669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200600,825849070,3170,3170,3170,3170,4218
|
|
20240117,200500,825849070,3170,3170,3170,3170,0
|
|
20240117,200400,825849070,3170,3170,3170,3170,0
|
|
20240117,200300,825849070,3170,3170,3170,3170,0
|
|
20240117,200200,825849070,3170,3170,3170,3170,0
|
|
20240117,200100,825849070,3170,3170,3170,3170,0
|
|
20240117,200000,825849070,3170,3170,3170,3170,0
|
|
20240117,195900,825849070,3170,3170,3170,3170,0
|
|
20240117,195800,825849070,3170,3170,3170,3170,0
|
|
20240117,195700,825849070,3170,3170,3170,3170,0
|
|
20240117,195600,825849070,3170,3170,3170,3170,0
|
|
20240117,195500,825849070,3170,3170,3170,3170,0
|
|
20240117,195400,825849070,3170,3170,3170,3170,0
|
|
20240117,195300,825849070,3170,3170,3170,3170,0
|
|
20240117,195200,825849070,3170,3170,3170,3170,0
|
|
20240117,195100,825849070,3170,3170,3170,3170,0
|
|
20240117,195000,825849070,3170,3170,3170,3170,0
|
|
20240117,194900,825849070,3170,3170,3170,3170,0
|
|
20240117,194800,825849070,3170,3170,3170,3170,0
|
|
20240117,194700,825849070,3170,3170,3170,3170,0
|
|
20240117,194600,825849070,3170,3170,3170,3170,0
|
|
20240117,194500,825849070,3170,3170,3170,3170,0
|
|
20240117,194400,825849070,3170,3170,3170,3170,0
|
|
20240117,194300,825849070,3170,3170,3170,3170,0
|
|
20240117,194200,825849070,3170,3170,3170,3170,0
|
|
20240117,194100,825849070,3170,3170,3170,3170,0
|
|
20240117,194000,825849070,3170,3170,3170,3170,0
|
|
20240117,193900,825849070,3170,3170,3170,3170,0
|
|
20240117,193800,825849070,3170,3170,3170,3170,0
|
|
20240117,193700,825849070,3170,3170,3170,3170,0
|
|
20240117,193600,825849070,3170,3170,3170,3170,4218
|
|
20240117,193500,825849070,3170,3170,3170,3170,0
|
|
20240117,193400,825849070,3170,3170,3170,3170,0
|
|
20240117,193300,825849070,3170,3170,3170,3170,0
|
|
20240117,193200,825849070,3170,3170,3170,3170,0
|
|
20240117,193100,825849070,3170,3170,3170,3170,0
|
|
20240117,193000,825849070,3170,3170,3170,3170,0
|
|
20240117,192900,825849070,3170,3170,3170,3170,0
|
|
20240117,192800,825849070,3170,3170,3170,3170,0
|
|
20240117,192700,825849070,3170,3170,3170,3170,0
|
|
20240117,192600,825849070,3170,3170,3170,3170,0
|
|
20240117,192500,825849070,3170,3170,3170,3170,0
|
|
20240117,192400,825849070,3170,3170,3170,3170,0
|
|
20240117,192300,825849070,3170,3170,3170,3170,0
|
|
20240117,192200,825849070,3170,3170,3170,3170,0
|
|
20240117,192100,825849070,3170,3170,3170,3170,0
|
|
20240117,192000,825849070,3170,3170,3170,3170,0
|
|
20240117,191900,825849070,3170,3170,3170,3170,0
|
|
20240117,191800,825849070,3170,3170,3170,3170,0
|
|
20240117,191700,825849070,3170,3170,3170,3170,0
|
|
20240117,191600,825849070,3170,3170,3170,3170,0
|
|
20240117,191500,825849070,3170,3170,3170,3170,0
|
|
20240117,191400,825849070,3170,3170,3170,3170,0
|
|
20240117,191300,825849070,3170,3170,3170,3170,0
|
|
20240117,191200,825849070,3170,3170,3170,3170,0
|
|
20240117,191100,825849070,3170,3170,3170,3170,0
|
|
20240117,191000,825849070,3170,3170,3170,3170,0
|
|
20240117,190900,825849070,3170,3170,3170,3170,0
|
|
20240117,190800,825849070,3170,3170,3170,3170,0
|
|
20240117,190700,825849070,3170,3170,3170,3170,0
|
|
20240117,190600,825849070,3170,3170,3170,3170,4218
|
|
20240117,190500,825849070,3170,3170,3170,3170,0
|
|
20240117,190400,825849070,3170,3170,3170,3170,0
|
|
20240117,190300,825849070,3170,3170,3170,3170,0
|
|
20240117,190200,825849070,3170,3170,3170,3170,0
|
|
20240117,190100,825849070,3170,3170,3170,3170,0
|
|
20240117,190000,825849070,3170,3170,3170,3170,0
|
|
20240117,185900,825849070,3170,3170,3170,3170,0
|
|
20240117,185800,825849070,3170,3170,3170,3170,0
|
|
20240117,185700,825849070,3170,3170,3170,3170,0
|
|
20240117,185600,825849070,3170,3170,3170,3170,0
|
|
20240117,185500,825849070,3170,3170,3170,3170,0
|
|
20240117,185400,825849070,3170,3170,3170,3170,0
|
|
20240117,185300,825849070,3170,3170,3170,3170,0
|
|
20240117,185200,825849070,3170,3170,3170,3170,0
|
|
20240117,185100,825849070,3170,3170,3170,3170,0
|
|
20240117,185000,825849070,3170,3170,3170,3170,0
|
|
20240117,184900,825849070,3170,3170,3170,3170,0
|
|
20240117,184800,825849070,3170,3170,3170,3170,0
|
|
20240117,184700,825849070,3170,3170,3170,3170,0
|
|
20240117,184600,825849070,3170,3170,3170,3170,0
|
|
20240117,184500,825849070,3170,3170,3170,3170,0
|
|
20240117,184400,825849070,3170,3170,3170,3170,0
|
|
20240117,184300,825849070,3170,3170,3170,3170,0
|
|
20240117,184200,825849070,3170,3170,3170,3170,0
|
|
20240117,184100,825849070,3170,3170,3170,3170,0
|
|
20240117,184000,825849070,3170,3170,3170,3170,0
|
|
20240117,183900,825849070,3170,3170,3170,3170,0
|
|
20240117,183800,825849070,3170,3170,3170,3170,0
|
|
20240117,183700,825849070,3170,3170,3170,3170,0
|
|
20240117,183600,825849070,3170,3170,3170,3170,4218
|
|
20240117,183500,825849070,3170,3170,3170,3170,0
|
|
20240117,183400,825849070,3170,3170,3170,3170,0
|
|
20240117,183300,825849070,3170,3170,3170,3170,0
|
|
20240117,183200,825849070,3170,3170,3170,3170,0
|
|
20240117,183100,825849070,3170,3170,3170,3170,0
|
|
20240117,183000,825849070,3170,3170,3170,3170,0
|
|
20240117,182900,825849070,3170,3170,3170,3170,0
|
|
20240117,182800,825849070,3170,3170,3170,3170,0
|
|
20240117,182700,825849070,3170,3170,3170,3170,0
|
|
20240117,182600,825849070,3170,3170,3170,3170,0
|
|
20240117,182500,825849070,3170,3170,3170,3170,0
|
|
20240117,182400,825849070,3170,3170,3170,3170,0
|
|
20240117,182300,825849070,3170,3170,3170,3170,0
|
|
20240117,182200,825849070,3170,3170,3170,3170,0
|
|
20240117,182100,825849070,3170,3170,3170,3170,0
|
|
20240117,182000,825849070,3170,3170,3170,3170,0
|
|
20240117,181900,825849070,3170,3170,3170,3170,0
|
|
20240117,181800,825849070,3170,3170,3170,3170,0
|
|
20240117,181700,825849070,3170,3170,3170,3170,0
|
|
20240117,181600,825849070,3170,3170,3170,3170,0
|
|
20240117,181500,825849070,3170,3170,3170,3170,0
|
|
20240117,181400,825849070,3170,3170,3170,3170,0
|
|
20240117,181300,825849070,3170,3170,3170,3170,0
|
|
20240117,181200,825849070,3170,3170,3170,3170,0
|
|
20240117,181100,825849070,3170,3170,3170,3170,0
|
|
20240117,181000,825849070,3170,3170,3170,3170,0
|
|
20240117,180900,825849070,3170,3170,3170,3170,0
|
|
20240117,180800,825849070,3170,3170,3170,3170,0
|
|
20240117,180700,825849070,3170,3170,3170,3170,0
|
|
20240117,180600,825849070,3170,3170,3170,3170,4218
|
|
20240117,180500,825849070,3170,3170,3170,3170,0
|
|
20240117,180400,825849070,3170,3170,3170,3170,0
|
|
20240117,180300,825849070,3170,3170,3170,3170,0
|
|
20240117,180200,825849070,3170,3170,3170,3170,0
|
|
20240117,180100,825849070,3170,3170,3170,3170,0
|
|
20240117,180000,825849070,3170,3170,3170,3170,0
|
|
20240117,175900,825849070,3170,3170,3170,3170,0
|
|
20240117,175800,825849070,3170,3170,3170,3170,0
|
|
20240117,175700,825849070,3170,3170,3170,3170,0
|
|
20240117,175600,825849070,3170,3170,3170,3170,0
|
|
20240117,175500,825849070,3170,3170,3170,3170,0
|
|
20240117,175400,825849070,3170,3170,3170,3170,0
|
|
20240117,175300,825849070,3170,3170,3170,3170,0
|
|
20240117,175200,825849070,3170,3170,3170,3170,0
|
|
20240117,175100,825849070,3170,3170,3170,3170,0
|
|
20240117,175000,825849070,3170,3170,3170,3170,0
|
|
20240117,174900,825849070,3170,3170,3170,3170,0
|
|
20240117,174800,825849070,3170,3170,3170,3170,0
|
|
20240117,174700,825849070,3170,3170,3170,3170,0
|
|
20240117,174600,825849070,3170,3170,3170,3170,0
|
|
20240117,174500,825849070,3170,3170,3170,3170,0
|
|
20240117,174400,825849070,3170,3170,3170,3170,0
|
|
20240117,174300,825849070,3170,3170,3170,3170,0
|
|
20240117,174200,825849070,3170,3170,3170,3170,0
|
|
20240117,174100,825849070,3170,3170,3170,3170,0
|
|
20240117,174000,825849070,3170,3170,3170,3170,0
|
|
20240117,173900,825849070,3170,3170,3170,3170,0
|
|
20240117,173800,825849070,3170,3170,3170,3170,0
|
|
20240117,173700,825849070,3170,3170,3170,3170,0
|
|
20240117,173600,825849070,3170,3170,3170,3170,4218
|
|
20240117,173500,825849070,3170,3170,3170,3170,0
|
|
20240117,173400,825849070,3170,3170,3170,3170,0
|
|
20240117,173300,825849070,3170,3170,3170,3170,0
|
|
20240117,173200,825849070,3170,3170,3170,3170,0
|
|
20240117,173100,825849070,3170,3170,3170,3170,0
|
|
20240117,173000,825849070,3170,3170,3170,3170,0
|
|
20240117,172900,825849070,3170,3170,3170,3170,0
|
|
20240117,172800,825849070,3170,3170,3170,3170,0
|
|
20240117,172700,825849070,3170,3170,3170,3170,0
|
|
20240117,172600,825849070,3170,3170,3170,3170,0
|
|
20240117,172500,825849070,3170,3170,3170,3170,0
|
|
20240117,172400,825849070,3170,3170,3170,3170,0
|
|
20240117,172300,825849070,3170,3170,3170,3170,0
|
|
20240117,172200,825849070,3170,3170,3170,3170,0
|
|
20240117,172100,825849070,3170,3170,3170,3170,0
|
|
20240117,172000,825849070,3170,3170,3170,3170,0
|
|
20240117,171900,825849070,3170,3170,3170,3170,0
|
|
20240117,171800,825849070,3170,3170,3170,3170,0
|
|
20240117,171700,825849070,3170,3170,3170,3170,0
|
|
20240117,171600,825849070,3170,3170,3170,3170,0
|
|
20240117,171500,825849070,3170,3170,3170,3170,0
|
|
20240117,171400,825849070,3170,3170,3170,3170,0
|
|
20240117,171300,825849070,3170,3170,3170,3170,0
|
|
20240117,171200,825849070,3170,3170,3170,3170,0
|
|
20240117,171100,825849070,3170,3170,3170,3170,0
|
|
20240117,171000,825849070,3170,3170,3170,3170,0
|
|
20240117,170900,825849070,3170,3170,3170,3170,0
|
|
20240117,170800,825849070,3170,3170,3170,3170,0
|
|
20240117,170700,825849070,3170,3170,3170,3170,0
|
|
20240117,170600,825849070,3170,3170,3170,3170,4218
|
|
20240117,170500,825849070,3170,3170,3170,3170,0
|
|
20240117,170400,825849070,3170,3170,3170,3170,0
|
|
20240117,170300,825849070,3170,3170,3170,3170,0
|
|
20240117,170200,825849070,3170,3170,3170,3170,0
|
|
20240117,170100,825849070,3170,3170,3170,3170,0
|
|
20240117,170000,825849070,3170,3170,3170,3170,0
|
|
20240117,165900,825849070,3170,3170,3170,3170,0
|
|
20240117,165800,825849070,3170,3170,3170,3170,0
|
|
20240117,165700,825849070,3170,3170,3170,3170,0
|
|
20240117,165600,825849070,3170,3170,3170,3170,0
|
|
20240117,165500,825849070,3170,3170,3170,3170,0
|
|
20240117,165400,825849070,3170,3170,3170,3170,0
|
|
20240117,165300,825849070,3170,3170,3170,3170,0
|
|
20240117,165200,825849070,3170,3170,3170,3170,0
|
|
20240117,165100,825849070,3170,3170,3170,3170,0
|
|
20240117,165000,825849070,3170,3170,3170,3170,0
|
|
20240117,164900,825849070,3170,3170,3170,3170,0
|
|
20240117,164800,825849070,3170,3170,3170,3170,0
|
|
20240117,164700,825849070,3170,3170,3170,3170,0
|
|
20240117,164600,825849070,3170,3170,3170,3170,0
|
|
20240117,164500,825849070,3170,3170,3170,3170,0
|
|
20240117,164400,825849070,3170,3170,3170,3170,0
|
|
20240117,164300,825849070,3170,3170,3170,3170,0
|
|
20240117,164200,825849070,3170,3170,3170,3170,0
|
|
20240117,164100,825849070,3170,3170,3170,3170,0
|
|
20240117,164000,825849070,3170,3170,3170,3170,0
|
|
20240117,163900,825849070,3170,3170,3170,3170,0
|
|
20240117,163800,825849070,3170,3170,3170,3170,0
|
|
20240117,163700,825849070,3170,3170,3170,3170,0
|
|
20240117,163600,825849070,3170,3170,3170,3170,4218
|
|
20240117,163500,825849070,3170,3170,3170,3170,0
|
|
20240117,163400,825849070,3170,3170,3170,3170,0
|
|
20240117,163300,825849070,3170,3170,3170,3170,0
|
|
20240117,163200,825849070,3170,3170,3170,3170,0
|
|
20240117,163100,825849070,3170,3170,3170,3170,0
|
|
20240117,163000,825849070,3170,3170,3170,3170,0
|
|
20240117,162900,825849070,3170,3170,3170,3170,0
|
|
20240117,162800,825849070,3170,3170,3170,3170,0
|
|
20240117,162700,825849070,3170,3170,3170,3170,0
|
|
20240117,162600,825849070,3170,3170,3170,3170,0
|
|
20240117,162500,825849070,3170,3170,3170,3170,0
|
|
20240117,162400,825849070,3170,3170,3170,3170,0
|
|
20240117,162300,825849070,3170,3170,3170,3170,0
|
|
20240117,162200,825849070,3170,3170,3170,3170,0
|
|
20240117,162100,825849070,3170,3170,3170,3170,0
|
|
20240117,162000,825849070,3170,3170,3170,3170,0
|
|
20240117,161900,825849070,3170,3170,3170,3170,0
|
|
20240117,161800,825849070,3170,3170,3170,3170,0
|
|
20240117,161700,825849070,3170,3170,3170,3170,0
|
|
20240117,161600,825849070,3170,3170,3170,3170,0
|
|
20240117,161500,825849070,3170,3170,3170,3170,0
|
|
20240117,161400,825849070,3170,3170,3170,3170,0
|
|
20240117,161300,825849070,3170,3170,3170,3170,0
|
|
20240117,161200,825849070,3170,3170,3170,3170,0
|
|
20240117,161100,825849070,3170,3170,3170,3170,0
|
|
20240117,161000,825849070,3170,3170,3170,3170,0
|
|
20240117,160900,825849070,3170,3170,3170,3170,0
|
|
20240117,160800,825849070,3170,3170,3170,3170,0
|
|
20240117,160700,825849070,3170,3170,3170,3170,0
|
|
20240117,160600,825849070,3170,3170,3170,3170,4218
|
|
20240117,160500,825849070,3170,3170,3170,3170,0
|
|
20240117,160400,825849070,3170,3170,3170,3170,0
|
|
20240117,160300,825849070,3170,3170,3170,3170,0
|
|
20240117,160200,825849070,3170,3170,3170,3170,0
|
|
20240117,160100,825849070,3170,3170,3170,3170,0
|
|
20240117,160000,825849070,3170,3170,3170,3170,0
|
|
20240117,155900,825849070,3170,3170,3170,3170,0
|
|
20240117,155800,825849070,3170,3170,3170,3170,0
|
|
20240117,155700,825849070,3170,3170,3170,3170,0
|
|
20240117,155600,825849070,3170,3170,3170,3170,0
|
|
20240117,155500,825849070,3170,3170,3170,3170,0
|
|
20240117,155400,825849070,3170,3170,3170,3170,0
|
|
20240117,155300,825849070,3170,3170,3170,3170,0
|
|
20240117,155200,825849070,3170,3170,3170,3170,0
|
|
20240117,155100,825849070,3170,3170,3170,3170,0
|
|
20240117,155000,825849070,3170,3170,3170,3170,0
|
|
20240117,154900,825849070,3170,3170,3170,3170,0
|
|
20240117,154800,825849070,3170,3170,3170,3170,0
|
|
20240117,154700,825849070,3170,3170,3170,3170,0
|
|
20240117,154600,825849070,3170,3170,3170,3170,0
|
|
20240117,154500,825849070,3170,3170,3170,3170,0
|
|
20240117,154400,825849070,3170,3170,3170,3170,0
|
|
20240117,154300,825849070,3170,3170,3170,3170,0
|
|
20240117,154200,825849070,3170,3170,3170,3170,0
|
|
20240117,154100,825849070,3170,3170,3170,3170,0
|
|
20240117,154000,825849070,3170,3170,3170,3170,0
|
|
20240117,153900,825849070,3170,3170,3170,3170,0
|
|
20240117,153800,825849070,3170,3170,3170,3170,0
|
|
20240117,153700,825849070,3170,3170,3170,3170,0
|
|
20240117,153600,825849070,3170,3170,3170,3170,4218
|
|
20240117,153500,825849070,3170,3170,3170,3170,0
|
|
20240117,153400,825849070,3170,3170,3170,3170,0
|
|
20240117,153300,825849070,3170,3170,3170,3170,0
|
|
20240117,153200,825849070,3170,3170,3170,3170,0
|
|
20240117,153100,825849070,3170,3170,3170,3170,0
|
|
20240117,153000,825849070,3170,3170,3170,3170,4218
|
|
20240117,152900,812478010,3180,3180,3180,3180,0
|
|
20240117,152800,812478010,3180,3180,3180,3180,0
|
|
20240117,152700,812478010,3180,3180,3180,3180,0
|
|
20240117,152600,812478010,3180,3180,3180,3180,0
|
|
20240117,152500,812478010,3180,3180,3180,3180,0
|
|
20240117,152400,812478010,3180,3180,3180,3180,0
|
|
20240117,152300,812478010,3180,3180,3180,3180,0
|
|
20240117,152200,812478010,3180,3180,3180,3180,0
|
|
20240117,152100,812478010,3180,3180,3180,3180,0
|
|
20240117,152000,812478010,3180,3180,3180,3180,0
|
|
20240117,151900,812478010,3180,3180,3180,3180,68
|
|
20240117,151800,812261770,3165,3170,3170,3160,1866
|
|
20240117,151700,806346905,3170,3170,3170,3170,525
|
|
20240117,151600,804682655,3170,3155,3170,3155,2004
|
|
20240117,151500,798334530,3150,3155,3165,3150,782
|
|
20240117,151400,795866120,3150,3150,3150,3150,2
|
|
20240117,151300,795859820,3155,3155,3155,3155,1
|
|
20240117,151200,795856665,3155,3155,3155,3155,0
|
|
20240117,151100,795856665,3155,3155,3155,3155,0
|
|
20240117,151000,795856665,3155,3155,3155,3155,31
|
|
20240117,150900,795758860,3155,3155,3155,3155,2
|
|
20240117,150800,795752550,3155,3150,3155,3150,16
|
|
20240117,150700,795702075,3150,3150,3150,3150,20
|
|
20240117,150600,795639075,3150,3150,3150,3150,0
|
|
20240117,150500,795639075,3150,3150,3150,3150,752
|
|
20240117,150400,793270275,3150,3150,3150,3150,50
|
|
20240117,150300,793112775,3150,3150,3150,3150,700
|
|
20240117,150200,790907775,3150,3150,3150,3150,282
|
|
20240117,150100,790019475,3160,3160,3160,3150,197
|
|
20240117,150000,789397955,3160,3160,3160,3160,0
|
|
20240117,145900,789397955,3160,3160,3160,3150,1290
|
|
20240117,145800,785334360,3160,3160,3160,3160,5
|
|
20240117,145700,785318560,3160,3160,3160,3160,3
|
|
20240117,145600,785309080,3150,3150,3150,3150,30
|
|
20240117,145500,785214580,3150,3160,3160,3150,132
|
|
20240117,145400,784798760,3160,3150,3160,3150,195
|
|
20240117,145300,784184460,3150,3150,3150,3150,72
|
|
20240117,145200,783957660,3155,3160,3160,3155,53
|
|
20240117,145100,783790430,3160,3140,3160,3140,899
|
|
20240117,145000,780958745,3140,3140,3140,3140,549
|
|
20240117,144900,779234885,3145,3150,3150,3145,256
|
|
20240117,144800,778429605,3155,3145,3155,3145,12
|
|
20240117,144700,778391765,3150,3150,3150,3150,111
|
|
20240117,144600,778042115,3150,3150,3150,3150,10
|
|
20240117,144500,778010615,3150,3150,3150,3150,0
|
|
20240117,144400,778010615,3150,3150,3150,3150,160
|
|
20240117,144300,777506615,3155,3155,3155,3155,11
|
|
20240117,144200,777471910,3155,3155,3155,3155,20
|
|
20240117,144100,777408810,3155,3155,3155,3155,0
|
|
20240117,144000,777408810,3155,3155,3155,3155,1042
|
|
20240117,143900,774121300,3165,3165,3165,3165,283
|
|
20240117,143800,773225605,3150,3155,3155,3150,487
|
|
20240117,143700,771690555,3155,3170,3170,3150,160
|
|
20240117,143600,771184530,3150,3150,3170,3150,456
|
|
20240117,143500,769747530,3150,3150,3150,3150,643
|
|
20240117,143400,767722080,3150,3150,3150,3150,1619
|
|
20240117,143300,762622230,3150,3155,3155,3150,187
|
|
20240117,143200,762032830,3150,3155,3155,3150,300
|
|
20240117,143100,761087815,3150,3150,3155,3150,600
|
|
20240117,143000,759197435,3135,3135,3135,3135,0
|
|
20240117,142900,759197435,3135,3135,3135,3135,0
|
|
20240117,142800,759197435,3135,3170,3170,3135,5211
|
|
20240117,142700,742742395,3170,3170,3170,3170,120
|
|
20240117,142600,742361995,3180,3170,3180,3170,211
|
|
20240117,142500,741693115,3170,3185,3185,3170,3
|
|
20240117,142400,741683590,3190,3190,3190,3190,0
|
|
20240117,142300,741683590,3190,3185,3190,3185,478
|
|
20240117,142200,740160100,3170,3170,3170,3170,173
|
|
20240117,142100,739611690,3165,3165,3165,3165,2
|
|
20240117,142000,739605360,3170,3185,3185,3170,612
|
|
20240117,141900,737663820,3180,3180,3180,3180,20
|
|
20240117,141800,737600220,3180,3180,3180,3180,0
|
|
20240117,141700,737600220,3180,3180,3180,3180,0
|
|
20240117,141600,737600220,3180,3180,3180,3180,200
|
|
20240117,141500,736964220,3175,3170,3175,3165,213
|
|
20240117,141400,736289060,3165,3165,3165,3165,5
|
|
20240117,141300,736273235,3175,3175,3175,3175,1
|
|
20240117,141200,736270060,3170,3180,3180,3170,666
|
|
20240117,141100,734158830,3185,3185,3185,3185,20
|
|
20240117,141000,734095130,3185,3180,3185,3180,507
|
|
20240117,140900,732482860,3180,3175,3180,3175,90
|
|
20240117,140800,732196675,3180,3180,3180,3180,316
|
|
20240117,140700,731191795,3170,3175,3175,3170,503
|
|
20240117,140600,729597165,3185,3185,3185,3185,5
|
|
20240117,140500,729581240,3180,3180,3180,3180,1616
|
|
20240117,140400,724442360,3185,3185,3185,3180,762
|
|
20240117,140300,722017895,3185,3185,3185,3185,246
|
|
20240117,140200,721234385,3185,3185,3185,3185,15
|
|
20240117,140100,721186610,3185,3180,3185,3180,16
|
|
20240117,140000,721135655,3185,3190,3190,3185,193
|
|
20240117,135900,720519990,3190,3190,3190,3190,400
|
|
20240117,135800,719243990,3190,3195,3195,3190,973
|
|
20240117,135700,716135260,3190,3190,3190,3190,2
|
|
20240117,135600,716128880,3190,3195,3195,3190,23
|
|
20240117,135500,716055500,3190,3190,3190,3190,627
|
|
20240117,135400,714055370,3190,3185,3190,3185,678
|
|
20240117,135300,711892560,3190,3175,3190,3175,1052
|
|
20240117,135200,708547825,3170,3170,3170,3170,740
|
|
20240117,135100,706202025,3170,3165,3170,3165,313
|
|
20240117,135000,705209820,3170,3165,3170,3160,1136
|
|
20240117,134900,701616275,3170,3165,3170,3165,81
|
|
20240117,134800,701359825,3165,3160,3165,3160,547
|
|
20240117,134700,699630570,3160,3150,3160,3150,452
|
|
20240117,134600,698204015,3155,3150,3155,3150,232
|
|
20240117,134500,697472060,3145,3145,3145,3145,691
|
|
20240117,134400,695298865,3140,3140,3140,3140,0
|
|
20240117,134300,695298865,3140,3145,3145,3140,105
|
|
20240117,134200,694968665,3140,3140,3140,3140,255
|
|
20240117,134100,694167965,3145,3145,3145,3145,0
|
|
20240117,134000,694167965,3145,3135,3145,3135,613
|
|
20240117,133900,692245090,3135,3135,3135,3135,571
|
|
20240117,133800,690455005,3135,3135,3135,3135,23
|
|
20240117,133700,690382900,3135,3135,3135,3135,132
|
|
20240117,133600,689969080,3130,3135,3155,3130,110
|
|
20240117,133500,689624165,3135,3135,3135,3135,199
|
|
20240117,133400,689000300,3135,3135,3135,3135,1
|
|
20240117,133300,688997165,3130,3130,3130,3130,0
|
|
20240117,133200,688997165,3130,3130,3130,3130,0
|
|
20240117,133100,688997165,3130,3130,3130,3130,280
|
|
20240117,133000,688120765,3130,3130,3130,3130,202
|
|
20240117,132900,687488505,3130,3135,3135,3130,258
|
|
20240117,132800,686680920,3135,3135,3135,3135,0
|
|
20240117,132700,686680920,3135,3135,3135,3135,1
|
|
20240117,132600,686677785,3130,3130,3130,3130,0
|
|
20240117,132500,686677785,3130,3125,3130,3125,501
|
|
20240117,132400,685112155,3125,3130,3130,3125,422
|
|
20240117,132300,683792535,3125,3125,3125,3125,300
|
|
20240117,132200,682855035,3125,3130,3130,3125,403
|
|
20240117,132100,681595635,3130,3130,3130,3130,117
|
|
20240117,132000,681229425,3130,3140,3140,3130,11452
|
|
20240117,131900,645285035,3145,3140,3145,3140,3
|
|
20240117,131800,645275605,3145,3140,3145,3140,900
|
|
20240117,131700,642449105,3145,3140,3145,3140,985
|
|
20240117,131600,639356180,3140,3140,3140,3140,471
|
|
20240117,131500,637877240,3140,3145,3145,3140,500
|
|
20240117,131400,636306745,3145,3145,3145,3145,0
|
|
20240117,131300,636306745,3145,3145,3145,3145,0
|
|
20240117,131200,636306745,3145,3145,3145,3145,413
|
|
20240117,131100,635007860,3145,3145,3145,3145,500
|
|
20240117,131000,633435360,3145,3160,3160,3145,104
|
|
20240117,130900,633106780,3145,3145,3145,3145,10
|
|
20240117,130800,633075330,3145,3145,3145,3145,0
|
|
20240117,130700,633075330,3145,3145,3145,3145,100
|
|
20240117,130600,632760830,3160,3150,3160,3150,12
|
|
20240117,130500,632723015,3150,3150,3150,3150,0
|
|
20240117,130400,632723015,3150,3160,3160,3150,101
|
|
20240117,130300,632404855,3150,3150,3150,3150,476
|
|
20240117,130200,630905455,3150,3150,3150,3150,2
|
|
20240117,130100,630899155,3145,3145,3145,3145,15
|
|
20240117,130000,630851980,3145,3145,3145,3145,89
|
|
20240117,125900,630572075,3145,3145,3145,3145,20
|
|
20240117,125800,630509175,3145,3145,3145,3145,24
|
|
20240117,125700,630433695,3145,3145,3150,3145,44
|
|
20240117,125600,630295240,3150,3150,3150,3145,674
|
|
20240117,125500,628175060,3150,3145,3150,3145,463
|
|
20240117,125400,626718360,3145,3145,3145,3145,427
|
|
20240117,125300,625375445,3150,3150,3150,3150,0
|
|
20240117,125200,625375445,3150,3150,3150,3150,39
|
|
20240117,125100,625252595,3150,3160,3160,3150,55
|
|
20240117,125000,625079260,3150,3150,3150,3150,0
|
|
20240117,124900,625079260,3150,3150,3150,3150,541
|
|
20240117,124800,623375110,3160,3160,3160,3160,11
|
|
20240117,124700,623340350,3160,3155,3160,3155,2
|
|
20240117,124600,623334035,3155,3155,3155,3155,2
|
|
20240117,124500,623327725,3155,3160,3160,3155,11
|
|
20240117,124400,623293015,3145,3145,3145,3145,0
|
|
20240117,124300,623293015,3145,3145,3145,3145,550
|
|
20240117,124200,621563265,3150,3150,3150,3150,1105
|
|
20240117,124100,618082515,3165,3165,3165,3165,100
|
|
20240117,124000,617766015,3165,3150,3165,3150,369
|
|
20240117,123900,616603635,3150,3150,3155,3150,2009
|
|
20240117,123800,610274795,3155,3155,3155,3155,0
|
|
20240117,123700,610274795,3155,3160,3160,3155,818
|
|
20240117,123600,607693590,3160,3160,3160,3160,158
|
|
20240117,123500,607194310,3160,3155,3160,3155,99
|
|
20240117,123400,606881705,3155,3155,3160,3155,466
|
|
20240117,123300,605411375,3160,3160,3160,3160,108
|
|
20240117,123200,605070095,3160,3160,3160,3160,150
|
|
20240117,123100,604596095,3170,3170,3170,3150,2903
|
|
20240117,123000,595439020,3165,3170,3170,3165,233
|
|
20240117,122900,594701500,3165,3165,3165,3165,0
|
|
20240117,122800,594701500,3165,3165,3165,3165,120
|
|
20240117,122700,594321700,3165,3165,3165,3165,0
|
|
20240117,122600,594321700,3165,3170,3170,3165,67
|
|
20240117,122500,594109360,3170,3170,3170,3170,7
|
|
20240117,122400,594087170,3170,3170,3170,3170,13
|
|
20240117,122300,594045960,3165,3165,3165,3160,180
|
|
20240117,122200,593476545,3165,3165,3165,3165,230
|
|
20240117,122100,592748595,3165,3165,3165,3165,100
|
|
20240117,122000,592432095,3165,3165,3165,3165,303
|
|
20240117,121900,591473100,3165,3165,3165,3165,158
|
|
20240117,121800,590973030,3165,3165,3165,3165,31
|
|
20240117,121700,590874915,3165,3165,3165,3165,2
|
|
20240117,121600,590868585,3165,3165,3165,3165,2
|
|
20240117,121500,590862255,3165,3165,3165,3165,0
|
|
20240117,121400,590862255,3165,3165,3165,3165,5
|
|
20240117,121300,590846430,3165,3160,3165,3160,328
|
|
20240117,121200,589809935,3165,3165,3165,3165,27
|
|
20240117,121100,589724480,3165,3165,3165,3165,30
|
|
20240117,121000,589629530,3165,3180,3180,3165,131
|
|
20240117,120900,589214280,3170,3185,3185,3170,22
|
|
20240117,120800,589144465,3185,3175,3185,3175,74
|
|
20240117,120700,588909485,3175,3185,3185,3175,3
|
|
20240117,120600,588899950,3175,3175,3175,3175,1046
|
|
20240117,120500,585578900,3185,3185,3185,3185,0
|
|
20240117,120400,585578900,3185,3180,3185,3175,1265
|
|
20240117,120300,581562490,3185,3185,3185,3185,51
|
|
20240117,120200,581400055,3185,3185,3185,3185,10
|
|
20240117,120100,581368205,3175,3175,3175,3175,0
|
|
20240117,120000,581368205,3175,3185,3185,3175,76
|
|
20240117,115900,581126625,3180,3185,3185,3180,77
|
|
20240117,115800,580881480,3185,3180,3185,3180,385
|
|
20240117,115700,579656765,3180,3180,3180,3180,32
|
|
20240117,115600,579555005,3185,3185,3185,3185,0
|
|
20240117,115500,579555005,3185,3185,3185,3185,0
|
|
20240117,115400,579555005,3185,3185,3185,3185,0
|
|
20240117,115300,579555005,3185,3185,3185,3185,30
|
|
20240117,115200,579459455,3180,3180,3180,3180,0
|
|
20240117,115100,579459455,3180,3180,3180,3180,8
|
|
20240117,115000,579434015,3190,3190,3190,3190,0
|
|
20240117,114900,579434015,3190,3190,3190,3190,1
|
|
20240117,114800,579430825,3175,3175,3175,3175,101
|
|
20240117,114700,579110150,3180,3180,3180,3180,20
|
|
20240117,114600,579046550,3175,3195,3195,3175,71
|
|
20240117,114500,578821105,3180,3180,3180,3180,1
|
|
20240117,114400,578817925,3190,3185,3190,3185,106
|
|
20240117,114300,578479790,3175,3175,3175,3175,10
|
|
20240117,114200,578448040,3190,3190,3190,3190,52
|
|
20240117,114100,578282160,3180,3190,3190,3180,417
|
|
20240117,114000,576956090,3185,3185,3185,3185,1
|
|
20240117,113900,576952905,3190,3190,3190,3180,670
|
|
20240117,113800,574819875,3195,3180,3195,3180,225
|
|
20240117,113700,574104075,3195,3190,3195,3190,301
|
|
20240117,113600,573143880,3190,3185,3190,3180,411
|
|
20240117,113500,571835890,3190,3180,3190,3180,370
|
|
20240117,113400,570659280,3180,3180,3180,3180,571
|
|
20240117,113300,568843500,3180,3180,3180,3180,0
|
|
20240117,113200,568843500,3180,3180,3180,3180,0
|
|
20240117,113100,568843500,3180,3180,3180,3180,2
|
|
20240117,113000,568837140,3180,3180,3180,3180,31
|
|
20240117,112900,568738560,3180,3180,3180,3180,200
|
|
20240117,112800,568102560,3180,3175,3180,3175,301
|
|
20240117,112700,567146880,3180,3180,3180,3180,105
|
|
20240117,112600,566812980,3180,3165,3180,3165,253
|
|
20240117,112500,566011170,3165,3165,3165,3165,180
|
|
20240117,112400,565441470,3165,3160,3165,3160,2335
|
|
20240117,112300,558060250,3160,3160,3160,3160,440
|
|
20240117,112200,556669850,3150,3155,3155,3150,3251
|
|
20240117,112100,546416195,3160,3160,3160,3160,0
|
|
20240117,112000,546416195,3160,3170,3170,3160,1177
|
|
20240117,111900,542691900,3175,3175,3175,3175,441
|
|
20240117,111800,541291725,3175,3175,3175,3175,45
|
|
20240117,111700,541148850,3170,3175,3175,3170,133
|
|
20240117,111600,540727185,3175,3175,3180,3175,516
|
|
20240117,111500,539087910,3180,3180,3180,3180,213
|
|
20240117,111400,538410570,3180,3185,3185,3180,2
|
|
20240117,111300,538404205,3190,3190,3190,3190,1
|
|
20240117,111200,538401015,3175,3180,3180,3175,47
|
|
20240117,111100,538251770,3190,3190,3190,3190,1363
|
|
20240117,111000,533903800,3175,3175,3175,3175,22
|
|
20240117,110900,533833950,3175,3175,3175,3175,12
|
|
20240117,110800,533795850,3170,3170,3170,3170,0
|
|
20240117,110700,533795850,3170,3170,3170,3170,0
|
|
20240117,110600,533795850,3170,3170,3170,3170,0
|
|
20240117,110500,533795850,3170,3170,3170,3170,0
|
|
20240117,110400,533795850,3170,3165,3170,3165,112
|
|
20240117,110300,533440870,3160,3165,3165,3160,625
|
|
20240117,110200,531465865,3165,3160,3165,3160,578
|
|
20240117,110100,529638945,3160,3165,3165,3160,141
|
|
20240117,110000,529193325,3165,3165,3165,3165,0
|
|
20240117,105900,529193325,3165,3165,3165,3165,120
|
|
20240117,105800,528813525,3160,3160,3160,3160,2
|
|
20240117,105700,528807205,3165,3165,3170,3165,46
|
|
20240117,105600,528661540,3170,3175,3175,3170,17
|
|
20240117,105500,528607625,3180,3180,3180,3180,1
|
|
20240117,105400,528604445,3170,3180,3180,3170,62
|
|
20240117,105300,528407895,3180,3180,3190,3180,948
|
|
20240117,105200,525393245,3180,3180,3180,3180,70
|
|
20240117,105100,525170645,3165,3170,3170,3165,293
|
|
20240117,105000,524242955,3170,3175,3175,3170,16
|
|
20240117,104900,524192200,3170,3170,3170,3170,58
|
|
20240117,104800,524008340,3170,3170,3170,3170,101
|
|
20240117,104700,523688170,3170,3160,3170,3160,181
|
|
20240117,104600,523116200,3165,3180,3180,3165,282
|
|
20240117,104500,522222640,3185,3185,3185,3185,1
|
|
20240117,104400,522219455,3190,3190,3190,3190,41
|
|
20240117,104300,522088665,3190,3180,3190,3180,2983
|
|
20240117,104200,512600365,3180,3180,3180,3180,455
|
|
20240117,104100,511153465,3180,3160,3180,3160,1441
|
|
20240117,104000,506599825,3155,3175,3175,3155,802
|
|
20240117,103900,504063650,3175,3175,3175,3175,31
|
|
20240117,103800,503965225,3175,3180,3180,3175,50
|
|
20240117,103700,503806425,3190,3190,3190,3190,0
|
|
20240117,103600,503806425,3190,3190,3190,3190,150
|
|
20240117,103500,503327925,3190,3185,3190,3160,2992
|
|
20240117,103400,493822640,3180,3185,3185,3180,51
|
|
20240117,103300,493660455,3185,3185,3185,3185,1692
|
|
20240117,103200,488271435,3185,3185,3185,3185,1
|
|
20240117,103100,488268250,3175,3175,3185,3170,1519
|
|
20240117,103000,483450740,3180,3185,3195,3180,930
|
|
20240117,102900,480493305,3195,3190,3195,3190,405
|
|
20240117,102800,479201330,3195,3185,3195,3180,457
|
|
20240117,102700,477747850,3195,3185,3195,3185,201
|
|
20240117,102600,477107655,3195,3190,3195,3170,5002
|
|
20240117,102500,461246020,3195,3180,3195,3180,445
|
|
20240117,102400,459830905,3195,3195,3195,3195,31
|
|
20240117,102300,459731860,3200,3200,3200,3195,59
|
|
20240117,102200,459543310,3185,3175,3185,3170,6486
|
|
20240117,102100,438929370,3175,3175,3180,3160,4245
|
|
20240117,102000,425494065,3175,3175,3175,3175,102
|
|
20240117,101900,425170215,3170,3175,3180,3170,2846
|
|
20240117,101800,416136145,3170,3175,3175,3170,291
|
|
20240117,101700,415213665,3175,3175,3175,3175,56
|
|
20240117,101600,415035865,3180,3170,3180,3170,2875
|
|
20240117,101500,405907390,3175,3155,3175,3155,3357
|
|
20240117,101400,395256040,3170,3175,3175,3140,7199
|
|
20240117,101300,372603720,3170,3160,3170,3160,1264
|
|
20240117,101200,368600090,3160,3170,3170,3160,10
|
|
20240117,101100,368568480,3145,3145,3170,3145,10180
|
|
20240117,101000,336515015,3145,3145,3150,3145,287
|
|
20240117,100900,335612140,3155,3145,3155,3145,1251
|
|
20240117,100800,331676755,3155,3150,3155,3145,483
|
|
20240117,100700,330155795,3155,3160,3170,3155,328
|
|
20240117,100600,329120375,3170,3180,3180,3150,2462
|
|
20240117,100500,321356985,3150,3150,3185,3150,4500
|
|
20240117,100400,307103455,3150,3190,3200,3140,7270
|
|
20240117,100300,284073015,3190,3200,3200,3190,309
|
|
20240117,100200,283086955,3190,3195,3200,3190,282
|
|
20240117,100100,282187210,3195,3200,3200,3195,1161
|
|
20240117,100000,278477710,3195,3200,3205,3195,195
|
|
20240117,095900,277853785,3205,3200,3205,3200,27
|
|
20240117,095800,277767255,3195,3200,3205,3195,351
|
|
20240117,095700,276645590,3205,3205,3205,3200,614
|
|
20240117,095600,274680735,3200,3200,3200,3200,20
|
|
20240117,095500,274616735,3205,3205,3205,3195,2686
|
|
20240117,095400,266026185,3205,3210,3215,3205,564
|
|
20240117,095300,264218545,3215,3210,3215,3205,628
|
|
20240117,095200,262204670,3210,3200,3210,3200,1900
|
|
20240117,095100,256120465,3210,3215,3215,3210,391
|
|
20240117,095000,254865350,3225,3230,3230,3200,2007
|
|
20240117,094900,248433925,3230,3230,3230,3230,62
|
|
20240117,094800,248233665,3230,3225,3230,3210,1786
|
|
20240117,094700,242488200,3230,3230,3235,3230,240
|
|
20240117,094600,241712990,3235,3250,3250,3235,340
|
|
20240117,094500,240612285,3250,3250,3255,3250,864
|
|
20240117,094400,237804280,3245,3250,3250,3245,148
|
|
20240117,094300,237324010,3260,3260,3260,3250,72
|
|
20240117,094200,237089560,3260,3245,3270,3245,3191
|
|
20240117,094100,226729615,3240,3245,3245,3240,1720
|
|
20240117,094000,221156810,3245,3245,3245,3235,60
|
|
20240117,093900,220962120,3235,3235,3245,3230,1768
|
|
20240117,093800,215243540,3230,3240,3240,3230,1149
|
|
20240117,093700,211531545,3230,3240,3240,3230,317
|
|
20240117,093600,210506065,3240,3250,3250,3240,2
|
|
20240117,093500,210499575,3250,3240,3250,3230,1352
|
|
20240117,093400,206126925,3245,3250,3250,3245,141
|
|
20240117,093300,205668880,3245,3245,3245,3245,201
|
|
20240117,093200,205016635,3250,3230,3250,3230,1168
|
|
20240117,093100,201226865,3245,3245,3245,3245,131
|
|
20240117,093000,200801770,3245,3245,3245,3245,4
|
|
20240117,092900,200788790,3245,3245,3245,3205,1121
|
|
20240117,092800,197181430,3245,3250,3250,3240,49
|
|
20240117,092700,197022200,3250,3245,3250,3245,368
|
|
20240117,092600,195826290,3250,3240,3250,3240,3008
|
|
20240117,092500,186061570,3235,3210,3235,3210,596
|
|
20240117,092400,184137270,3230,3200,3230,3200,4116
|
|
20240117,092300,170913095,3200,3205,3205,3200,2438
|
|
20240117,092200,163109920,3205,3205,3215,3200,1865
|
|
20240117,092100,157135670,3215,3220,3220,3200,4564
|
|
20240117,092000,142485500,3210,3215,3220,3205,1007
|
|
20240117,091900,139254745,3210,3205,3230,3205,2532
|
|
20240117,091800,131120890,3225,3225,3230,3200,7533
|
|
20240117,091700,106972470,3210,3220,3235,3200,3786
|
|
20240117,091600,94829855,3215,3230,3240,3205,2410
|
|
20240117,091500,87081065,3240,3275,3275,3225,1036
|
|
20240117,091400,83713610,3265,3275,3280,3265,2351
|
|
20240117,091300,76026555,3280,3285,3285,3275,2020
|
|
20240117,091200,69404035,3300,3305,3305,3290,251
|
|
20240117,091100,68577655,3295,3290,3295,3285,121
|
|
20240117,091000,68179260,3290,3290,3290,3290,142
|
|
20240117,090900,67712080,3295,3285,3295,3285,184
|
|
20240117,090800,67107575,3290,3295,3305,3290,733
|
|
20240117,090700,64694380,3305,3300,3310,3300,214
|
|
20240117,090600,63987215,3300,3305,3310,3285,1010
|
|
20240117,090500,60658450,3310,3305,3315,3285,2002
|
|
20240117,090400,54046195,3315,3330,3330,3305,758
|
|
20240117,090300,51534465,3330,3325,3335,3315,4870
|
|
20240117,090200,35373745,3325,3330,3345,3325,4288
|
|
20240117,090100,21093785,3330,3380,3385,3330,4491
|
|
20240117,090000,6071885,3380,3350,3380,3350,1342
|