624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192100,826627430,4150,4150,4150,4150,7062
|
|
20240116,192000,826627430,4150,4150,4150,4150,0
|
|
20240116,191900,826627430,4150,4150,4150,4150,0
|
|
20240116,191800,826627430,4150,4150,4150,4150,0
|
|
20240116,191700,826627430,4150,4150,4150,4150,0
|
|
20240116,191600,826627430,4150,4150,4150,4150,0
|
|
20240116,191500,826627430,4150,4150,4150,4150,0
|
|
20240116,191400,826627430,4150,4150,4150,4150,0
|
|
20240116,191300,826627430,4150,4150,4150,4150,0
|
|
20240116,191200,826627430,4150,4150,4150,4150,0
|
|
20240116,191100,826627430,4150,4150,4150,4150,0
|
|
20240116,191000,826627430,4150,4150,4150,4150,0
|
|
20240116,190900,826627430,4150,4150,4150,4150,0
|
|
20240116,190800,826627430,4150,4150,4150,4150,0
|
|
20240116,190700,826627430,4150,4150,4150,4150,0
|
|
20240116,190600,826627430,4150,4150,4150,4150,0
|
|
20240116,190500,826627430,4150,4150,4150,4150,0
|
|
20240116,190400,826627430,4150,4150,4150,4150,0
|
|
20240116,190300,826627430,4150,4150,4150,4150,0
|
|
20240116,190200,826627430,4150,4150,4150,4150,0
|
|
20240116,190100,826627430,4150,4150,4150,4150,0
|
|
20240116,190000,826627430,4150,4150,4150,4150,0
|
|
20240116,185900,826627430,4150,4150,4150,4150,0
|
|
20240116,185800,826627430,4150,4150,4150,4150,0
|
|
20240116,185700,826627430,4150,4150,4150,4150,0
|
|
20240116,185600,826627430,4150,4150,4150,4150,0
|
|
20240116,185500,826627430,4150,4150,4150,4150,0
|
|
20240116,185400,826627430,4150,4150,4150,4150,0
|
|
20240116,185300,826627430,4150,4150,4150,4150,0
|
|
20240116,185200,826627430,4150,4150,4150,4150,0
|
|
20240116,185100,826627430,4150,4150,4150,4150,7062
|
|
20240116,185000,826627430,4150,4150,4150,4150,0
|
|
20240116,184900,826627430,4150,4150,4150,4150,0
|
|
20240116,184800,826627430,4150,4150,4150,4150,0
|
|
20240116,184700,826627430,4150,4150,4150,4150,0
|
|
20240116,184600,826627430,4150,4150,4150,4150,0
|
|
20240116,184500,826627430,4150,4150,4150,4150,0
|
|
20240116,184400,826627430,4150,4150,4150,4150,0
|
|
20240116,184300,826627430,4150,4150,4150,4150,0
|
|
20240116,184200,826627430,4150,4150,4150,4150,0
|
|
20240116,184100,826627430,4150,4150,4150,4150,0
|
|
20240116,184000,826627430,4150,4150,4150,4150,0
|
|
20240116,183900,826627430,4150,4150,4150,4150,0
|
|
20240116,183800,826627430,4150,4150,4150,4150,0
|
|
20240116,183700,826627430,4150,4150,4150,4150,0
|
|
20240116,183600,826627430,4150,4150,4150,4150,0
|
|
20240116,183500,826627430,4150,4150,4150,4150,0
|
|
20240116,183400,826627430,4150,4150,4150,4150,0
|
|
20240116,183300,826627430,4150,4150,4150,4150,0
|
|
20240116,183200,826627430,4150,4150,4150,4150,0
|
|
20240116,183100,826627430,4150,4150,4150,4150,0
|
|
20240116,183000,826627430,4150,4150,4150,4150,0
|
|
20240116,182900,826627430,4150,4150,4150,4150,0
|
|
20240116,182800,826627430,4150,4150,4150,4150,0
|
|
20240116,182700,826627430,4150,4150,4150,4150,0
|
|
20240116,182600,826627430,4150,4150,4150,4150,0
|
|
20240116,182500,826627430,4150,4150,4150,4150,0
|
|
20240116,182400,826627430,4150,4150,4150,4150,0
|
|
20240116,182300,826627430,4150,4150,4150,4150,0
|
|
20240116,182200,826627430,4150,4150,4150,4150,0
|
|
20240116,182100,826627430,4150,4150,4150,4150,7062
|
|
20240116,182000,826627430,4150,4150,4150,4150,0
|
|
20240116,181900,826627430,4150,4150,4150,4150,0
|
|
20240116,181800,826627430,4150,4150,4150,4150,0
|
|
20240116,181700,826627430,4150,4150,4150,4150,0
|
|
20240116,181600,826627430,4150,4150,4150,4150,0
|
|
20240116,181500,826627430,4150,4150,4150,4150,0
|
|
20240116,181400,826627430,4150,4150,4150,4150,0
|
|
20240116,181300,826627430,4150,4150,4150,4150,0
|
|
20240116,181200,826627430,4150,4150,4150,4150,0
|
|
20240116,181100,826627430,4150,4150,4150,4150,0
|
|
20240116,181000,826627430,4150,4150,4150,4150,0
|
|
20240116,180900,826627430,4150,4150,4150,4150,0
|
|
20240116,180800,826627430,4150,4150,4150,4150,0
|
|
20240116,180700,826627430,4150,4150,4150,4150,0
|
|
20240116,180600,826627430,4150,4150,4150,4150,0
|
|
20240116,180500,826627430,4150,4150,4150,4150,0
|
|
20240116,180400,826627430,4150,4150,4150,4150,0
|
|
20240116,180300,826627430,4150,4150,4150,4150,0
|
|
20240116,180200,826627430,4150,4150,4150,4150,0
|
|
20240116,180100,826627430,4150,4150,4150,4150,0
|
|
20240116,180000,826627430,4150,4150,4150,4150,0
|
|
20240116,175900,826627430,4150,4150,4150,4150,0
|
|
20240116,175800,826627430,4150,4150,4150,4150,0
|
|
20240116,175700,826627430,4150,4150,4150,4150,0
|
|
20240116,175600,826627430,4150,4150,4150,4150,0
|
|
20240116,175500,826627430,4150,4150,4150,4150,0
|
|
20240116,175400,826627430,4150,4150,4150,4150,0
|
|
20240116,175300,826627430,4150,4150,4150,4150,0
|
|
20240116,175200,826627430,4150,4150,4150,4150,0
|
|
20240116,175100,826627430,4150,4150,4150,4150,7062
|
|
20240116,175000,826627430,4150,4150,4150,4150,0
|
|
20240116,174900,826627430,4150,4150,4150,4150,0
|
|
20240116,174800,826627430,4150,4150,4150,4150,0
|
|
20240116,174700,826627430,4150,4150,4150,4150,0
|
|
20240116,174600,826627430,4150,4150,4150,4150,0
|
|
20240116,174500,826627430,4150,4150,4150,4150,0
|
|
20240116,174400,826627430,4150,4150,4150,4150,0
|
|
20240116,174300,826627430,4150,4150,4150,4150,0
|
|
20240116,174200,826627430,4150,4150,4150,4150,0
|
|
20240116,174100,826627430,4150,4150,4150,4150,0
|
|
20240116,174000,826627430,4150,4150,4150,4150,0
|
|
20240116,173900,826627430,4150,4150,4150,4150,0
|
|
20240116,173800,826627430,4150,4150,4150,4150,0
|
|
20240116,173700,826627430,4150,4150,4150,4150,0
|
|
20240116,173600,826627430,4150,4150,4150,4150,0
|
|
20240116,173500,826627430,4150,4150,4150,4150,0
|
|
20240116,173400,826627430,4150,4150,4150,4150,0
|
|
20240116,173300,826627430,4150,4150,4150,4150,0
|
|
20240116,173200,826627430,4150,4150,4150,4150,0
|
|
20240116,173100,826627430,4150,4150,4150,4150,0
|
|
20240116,173000,826627430,4150,4150,4150,4150,0
|
|
20240116,172900,826627430,4150,4150,4150,4150,0
|
|
20240116,172800,826627430,4150,4150,4150,4150,0
|
|
20240116,172700,826627430,4150,4150,4150,4150,0
|
|
20240116,172600,826627430,4150,4150,4150,4150,0
|
|
20240116,172500,826627430,4150,4150,4150,4150,0
|
|
20240116,172400,826627430,4150,4150,4150,4150,0
|
|
20240116,172300,826627430,4150,4150,4150,4150,0
|
|
20240116,172200,826627430,4150,4150,4150,4150,0
|
|
20240116,172100,826627430,4150,4150,4150,4150,7062
|
|
20240116,172000,826627430,4150,4150,4150,4150,0
|
|
20240116,171900,826627430,4150,4150,4150,4150,0
|
|
20240116,171800,826627430,4150,4150,4150,4150,0
|
|
20240116,171700,826627430,4150,4150,4150,4150,0
|
|
20240116,171600,826627430,4150,4150,4150,4150,0
|
|
20240116,171500,826627430,4150,4150,4150,4150,0
|
|
20240116,171400,826627430,4150,4150,4150,4150,0
|
|
20240116,171300,826627430,4150,4150,4150,4150,0
|
|
20240116,171200,826627430,4150,4150,4150,4150,0
|
|
20240116,171100,826627430,4150,4150,4150,4150,0
|
|
20240116,171000,826627430,4150,4150,4150,4150,0
|
|
20240116,170900,826627430,4150,4150,4150,4150,0
|
|
20240116,170800,826627430,4150,4150,4150,4150,0
|
|
20240116,170700,826627430,4150,4150,4150,4150,0
|
|
20240116,170600,826627430,4150,4150,4150,4150,0
|
|
20240116,170500,826627430,4150,4150,4150,4150,0
|
|
20240116,170400,826627430,4150,4150,4150,4150,0
|
|
20240116,170300,826627430,4150,4150,4150,4150,0
|
|
20240116,170200,826627430,4150,4150,4150,4150,0
|
|
20240116,170100,826627430,4150,4150,4150,4150,0
|
|
20240116,170000,826627430,4150,4150,4150,4150,0
|
|
20240116,165900,826627430,4150,4150,4150,4150,0
|
|
20240116,165800,826627430,4150,4150,4150,4150,0
|
|
20240116,165700,826627430,4150,4150,4150,4150,0
|
|
20240116,165600,826627430,4150,4150,4150,4150,0
|
|
20240116,165500,826627430,4150,4150,4150,4150,0
|
|
20240116,165400,826627430,4150,4150,4150,4150,0
|
|
20240116,165300,826627430,4150,4150,4150,4150,0
|
|
20240116,165200,826627430,4150,4150,4150,4150,0
|
|
20240116,165100,826627430,4150,4150,4150,4150,7062
|
|
20240116,165000,826627430,4150,4150,4150,4150,0
|
|
20240116,164900,826627430,4150,4150,4150,4150,0
|
|
20240116,164800,826627430,4150,4150,4150,4150,0
|
|
20240116,164700,826627430,4150,4150,4150,4150,0
|
|
20240116,164600,826627430,4150,4150,4150,4150,0
|
|
20240116,164500,826627430,4150,4150,4150,4150,0
|
|
20240116,164400,826627430,4150,4150,4150,4150,0
|
|
20240116,164300,826627430,4150,4150,4150,4150,0
|
|
20240116,164200,826627430,4150,4150,4150,4150,0
|
|
20240116,164100,826627430,4150,4150,4150,4150,0
|
|
20240116,164000,826627430,4150,4150,4150,4150,0
|
|
20240116,163900,826627430,4150,4150,4150,4150,0
|
|
20240116,163800,826627430,4150,4150,4150,4150,0
|
|
20240116,163700,826627430,4150,4150,4150,4150,0
|
|
20240116,163600,826627430,4150,4150,4150,4150,0
|
|
20240116,163500,826627430,4150,4150,4150,4150,0
|
|
20240116,163400,826627430,4150,4150,4150,4150,0
|
|
20240116,163300,826627430,4150,4150,4150,4150,0
|
|
20240116,163200,826627430,4150,4150,4150,4150,0
|
|
20240116,163100,826627430,4150,4150,4150,4150,0
|
|
20240116,163000,826627430,4150,4150,4150,4150,0
|
|
20240116,162900,826627430,4150,4150,4150,4150,0
|
|
20240116,162800,826627430,4150,4150,4150,4150,0
|
|
20240116,162700,826627430,4150,4150,4150,4150,0
|
|
20240116,162600,826627430,4150,4150,4150,4150,0
|
|
20240116,162500,826627430,4150,4150,4150,4150,0
|
|
20240116,162400,826627430,4150,4150,4150,4150,0
|
|
20240116,162300,826627430,4150,4150,4150,4150,0
|
|
20240116,162200,826627430,4150,4150,4150,4150,0
|
|
20240116,162100,826627430,4150,4150,4150,4150,7062
|
|
20240116,162000,826627430,4150,4150,4150,4150,0
|
|
20240116,161900,826627430,4150,4150,4150,4150,0
|
|
20240116,161800,826627430,4150,4150,4150,4150,0
|
|
20240116,161700,826627430,4150,4150,4150,4150,0
|
|
20240116,161600,826627430,4150,4150,4150,4150,0
|
|
20240116,161500,826627430,4150,4150,4150,4150,0
|
|
20240116,161400,826627430,4150,4150,4150,4150,0
|
|
20240116,161300,826627430,4150,4150,4150,4150,0
|
|
20240116,161200,826627430,4150,4150,4150,4150,0
|
|
20240116,161100,826627430,4150,4150,4150,4150,0
|
|
20240116,161000,826627430,4150,4150,4150,4150,0
|
|
20240116,160900,826627430,4150,4150,4150,4150,0
|
|
20240116,160800,826627430,4150,4150,4150,4150,0
|
|
20240116,160700,826627430,4150,4150,4150,4150,0
|
|
20240116,160600,826627430,4150,4150,4150,4150,0
|
|
20240116,160500,826627430,4150,4150,4150,4150,0
|
|
20240116,160400,826627430,4150,4150,4150,4150,0
|
|
20240116,160300,826627430,4150,4150,4150,4150,0
|
|
20240116,160200,826627430,4150,4150,4150,4150,0
|
|
20240116,160100,826627430,4150,4150,4150,4150,0
|
|
20240116,160000,826627430,4150,4150,4150,4150,0
|
|
20240116,155900,826627430,4150,4150,4150,4150,0
|
|
20240116,155800,826627430,4150,4150,4150,4150,0
|
|
20240116,155700,826627430,4150,4150,4150,4150,0
|
|
20240116,155600,826627430,4150,4150,4150,4150,0
|
|
20240116,155500,826627430,4150,4150,4150,4150,0
|
|
20240116,155400,826627430,4150,4150,4150,4150,0
|
|
20240116,155300,826627430,4150,4150,4150,4150,0
|
|
20240116,155200,826627430,4150,4150,4150,4150,0
|
|
20240116,155100,826627430,4150,4150,4150,4150,7062
|
|
20240116,155000,826627430,4150,4150,4150,4150,0
|
|
20240116,154900,826627430,4150,4150,4150,4150,0
|
|
20240116,154800,826627430,4150,4150,4150,4150,0
|
|
20240116,154700,826627430,4150,4150,4150,4150,0
|
|
20240116,154600,826627430,4150,4150,4150,4150,0
|
|
20240116,154500,826627430,4150,4150,4150,4150,0
|
|
20240116,154400,826627430,4150,4150,4150,4150,0
|
|
20240116,154300,826627430,4150,4150,4150,4150,0
|
|
20240116,154200,826627430,4150,4150,4150,4150,0
|
|
20240116,154100,826627430,4150,4150,4150,4150,0
|
|
20240116,154000,826627430,4150,4150,4150,4150,0
|
|
20240116,153900,826627430,4150,4150,4150,4150,0
|
|
20240116,153800,826627430,4150,4150,4150,4150,0
|
|
20240116,153700,826627430,4150,4150,4150,4150,0
|
|
20240116,153600,826627430,4150,4150,4150,4150,0
|
|
20240116,153500,826627430,4150,4150,4150,4150,0
|
|
20240116,153400,826627430,4150,4150,4150,4150,0
|
|
20240116,153300,826627430,4150,4150,4150,4150,0
|
|
20240116,153200,826627430,4150,4150,4150,4150,0
|
|
20240116,153100,826627430,4150,4150,4150,4150,0
|
|
20240116,153000,826627430,4150,4150,4150,4150,7062
|
|
20240116,152900,797320130,4155,4155,4155,4155,0
|
|
20240116,152800,797320130,4155,4155,4155,4155,0
|
|
20240116,152700,797320130,4155,4155,4155,4155,0
|
|
20240116,152600,797320130,4155,4155,4155,4155,0
|
|
20240116,152500,797320130,4155,4155,4155,4155,0
|
|
20240116,152400,797320130,4155,4155,4155,4155,0
|
|
20240116,152300,797320130,4155,4155,4155,4155,0
|
|
20240116,152200,797320130,4155,4155,4155,4155,0
|
|
20240116,152100,797320130,4155,4155,4155,4155,0
|
|
20240116,152000,797320130,4155,4155,4155,4155,0
|
|
20240116,151900,797320130,4155,4150,4155,4150,241
|
|
20240116,151800,796319275,4155,4140,4155,4140,10
|
|
20240116,151700,796277860,4140,4140,4140,4140,265
|
|
20240116,151600,795180760,4140,4140,4140,4140,7
|
|
20240116,151500,795151780,4135,4140,4155,4135,3803
|
|
20240116,151400,779407555,4140,4145,4155,4140,422
|
|
20240116,151300,777658985,4145,4145,4145,4145,1043
|
|
20240116,151200,773335750,4145,4150,4155,4145,434
|
|
20240116,151100,771536745,4150,4145,4155,4145,1298
|
|
20240116,151000,766154675,4145,4150,4150,4145,250
|
|
20240116,150900,765117600,4170,4170,4170,4170,1
|
|
20240116,150800,765113430,4170,4170,4170,4150,407
|
|
20240116,150700,763424275,4150,4150,4150,4150,10
|
|
20240116,150600,763382775,4150,4160,4160,4150,1798
|
|
20240116,150500,755920425,4160,4170,4170,4160,5
|
|
20240116,150400,755899595,4170,4170,4170,4170,0
|
|
20240116,150300,755899595,4170,4170,4170,4170,1
|
|
20240116,150200,755895425,4170,4175,4175,4150,2256
|
|
20240116,150100,746521825,4175,4175,4175,4175,171
|
|
20240116,150000,745807900,4175,4155,4175,4150,843
|
|
20240116,145900,742308140,4150,4160,4160,4150,304
|
|
20240116,145800,741045945,4155,4155,4155,4155,0
|
|
20240116,145700,741045945,4155,4155,4155,4155,100
|
|
20240116,145600,740630445,4155,4175,4175,4155,150
|
|
20240116,145500,740007145,4150,4165,4165,4150,1213
|
|
20240116,145400,734967200,4195,4190,4195,4190,23
|
|
20240116,145300,734870785,4190,4180,4195,4180,4663
|
|
20240116,145200,715326860,4165,4160,4165,4155,642
|
|
20240116,145100,712655930,4160,4155,4160,4155,11
|
|
20240116,145000,712610220,4155,4150,4155,4150,713
|
|
20240116,144900,709649935,4150,4150,4150,4150,1
|
|
20240116,144800,709645785,4145,4145,4150,4145,169
|
|
20240116,144700,708945215,4145,4145,4145,4145,400
|
|
20240116,144600,707287215,4145,4145,4150,4145,1683
|
|
20240116,144500,700310070,4145,4155,4155,4145,954
|
|
20240116,144400,696353465,4155,4150,4155,4150,102
|
|
20240116,144300,695930155,4150,4150,4155,4150,400
|
|
20240116,144200,694270030,4150,4150,4160,4150,886
|
|
20240116,144100,690592050,4150,4150,4150,4150,585
|
|
20240116,144000,688164300,4160,4155,4160,4150,101
|
|
20240116,143900,687745090,4160,4160,4160,4160,2
|
|
20240116,143800,687736770,4150,4150,4150,4150,0
|
|
20240116,143700,687736770,4150,4150,4150,4145,532
|
|
20240116,143600,685528975,4150,4155,4155,4150,1331
|
|
20240116,143500,680003755,4155,4150,4155,4150,45
|
|
20240116,143400,679816790,4150,4155,4155,4150,335
|
|
20240116,143300,678426525,4155,4150,4155,4150,669
|
|
20240116,143200,675650140,4150,4160,4160,4150,2248
|
|
20240116,143100,666310735,4160,4160,4160,4160,0
|
|
20240116,143000,666310735,4160,4165,4165,4160,161
|
|
20240116,142900,665640970,4160,4170,4170,4160,1521
|
|
20240116,142800,659311055,4165,4170,4170,4165,867
|
|
20240116,142700,655695670,4170,4170,4170,4170,0
|
|
20240116,142600,655695670,4170,4170,4170,4170,0
|
|
20240116,142500,655695670,4170,4170,4170,4170,1
|
|
20240116,142400,655691500,4160,4160,4160,4160,0
|
|
20240116,142300,655691500,4160,4160,4160,4160,0
|
|
20240116,142200,655691500,4160,4180,4180,4160,252
|
|
20240116,142100,654642475,4190,4190,4190,4190,1
|
|
20240116,142000,654638285,4165,4165,4165,4165,200
|
|
20240116,141900,653805285,4165,4165,4165,4165,100
|
|
20240116,141800,653388785,4160,4185,4185,4160,3000
|
|
20240116,141700,640875685,4190,4190,4190,4190,220
|
|
20240116,141600,639953885,4190,4190,4190,4190,11
|
|
20240116,141500,639907795,4190,4190,4190,4190,0
|
|
20240116,141400,639907795,4190,4190,4190,4190,0
|
|
20240116,141300,639907795,4190,4190,4190,4190,5
|
|
20240116,141200,639886845,4190,4180,4190,4175,562
|
|
20240116,141100,637538300,4185,4185,4185,4185,14
|
|
20240116,141000,637479710,4190,4190,4190,4190,3
|
|
20240116,140900,637467140,4180,4180,4180,4180,647
|
|
20240116,140800,634762680,4175,4175,4175,4175,700
|
|
20240116,140700,631840180,4175,4180,4180,4175,634
|
|
20240116,140600,629190745,4180,4180,4180,4180,103
|
|
20240116,140500,628760205,4180,4180,4180,4180,20
|
|
20240116,140400,628676605,4180,4180,4185,4180,76
|
|
20240116,140300,628358920,4185,4185,4185,4185,4
|
|
20240116,140200,628342180,4190,4190,4190,4190,9
|
|
20240116,140100,628304470,4180,4180,4180,4180,0
|
|
20240116,140000,628304470,4180,4185,4185,4180,200
|
|
20240116,135900,627468460,4180,4180,4180,4180,0
|
|
20240116,135800,627468460,4180,4185,4185,4180,261
|
|
20240116,135700,626376910,4185,4185,4185,4185,1
|
|
20240116,135600,626372725,4185,4185,4185,4185,2
|
|
20240116,135500,626364355,4185,4190,4190,4185,30
|
|
20240116,135400,626238800,4185,4190,4190,4185,135
|
|
20240116,135300,625673645,4195,4195,4195,4195,0
|
|
20240116,135200,625673645,4195,4195,4195,4195,0
|
|
20240116,135100,625673645,4195,4195,4195,4195,0
|
|
20240116,135000,625673645,4195,4195,4195,4195,10
|
|
20240116,134900,625631695,4195,4195,4195,4190,41
|
|
20240116,134800,625459750,4195,4195,4195,4195,1
|
|
20240116,134700,625455555,4195,4195,4195,4195,7
|
|
20240116,134600,625426190,4195,4195,4195,4195,0
|
|
20240116,134500,625426190,4195,4195,4195,4195,24
|
|
20240116,134400,625325510,4195,4195,4195,4195,23
|
|
20240116,134300,625229025,4190,4190,4190,4190,0
|
|
20240116,134200,625229025,4190,4190,4190,4190,100
|
|
20240116,134100,624810025,4195,4195,4195,4195,0
|
|
20240116,134000,624810025,4195,4190,4195,4190,33
|
|
20240116,133900,624671595,4195,4195,4195,4195,3
|
|
20240116,133800,624659010,4195,4200,4200,4195,11
|
|
20240116,133700,624612815,4200,4200,4200,4200,0
|
|
20240116,133600,624612815,4200,4200,4200,4200,1
|
|
20240116,133500,624608615,4200,4200,4200,4200,1
|
|
20240116,133400,624604415,4180,4195,4195,4180,3000
|
|
20240116,133300,612060555,4195,4195,4195,4195,31
|
|
20240116,133200,611930510,4195,4195,4195,4195,56
|
|
20240116,133100,611695590,4185,4185,4185,4185,0
|
|
20240116,133000,611695590,4185,4185,4185,4185,0
|
|
20240116,132900,611695590,4185,4185,4185,4185,1
|
|
20240116,132800,611691405,4175,4175,4175,4175,0
|
|
20240116,132700,611691405,4175,4180,4180,4175,150
|
|
20240116,132600,611065145,4175,4190,4190,4175,286
|
|
20240116,132500,609870510,4180,4180,4180,4180,0
|
|
20240116,132400,609870510,4180,4180,4180,4180,0
|
|
20240116,132300,609870510,4180,4180,4180,4180,0
|
|
20240116,132200,609870510,4180,4180,4180,4180,0
|
|
20240116,132100,609870510,4180,4180,4180,4180,21
|
|
20240116,132000,609782730,4195,4175,4195,4175,3
|
|
20240116,131900,609770165,4175,4200,4200,4175,56
|
|
20240116,131800,609536275,4200,4200,4200,4200,2
|
|
20240116,131700,609527875,4200,4200,4200,4200,0
|
|
20240116,131600,609527875,4200,4200,4200,4200,50
|
|
20240116,131500,609317875,4200,4200,4200,4200,0
|
|
20240116,131400,609317875,4200,4200,4200,4200,23
|
|
20240116,131300,609221275,4200,4200,4200,4155,3113
|
|
20240116,131200,596255585,4205,4205,4205,4205,0
|
|
20240116,131100,596255585,4205,4205,4205,4205,1
|
|
20240116,131000,596251380,4205,4205,4205,4205,1
|
|
20240116,130900,596247175,4205,4205,4205,4205,0
|
|
20240116,130800,596247175,4205,4205,4205,4205,0
|
|
20240116,130700,596247175,4205,4190,4205,4190,13
|
|
20240116,130600,596192580,4200,4200,4200,4200,1
|
|
20240116,130500,596188380,4205,4205,4205,4205,1
|
|
20240116,130400,596184175,4200,4195,4205,4195,697
|
|
20240116,130300,593258510,4205,4205,4205,4205,0
|
|
20240116,130200,593258510,4205,4205,4205,4205,0
|
|
20240116,130100,593258510,4205,4185,4205,4180,1406
|
|
20240116,130000,587378970,4205,4205,4205,4205,0
|
|
20240116,125900,587378970,4205,4190,4205,4190,2
|
|
20240116,125800,587370575,4185,4185,4185,4185,0
|
|
20240116,125700,587370575,4185,4205,4205,4185,48
|
|
20240116,125600,587168755,4205,4205,4205,4205,94
|
|
20240116,125500,586773485,4185,4185,4185,4185,1
|
|
20240116,125400,586769300,4205,4205,4205,4205,1
|
|
20240116,125300,586765095,4185,4195,4195,4185,2000
|
|
20240116,125200,578385000,4195,4195,4195,4195,0
|
|
20240116,125100,578385000,4195,4200,4200,4195,500
|
|
20240116,125000,576285725,4195,4195,4195,4195,4
|
|
20240116,124900,576268945,4205,4205,4205,4205,1
|
|
20240116,124800,576264740,4200,4200,4200,4200,15
|
|
20240116,124700,576201740,4200,4200,4200,4200,0
|
|
20240116,124600,576201740,4200,4200,4200,4200,5
|
|
20240116,124500,576180740,4200,4200,4200,4200,21
|
|
20240116,124400,576092540,4200,4200,4200,4200,0
|
|
20240116,124300,576092540,4200,4200,4200,4200,8
|
|
20240116,124200,576058940,4205,4205,4205,4205,1
|
|
20240116,124100,576054735,4205,4210,4210,4200,1008
|
|
20240116,124000,571821080,4205,4205,4205,4205,1038
|
|
20240116,123900,567456290,4210,4210,4210,4210,2
|
|
20240116,123800,567447870,4210,4210,4210,4210,50
|
|
20240116,123700,567237370,4210,4210,4210,4210,24
|
|
20240116,123600,567136330,4205,4205,4205,4205,0
|
|
20240116,123500,567136330,4205,4210,4210,4205,152
|
|
20240116,123400,566497160,4210,4210,4210,4210,485
|
|
20240116,123300,564455310,4210,4210,4210,4210,0
|
|
20240116,123200,564455310,4210,4210,4210,4210,0
|
|
20240116,123100,564455310,4210,4215,4215,4210,254
|
|
20240116,123000,563385925,4210,4210,4210,4210,197
|
|
20240116,122900,562556555,4205,4205,4205,4205,0
|
|
20240116,122800,562556555,4205,4205,4205,4205,21
|
|
20240116,122700,562468250,4205,4205,4205,4205,26
|
|
20240116,122600,562358920,4205,4205,4205,4205,8
|
|
20240116,122500,562325280,4205,4205,4205,4205,25
|
|
20240116,122400,562220155,4205,4205,4205,4205,28
|
|
20240116,122300,562102415,4200,4200,4200,4200,286
|
|
20240116,122200,560901215,4205,4205,4205,4205,0
|
|
20240116,122100,560901215,4205,4205,4205,4205,0
|
|
20240116,122000,560901215,4205,4205,4205,4205,0
|
|
20240116,121900,560901215,4205,4205,4205,4205,2
|
|
20240116,121800,560892805,4205,4205,4205,4205,20
|
|
20240116,121700,560808705,4205,4205,4205,4205,0
|
|
20240116,121600,560808705,4205,4205,4205,4205,1
|
|
20240116,121500,560804500,4205,4205,4205,4205,301
|
|
20240116,121400,559538795,4205,4205,4205,4205,675
|
|
20240116,121300,556700420,4205,4205,4205,4205,0
|
|
20240116,121200,556700420,4205,4205,4205,4205,0
|
|
20240116,121100,556700420,4205,4205,4205,4205,4
|
|
20240116,121000,556683600,4205,4205,4205,4200,21
|
|
20240116,120900,556595340,4200,4200,4200,4200,2
|
|
20240116,120800,556586940,4205,4205,4205,4205,1
|
|
20240116,120700,556582735,4200,4200,4200,4200,10
|
|
20240116,120600,556540735,4205,4205,4205,4205,0
|
|
20240116,120500,556540735,4205,4205,4205,4205,7
|
|
20240116,120400,556511300,4200,4200,4200,4200,87
|
|
20240116,120300,556145900,4205,4205,4205,4205,3
|
|
20240116,120200,556133285,4205,4205,4205,4205,48
|
|
20240116,120100,555931445,4200,4200,4200,4200,50
|
|
20240116,120000,555721445,4200,4185,4200,4185,18
|
|
20240116,115900,555646100,4190,4190,4190,4190,133
|
|
20240116,115800,555088830,4195,4195,4195,4195,1297
|
|
20240116,115700,549647915,4200,4200,4200,4200,0
|
|
20240116,115600,549647915,4200,4200,4200,4200,0
|
|
20240116,115500,549647915,4200,4200,4200,4200,658
|
|
20240116,115400,546884315,4205,4205,4205,4205,0
|
|
20240116,115300,546884315,4205,4200,4205,4200,261
|
|
20240116,115200,545788110,4200,4205,4205,4200,1341
|
|
20240116,115100,540155905,4205,4205,4205,4205,0
|
|
20240116,115000,540155905,4205,4205,4205,4200,152
|
|
20240116,114900,539517495,4200,4200,4200,4200,110
|
|
20240116,114800,539055495,4200,4200,4200,4200,0
|
|
20240116,114700,539055495,4200,4205,4205,4200,17
|
|
20240116,114600,538984045,4205,4205,4205,4205,1500
|
|
20240116,114500,532676545,4205,4200,4205,4200,1077
|
|
20240116,114400,528148145,4200,4200,4200,4200,473
|
|
20240116,114300,526161545,4205,4205,4205,4205,340
|
|
20240116,114200,524731845,4210,4210,4210,4205,324
|
|
20240116,114100,523367920,4210,4210,4210,4210,0
|
|
20240116,114000,523367920,4210,4210,4210,4210,1
|
|
20240116,113900,523363710,4210,4210,4210,4210,1
|
|
20240116,113800,523359500,4210,4205,4210,4205,34
|
|
20240116,113700,523216525,4205,4215,4215,4205,1020
|
|
20240116,113600,518922415,4220,4220,4220,4220,1
|
|
20240116,113500,518918195,4220,4220,4220,4220,200
|
|
20240116,113400,518074195,4220,4220,4220,4220,0
|
|
20240116,113300,518074195,4220,4220,4220,4220,1
|
|
20240116,113200,518069975,4220,4220,4220,4220,0
|
|
20240116,113100,518069975,4220,4215,4230,4215,345
|
|
20240116,113000,516614240,4215,4215,4215,4215,112
|
|
20240116,112900,516142160,4215,4215,4215,4215,0
|
|
20240116,112800,516142160,4215,4215,4215,4215,5
|
|
20240116,112700,516121085,4215,4215,4215,4215,24
|
|
20240116,112600,516019925,4215,4220,4220,4215,556
|
|
20240116,112500,513674795,4230,4230,4230,4230,0
|
|
20240116,112400,513674795,4230,4230,4230,4230,7
|
|
20240116,112300,513645185,4230,4230,4230,4230,3
|
|
20240116,112200,513632495,4230,4230,4230,4230,9
|
|
20240116,112100,513594425,4225,4225,4225,4225,5
|
|
20240116,112000,513573300,4230,4230,4230,4230,7
|
|
20240116,111900,513543690,4230,4235,4235,4230,319
|
|
20240116,111800,512194315,4235,4235,4235,4235,5
|
|
20240116,111700,512173140,4235,4235,4235,4235,7
|
|
20240116,111600,512143495,4235,4235,4235,4235,1400
|
|
20240116,111500,506214495,4230,4225,4235,4225,545
|
|
20240116,111400,503909180,4230,4230,4235,4230,1395
|
|
20240116,111300,498007360,4235,4230,4235,4230,26
|
|
20240116,111200,497897300,4230,4230,4230,4230,650
|
|
20240116,111100,495147800,4230,4220,4230,4220,1327
|
|
20240116,111000,489547810,4215,4215,4215,4215,380
|
|
20240116,110900,487946110,4210,4210,4210,4210,0
|
|
20240116,110800,487946110,4210,4210,4210,4210,0
|
|
20240116,110700,487946110,4210,4210,4210,4210,1534
|
|
20240116,110600,481487970,4205,4205,4205,4205,268
|
|
20240116,110500,480361030,4205,4205,4205,4205,403
|
|
20240116,110400,478666415,4205,4205,4205,4205,100
|
|
20240116,110300,478245915,4210,4210,4210,4205,320
|
|
20240116,110200,476899215,4210,4200,4210,4200,585
|
|
20240116,110100,474440770,4205,4205,4205,4205,60
|
|
20240116,110000,474188470,4200,4205,4205,4200,201
|
|
20240116,105900,473344265,4200,4200,4200,4200,0
|
|
20240116,105800,473344265,4200,4200,4200,4200,8
|
|
20240116,105700,473310665,4200,4200,4200,4200,38
|
|
20240116,105600,473151065,4205,4200,4205,4200,15
|
|
20240116,105500,473088015,4200,4200,4200,4200,400
|
|
20240116,105400,471408015,4210,4205,4210,4205,4294
|
|
20240116,105300,453336690,4205,4205,4205,4200,500
|
|
20240116,105200,451234290,4200,4200,4200,4200,400
|
|
20240116,105100,449554290,4200,4200,4200,4200,800
|
|
20240116,105000,446194290,4200,4200,4200,4200,0
|
|
20240116,104900,446194290,4200,4205,4205,4200,585
|
|
20240116,104800,443736930,4200,4200,4200,4200,0
|
|
20240116,104700,443736930,4200,4200,4200,4200,0
|
|
20240116,104600,443736930,4200,4200,4200,4200,1653
|
|
20240116,104500,436794330,4195,4195,4205,4195,235
|
|
20240116,104400,435808485,4195,4195,4195,4195,21
|
|
20240116,104300,435720390,4195,4185,4195,4185,294
|
|
20240116,104200,434488055,4190,4190,4190,4190,1200
|
|
20240116,104100,429460055,4185,4185,4185,4185,23
|
|
20240116,104000,429363800,4185,4185,4190,4185,456
|
|
20240116,103900,427455435,4185,4165,4185,4165,452
|
|
20240116,103800,425564835,4165,4160,4165,4160,163
|
|
20240116,103700,424886725,4160,4160,4160,4160,3
|
|
20240116,103600,424874245,4150,4150,4150,4150,20
|
|
20240116,103500,424791245,4150,4150,4150,4150,1033
|
|
20240116,103400,420504295,4150,4145,4150,4145,327
|
|
20240116,103300,419147970,4150,4145,4150,4145,212
|
|
20240116,103200,418268230,4150,4150,4150,4150,3
|
|
20240116,103100,418255780,4140,4140,4140,4140,0
|
|
20240116,103000,418255780,4140,4140,4140,4140,25
|
|
20240116,102900,418152280,4145,4145,4145,4145,116
|
|
20240116,102800,417671460,4145,4145,4145,4145,185
|
|
20240116,102700,416904635,4150,4150,4150,4150,72
|
|
20240116,102600,416605835,4150,4150,4150,4150,2
|
|
20240116,102500,416597535,4150,4140,4150,4140,171
|
|
20240116,102400,415889135,4150,4150,4150,4140,204
|
|
20240116,102300,415044535,4140,4150,4150,4140,726
|
|
20240116,102200,412038505,4150,4145,4150,4130,6938
|
|
20240116,102100,383355825,4140,4140,4140,4140,0
|
|
20240116,102000,383355825,4140,4140,4140,4140,765
|
|
20240116,101900,380188725,4145,4145,4145,4145,1
|
|
20240116,101800,380184580,4140,4140,4140,4140,180
|
|
20240116,101700,379439380,4140,4150,4150,4140,1772
|
|
20240116,101600,372091260,4150,4140,4150,4140,523
|
|
20240116,101500,369922040,4140,4140,4140,4140,843
|
|
20240116,101400,366432020,4135,4140,4145,4130,4879
|
|
20240116,101300,346266440,4145,4145,4145,4140,232
|
|
20240116,101200,345305050,4145,4145,4150,4145,2137
|
|
20240116,101100,336446890,4135,4140,4145,4135,5462
|
|
20240116,101000,313830020,4140,4150,4150,4140,2419
|
|
20240116,100900,303808705,4155,4155,4155,4155,55
|
|
20240116,100800,303580180,4155,4160,4160,4150,858
|
|
20240116,100700,300015640,4155,4160,4160,4155,1310
|
|
20240116,100600,294569065,4160,4160,4160,4160,401
|
|
20240116,100500,292900905,4160,4155,4160,4155,245
|
|
20240116,100400,291881930,4155,4155,4155,4155,13
|
|
20240116,100300,291827915,4155,4160,4160,4155,1023
|
|
20240116,100200,287572345,4160,4160,4160,4160,333
|
|
20240116,100100,286187065,4160,4170,4170,4140,17291
|
|
20240116,100000,214265545,4185,4175,4185,4165,3637
|
|
20240116,095900,199097905,4180,4190,4190,4175,1282
|
|
20240116,095800,193744400,4185,4195,4195,4185,9
|
|
20240116,095700,193706685,4180,4180,4180,4180,859
|
|
20240116,095600,190116065,4180,4185,4185,4180,1545
|
|
20240116,095500,183656455,4185,4185,4185,4185,2
|
|
20240116,095400,183648085,4190,4190,4190,4185,1781
|
|
20240116,095300,176193250,4195,4195,4195,4195,31
|
|
20240116,095200,176063205,4195,4195,4195,4195,0
|
|
20240116,095100,176063205,4195,4195,4195,4195,887
|
|
20240116,095000,172342240,4200,4200,4200,4200,1
|
|
20240116,094900,172338040,4200,4195,4200,4195,22
|
|
20240116,094800,172245740,4195,4195,4195,4195,1099
|
|
20240116,094700,167635435,4200,4200,4205,4200,2958
|
|
20240116,094600,155211720,4205,4210,4210,4205,1569
|
|
20240116,094500,148614045,4210,4210,4210,4210,372
|
|
20240116,094400,147047925,4210,4210,4210,4210,0
|
|
20240116,094300,147047925,4210,4210,4210,4210,400
|
|
20240116,094200,145363925,4215,4215,4215,4215,0
|
|
20240116,094100,145363925,4215,4215,4220,4215,117
|
|
20240116,094000,144870765,4215,4210,4215,4210,116
|
|
20240116,093900,144381830,4200,4200,4200,4200,2705
|
|
20240116,093800,133020830,4205,4205,4205,4205,0
|
|
20240116,093700,133020830,4205,4220,4220,4205,425
|
|
20240116,093600,131231885,4220,4220,4220,4215,669
|
|
20240116,093500,128411985,4215,4215,4220,4215,250
|
|
20240116,093400,127358225,4220,4220,4220,4220,1
|
|
20240116,093300,127354005,4220,4220,4220,4220,109
|
|
20240116,093200,126894025,4220,4220,4220,4220,339
|
|
20240116,093100,125463445,4220,4220,4220,4220,3
|
|
20240116,093000,125450785,4220,4210,4220,4205,1953
|
|
20240116,092900,117231250,4210,4215,4220,4210,3082
|
|
20240116,092800,104243515,4215,4215,4215,4215,501
|
|
20240116,092700,102131800,4215,4210,4215,4210,194
|
|
20240116,092600,101315040,4210,4205,4210,4205,112
|
|
20240116,092500,100844005,4205,4205,4205,4205,93
|
|
20240116,092400,100452940,4215,4215,4215,4215,7
|
|
20240116,092300,100423435,4215,4205,4215,4205,990
|
|
20240116,092200,96257925,4210,4215,4215,4210,36
|
|
20240116,092100,96106355,4215,4215,4215,4215,0
|
|
20240116,092000,96106355,4215,4215,4215,4215,294
|
|
20240116,091900,94867145,4210,4215,4215,4210,173
|
|
20240116,091800,94138655,4215,4220,4220,4215,7
|
|
20240116,091700,94109140,4220,4220,4220,4220,1
|
|
20240116,091600,94104920,4210,4210,4210,4210,0
|
|
20240116,091500,94104920,4210,4215,4215,4210,2995
|
|
20240116,091400,81495455,4210,4230,4230,4210,238
|
|
20240116,091300,80493275,4235,4210,4235,4210,391
|
|
20240116,091200,78847140,4235,4235,4235,4235,11
|
|
20240116,091100,78800555,4235,4215,4235,4205,210
|
|
20240116,091000,77917200,4205,4220,4245,4205,801
|
|
20240116,090900,74546380,4250,4250,4250,4250,92
|
|
20240116,090800,74155380,4215,4255,4255,4215,1569
|
|
20240116,090700,67533385,4270,4225,4270,4220,1026
|
|
20240116,090600,63182745,4215,4200,4215,4200,1113
|
|
20240116,090500,58494395,4210,4215,4215,4195,884
|
|
20240116,090400,54785190,4210,4210,4210,4210,96
|
|
20240116,090300,54381030,4210,4195,4210,4190,164
|
|
20240116,090200,53693260,4190,4190,4215,4190,1237
|
|
20240116,090100,48510205,4190,4190,4195,4190,975
|
|
20240116,090000,44421540,4190,4165,4240,4165,10646
|