599
|
|
20240116,102600,150493390,3245,3250,3255,3245,74
|
|
20240116,102500,150252885,3255,3255,3255,3255,10
|
|
20240116,102400,150220335,3255,3255,3255,3255,6
|
|
20240116,102300,150200805,3255,3255,3255,3255,1
|
|
20240116,102200,150197550,3255,3255,3255,3255,1
|
|
20240116,102100,150194295,3250,3250,3255,3230,1945
|
|
20240116,102000,143879035,3250,3250,3250,3230,313
|
|
20240116,101900,142867785,3235,3250,3250,3235,301
|
|
20240116,101800,141894035,3250,3250,3250,3250,0
|
|
20240116,101700,141894035,3250,3250,3250,3250,1
|
|
20240116,101600,141890785,3250,3245,3250,3235,1739
|
|
20240116,101500,136264130,3255,3255,3255,3255,1
|
|
20240116,101400,136260875,3255,3255,3255,3255,1
|
|
20240116,101300,136257620,3255,3250,3255,3250,2
|
|
20240116,101200,136251115,3255,3250,3255,3250,142
|
|
20240116,101100,135789605,3265,3240,3265,3230,3373
|
|
20240116,101000,124859350,3240,3225,3240,3225,2205
|
|
20240116,100900,117748160,3240,3230,3240,3225,132
|
|
20240116,100800,117322425,3220,3240,3240,3220,5958
|
|
20240116,100700,98111460,3245,3245,3245,3245,1
|
|
20240116,100600,98108215,3245,3240,3245,3240,68
|
|
20240116,100500,97887805,3230,3235,3235,3230,1002
|
|
20240116,100400,94649470,3230,3240,3240,3230,150
|
|
20240116,100300,94164210,3240,3240,3240,3240,47
|
|
20240116,100200,94011930,3240,3265,3265,3240,60
|
|
20240116,100100,93817480,3265,3265,3265,3240,54
|
|
20240116,100000,93642295,3255,3235,3270,3235,227
|
|
20240116,095900,92902675,3235,3235,3265,3235,1493
|
|
20240116,095800,88072760,3235,3240,3240,3235,245
|
|
20240116,095700,87279580,3240,3250,3250,3240,804
|
|
20240116,095600,84672580,3245,3265,3285,3245,807
|
|
20240116,095500,82048280,3285,3285,3285,3285,5
|
|
20240116,095400,82031855,3265,3265,3265,3265,0
|
|
20240116,095300,82031855,3265,3265,3265,3265,65
|
|
20240116,095200,81819630,3270,3270,3270,3270,0
|
|
20240116,095100,81819630,3270,3270,3270,3270,60
|
|
20240116,095000,81623430,3270,3270,3270,3270,105
|
|
20240116,094900,81280080,3290,3260,3295,3260,145
|
|
20240116,094800,80803025,3260,3250,3260,3250,1404
|
|
20240116,094700,76229320,3245,3280,3280,3245,2084
|
|
20240116,094600,69457570,3255,3265,3280,3255,287
|
|
20240116,094500,68521485,3250,3270,3270,3250,1170
|
|
20240116,094400,64707270,3270,3270,3270,3270,43
|
|
20240116,094300,64566660,3280,3280,3280,3280,0
|
|
20240116,094200,64566660,3280,3280,3280,3280,0
|
|
20240116,094100,64566660,3280,3275,3280,3265,139
|
|
20240116,094000,64112420,3280,3280,3280,3280,2
|
|
20240116,093900,64105860,3280,3285,3285,3280,353
|
|
20240116,093800,62947970,3285,3285,3285,3285,34
|
|
20240116,093700,62836280,3290,3295,3295,3285,984
|
|
20240116,093600,59598970,3310,3300,3315,3290,2557
|
|
20240116,093500,51172205,3300,3315,3315,3300,1699
|
|
20240116,093400,45558635,3315,3315,3315,3315,1
|
|
20240116,093300,45555320,3320,3320,3320,3320,308
|
|
20240116,093200,44532760,3315,3315,3315,3315,514
|
|
20240116,093100,42828850,3315,3320,3320,3315,26
|
|
20240116,093000,42742620,3315,3315,3315,3315,101
|
|
20240116,092900,42407805,3315,3310,3315,3310,83
|
|
20240116,092800,42132910,3310,3315,3320,3310,623
|
|
20240116,092700,40067985,3320,3325,3325,3320,296
|
|
20240116,092600,39085095,3330,3330,3330,3330,21
|
|
20240116,092500,39015165,3335,3335,3335,3335,7
|
|
20240116,092400,38991820,3330,3335,3335,3330,2
|
|
20240116,092300,38985155,3325,3330,3330,3325,300
|
|
20240116,092200,37986795,3330,3335,3335,3330,4
|
|
20240116,092100,37973465,3335,3330,3335,3330,5
|
|
20240116,092000,37956800,3330,3335,3335,3330,34
|
|
20240116,091900,37843420,3330,3330,3335,3330,469
|
|
20240116,091800,36280810,3335,3335,3335,3330,374
|
|
20240116,091700,35033545,3335,3335,3335,3335,106
|
|
20240116,091600,34680035,3340,3340,3340,3340,134
|
|
20240116,091500,34232475,3340,3340,3340,3340,255
|
|
20240116,091400,33380775,3345,3340,3345,3340,101
|
|
20240116,091300,33042935,3345,3340,3350,3340,370
|
|
20240116,091200,31806180,3350,3345,3350,3345,935
|
|
20240116,091100,28678460,3345,3340,3345,3340,848
|
|
20240116,091000,25846065,3340,3320,3340,3320,782
|
|
20240116,090900,23239445,3320,3330,3330,3320,817
|
|
20240116,090800,20526530,3335,3340,3340,3335,23
|
|
20240116,090700,20449715,3345,3345,3345,3345,300
|
|
20240116,090600,19446215,3350,3350,3350,3345,1089
|
|
20240116,090500,15802925,3350,3335,3350,3330,813
|
|
20240116,090400,13083465,3330,3320,3330,3320,737
|
|
20240116,090300,10634030,3320,3320,3320,3320,333
|
|
20240116,090200,9528470,3300,3310,3315,3300,1137
|
|
20240116,090100,5770275,3310,3310,3310,3310,184
|
|
20240116,090000,5161235,3310,3300,3310,3300,1564
|