669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,200600,592706505,3100,3100,3100,3100,3230
|
|
20240118,200500,592706505,3100,3100,3100,3100,0
|
|
20240118,200400,592706505,3100,3100,3100,3100,0
|
|
20240118,200300,592706505,3100,3100,3100,3100,0
|
|
20240118,200200,592706505,3100,3100,3100,3100,0
|
|
20240118,200100,592706505,3100,3100,3100,3100,0
|
|
20240118,200000,592706505,3100,3100,3100,3100,0
|
|
20240118,195900,592706505,3100,3100,3100,3100,0
|
|
20240118,195800,592706505,3100,3100,3100,3100,0
|
|
20240118,195700,592706505,3100,3100,3100,3100,0
|
|
20240118,195600,592706505,3100,3100,3100,3100,0
|
|
20240118,195500,592706505,3100,3100,3100,3100,0
|
|
20240118,195400,592706505,3100,3100,3100,3100,0
|
|
20240118,195300,592706505,3100,3100,3100,3100,0
|
|
20240118,195200,592706505,3100,3100,3100,3100,0
|
|
20240118,195100,592706505,3100,3100,3100,3100,0
|
|
20240118,195000,592706505,3100,3100,3100,3100,0
|
|
20240118,194900,592706505,3100,3100,3100,3100,0
|
|
20240118,194800,592706505,3100,3100,3100,3100,0
|
|
20240118,194700,592706505,3100,3100,3100,3100,0
|
|
20240118,194600,592706505,3100,3100,3100,3100,0
|
|
20240118,194500,592706505,3100,3100,3100,3100,0
|
|
20240118,194400,592706505,3100,3100,3100,3100,0
|
|
20240118,194300,592706505,3100,3100,3100,3100,0
|
|
20240118,194200,592706505,3100,3100,3100,3100,0
|
|
20240118,194100,592706505,3100,3100,3100,3100,0
|
|
20240118,194000,592706505,3100,3100,3100,3100,0
|
|
20240118,193900,592706505,3100,3100,3100,3100,0
|
|
20240118,193800,592706505,3100,3100,3100,3100,0
|
|
20240118,193700,592706505,3100,3100,3100,3100,0
|
|
20240118,193600,592706505,3100,3100,3100,3100,3230
|
|
20240118,193500,592706505,3100,3100,3100,3100,0
|
|
20240118,193400,592706505,3100,3100,3100,3100,0
|
|
20240118,193300,592706505,3100,3100,3100,3100,0
|
|
20240118,193200,592706505,3100,3100,3100,3100,0
|
|
20240118,193100,592706505,3100,3100,3100,3100,0
|
|
20240118,193000,592706505,3100,3100,3100,3100,0
|
|
20240118,192900,592706505,3100,3100,3100,3100,0
|
|
20240118,192800,592706505,3100,3100,3100,3100,0
|
|
20240118,192700,592706505,3100,3100,3100,3100,0
|
|
20240118,192600,592706505,3100,3100,3100,3100,0
|
|
20240118,192500,592706505,3100,3100,3100,3100,0
|
|
20240118,192400,592706505,3100,3100,3100,3100,0
|
|
20240118,192300,592706505,3100,3100,3100,3100,0
|
|
20240118,192200,592706505,3100,3100,3100,3100,0
|
|
20240118,192100,592706505,3100,3100,3100,3100,0
|
|
20240118,192000,592706505,3100,3100,3100,3100,0
|
|
20240118,191900,592706505,3100,3100,3100,3100,0
|
|
20240118,191800,592706505,3100,3100,3100,3100,0
|
|
20240118,191700,592706505,3100,3100,3100,3100,0
|
|
20240118,191600,592706505,3100,3100,3100,3100,0
|
|
20240118,191500,592706505,3100,3100,3100,3100,0
|
|
20240118,191400,592706505,3100,3100,3100,3100,0
|
|
20240118,191300,592706505,3100,3100,3100,3100,0
|
|
20240118,191200,592706505,3100,3100,3100,3100,0
|
|
20240118,191100,592706505,3100,3100,3100,3100,0
|
|
20240118,191000,592706505,3100,3100,3100,3100,0
|
|
20240118,190900,592706505,3100,3100,3100,3100,0
|
|
20240118,190800,592706505,3100,3100,3100,3100,0
|
|
20240118,190700,592706505,3100,3100,3100,3100,0
|
|
20240118,190600,592706505,3100,3100,3100,3100,3230
|
|
20240118,190500,592706505,3100,3100,3100,3100,0
|
|
20240118,190400,592706505,3100,3100,3100,3100,0
|
|
20240118,190300,592706505,3100,3100,3100,3100,0
|
|
20240118,190200,592706505,3100,3100,3100,3100,0
|
|
20240118,190100,592706505,3100,3100,3100,3100,0
|
|
20240118,190000,592706505,3100,3100,3100,3100,0
|
|
20240118,185900,592706505,3100,3100,3100,3100,0
|
|
20240118,185800,592706505,3100,3100,3100,3100,0
|
|
20240118,185700,592706505,3100,3100,3100,3100,0
|
|
20240118,185600,592706505,3100,3100,3100,3100,0
|
|
20240118,185500,592706505,3100,3100,3100,3100,0
|
|
20240118,185400,592706505,3100,3100,3100,3100,0
|
|
20240118,185300,592706505,3100,3100,3100,3100,0
|
|
20240118,185200,592706505,3100,3100,3100,3100,0
|
|
20240118,185100,592706505,3100,3100,3100,3100,0
|
|
20240118,185000,592706505,3100,3100,3100,3100,0
|
|
20240118,184900,592706505,3100,3100,3100,3100,0
|
|
20240118,184800,592706505,3100,3100,3100,3100,0
|
|
20240118,184700,592706505,3100,3100,3100,3100,0
|
|
20240118,184600,592706505,3100,3100,3100,3100,0
|
|
20240118,184500,592706505,3100,3100,3100,3100,0
|
|
20240118,184400,592706505,3100,3100,3100,3100,0
|
|
20240118,184300,592706505,3100,3100,3100,3100,0
|
|
20240118,184200,592706505,3100,3100,3100,3100,0
|
|
20240118,184100,592706505,3100,3100,3100,3100,0
|
|
20240118,184000,592706505,3100,3100,3100,3100,0
|
|
20240118,183900,592706505,3100,3100,3100,3100,0
|
|
20240118,183800,592706505,3100,3100,3100,3100,0
|
|
20240118,183700,592706505,3100,3100,3100,3100,0
|
|
20240118,183600,592706505,3100,3100,3100,3100,3230
|
|
20240118,183500,592706505,3100,3100,3100,3100,0
|
|
20240118,183400,592706505,3100,3100,3100,3100,0
|
|
20240118,183300,592706505,3100,3100,3100,3100,0
|
|
20240118,183200,592706505,3100,3100,3100,3100,0
|
|
20240118,183100,592706505,3100,3100,3100,3100,0
|
|
20240118,183000,592706505,3100,3100,3100,3100,0
|
|
20240118,182900,592706505,3100,3100,3100,3100,0
|
|
20240118,182800,592706505,3100,3100,3100,3100,0
|
|
20240118,182700,592706505,3100,3100,3100,3100,0
|
|
20240118,182600,592706505,3100,3100,3100,3100,0
|
|
20240118,182500,592706505,3100,3100,3100,3100,0
|
|
20240118,182400,592706505,3100,3100,3100,3100,0
|
|
20240118,182300,592706505,3100,3100,3100,3100,0
|
|
20240118,182200,592706505,3100,3100,3100,3100,0
|
|
20240118,182100,592706505,3100,3100,3100,3100,0
|
|
20240118,182000,592706505,3100,3100,3100,3100,0
|
|
20240118,181900,592706505,3100,3100,3100,3100,0
|
|
20240118,181800,592706505,3100,3100,3100,3100,0
|
|
20240118,181700,592706505,3100,3100,3100,3100,0
|
|
20240118,181600,592706505,3100,3100,3100,3100,0
|
|
20240118,181500,592706505,3100,3100,3100,3100,0
|
|
20240118,181400,592706505,3100,3100,3100,3100,0
|
|
20240118,181300,592706505,3100,3100,3100,3100,0
|
|
20240118,181200,592706505,3100,3100,3100,3100,0
|
|
20240118,181100,592706505,3100,3100,3100,3100,0
|
|
20240118,181000,592706505,3100,3100,3100,3100,0
|
|
20240118,180900,592706505,3100,3100,3100,3100,0
|
|
20240118,180800,592706505,3100,3100,3100,3100,0
|
|
20240118,180700,592706505,3100,3100,3100,3100,0
|
|
20240118,180600,592706505,3100,3100,3100,3100,3230
|
|
20240118,180500,592706505,3100,3100,3100,3100,0
|
|
20240118,180400,592706505,3100,3100,3100,3100,0
|
|
20240118,180300,592706505,3100,3100,3100,3100,0
|
|
20240118,180200,592706505,3100,3100,3100,3100,0
|
|
20240118,180100,592706505,3100,3100,3100,3100,0
|
|
20240118,180000,592706505,3100,3100,3100,3100,0
|
|
20240118,175900,592706505,3100,3100,3100,3100,0
|
|
20240118,175800,592706505,3100,3100,3100,3100,0
|
|
20240118,175700,592706505,3100,3100,3100,3100,0
|
|
20240118,175600,592706505,3100,3100,3100,3100,0
|
|
20240118,175500,592706505,3100,3100,3100,3100,0
|
|
20240118,175400,592706505,3100,3100,3100,3100,0
|
|
20240118,175300,592706505,3100,3100,3100,3100,0
|
|
20240118,175200,592706505,3100,3100,3100,3100,0
|
|
20240118,175100,592706505,3100,3100,3100,3100,0
|
|
20240118,175000,592706505,3100,3100,3100,3100,0
|
|
20240118,174900,592706505,3100,3100,3100,3100,0
|
|
20240118,174800,592706505,3100,3100,3100,3100,0
|
|
20240118,174700,592706505,3100,3100,3100,3100,0
|
|
20240118,174600,592706505,3100,3100,3100,3100,0
|
|
20240118,174500,592706505,3100,3100,3100,3100,0
|
|
20240118,174400,592706505,3100,3100,3100,3100,0
|
|
20240118,174300,592706505,3100,3100,3100,3100,0
|
|
20240118,174200,592706505,3100,3100,3100,3100,0
|
|
20240118,174100,592706505,3100,3100,3100,3100,0
|
|
20240118,174000,592706505,3100,3100,3100,3100,0
|
|
20240118,173900,592706505,3100,3100,3100,3100,0
|
|
20240118,173800,592706505,3100,3100,3100,3100,0
|
|
20240118,173700,592706505,3100,3100,3100,3100,0
|
|
20240118,173600,592706505,3100,3100,3100,3100,3230
|
|
20240118,173500,592706505,3100,3100,3100,3100,0
|
|
20240118,173400,592706505,3100,3100,3100,3100,0
|
|
20240118,173300,592706505,3100,3100,3100,3100,0
|
|
20240118,173200,592706505,3100,3100,3100,3100,0
|
|
20240118,173100,592706505,3100,3100,3100,3100,0
|
|
20240118,173000,592706505,3100,3100,3100,3100,0
|
|
20240118,172900,592706505,3100,3100,3100,3100,0
|
|
20240118,172800,592706505,3100,3100,3100,3100,0
|
|
20240118,172700,592706505,3100,3100,3100,3100,0
|
|
20240118,172600,592706505,3100,3100,3100,3100,0
|
|
20240118,172500,592706505,3100,3100,3100,3100,0
|
|
20240118,172400,592706505,3100,3100,3100,3100,0
|
|
20240118,172300,592706505,3100,3100,3100,3100,0
|
|
20240118,172200,592706505,3100,3100,3100,3100,0
|
|
20240118,172100,592706505,3100,3100,3100,3100,0
|
|
20240118,172000,592706505,3100,3100,3100,3100,0
|
|
20240118,171900,592706505,3100,3100,3100,3100,0
|
|
20240118,171800,592706505,3100,3100,3100,3100,0
|
|
20240118,171700,592706505,3100,3100,3100,3100,0
|
|
20240118,171600,592706505,3100,3100,3100,3100,0
|
|
20240118,171500,592706505,3100,3100,3100,3100,0
|
|
20240118,171400,592706505,3100,3100,3100,3100,0
|
|
20240118,171300,592706505,3100,3100,3100,3100,0
|
|
20240118,171200,592706505,3100,3100,3100,3100,0
|
|
20240118,171100,592706505,3100,3100,3100,3100,0
|
|
20240118,171000,592706505,3100,3100,3100,3100,0
|
|
20240118,170900,592706505,3100,3100,3100,3100,0
|
|
20240118,170800,592706505,3100,3100,3100,3100,0
|
|
20240118,170700,592706505,3100,3100,3100,3100,0
|
|
20240118,170600,592706505,3100,3100,3100,3100,3230
|
|
20240118,170500,592706505,3100,3100,3100,3100,0
|
|
20240118,170400,592706505,3100,3100,3100,3100,0
|
|
20240118,170300,592706505,3100,3100,3100,3100,0
|
|
20240118,170200,592706505,3100,3100,3100,3100,0
|
|
20240118,170100,592706505,3100,3100,3100,3100,0
|
|
20240118,170000,592706505,3100,3100,3100,3100,0
|
|
20240118,165900,592706505,3100,3100,3100,3100,0
|
|
20240118,165800,592706505,3100,3100,3100,3100,0
|
|
20240118,165700,592706505,3100,3100,3100,3100,0
|
|
20240118,165600,592706505,3100,3100,3100,3100,0
|
|
20240118,165500,592706505,3100,3100,3100,3100,0
|
|
20240118,165400,592706505,3100,3100,3100,3100,0
|
|
20240118,165300,592706505,3100,3100,3100,3100,0
|
|
20240118,165200,592706505,3100,3100,3100,3100,0
|
|
20240118,165100,592706505,3100,3100,3100,3100,0
|
|
20240118,165000,592706505,3100,3100,3100,3100,0
|
|
20240118,164900,592706505,3100,3100,3100,3100,0
|
|
20240118,164800,592706505,3100,3100,3100,3100,0
|
|
20240118,164700,592706505,3100,3100,3100,3100,0
|
|
20240118,164600,592706505,3100,3100,3100,3100,0
|
|
20240118,164500,592706505,3100,3100,3100,3100,0
|
|
20240118,164400,592706505,3100,3100,3100,3100,0
|
|
20240118,164300,592706505,3100,3100,3100,3100,0
|
|
20240118,164200,592706505,3100,3100,3100,3100,0
|
|
20240118,164100,592706505,3100,3100,3100,3100,0
|
|
20240118,164000,592706505,3100,3100,3100,3100,0
|
|
20240118,163900,592706505,3100,3100,3100,3100,0
|
|
20240118,163800,592706505,3100,3100,3100,3100,0
|
|
20240118,163700,592706505,3100,3100,3100,3100,0
|
|
20240118,163600,592706505,3100,3100,3100,3100,3230
|
|
20240118,163500,592706505,3100,3100,3100,3100,0
|
|
20240118,163400,592706505,3100,3100,3100,3100,0
|
|
20240118,163300,592706505,3100,3100,3100,3100,0
|
|
20240118,163200,592706505,3100,3100,3100,3100,0
|
|
20240118,163100,592706505,3100,3100,3100,3100,0
|
|
20240118,163000,592706505,3100,3100,3100,3100,0
|
|
20240118,162900,592706505,3100,3100,3100,3100,0
|
|
20240118,162800,592706505,3100,3100,3100,3100,0
|
|
20240118,162700,592706505,3100,3100,3100,3100,0
|
|
20240118,162600,592706505,3100,3100,3100,3100,0
|
|
20240118,162500,592706505,3100,3100,3100,3100,0
|
|
20240118,162400,592706505,3100,3100,3100,3100,0
|
|
20240118,162300,592706505,3100,3100,3100,3100,0
|
|
20240118,162200,592706505,3100,3100,3100,3100,0
|
|
20240118,162100,592706505,3100,3100,3100,3100,0
|
|
20240118,162000,592706505,3100,3100,3100,3100,0
|
|
20240118,161900,592706505,3100,3100,3100,3100,0
|
|
20240118,161800,592706505,3100,3100,3100,3100,0
|
|
20240118,161700,592706505,3100,3100,3100,3100,0
|
|
20240118,161600,592706505,3100,3100,3100,3100,0
|
|
20240118,161500,592706505,3100,3100,3100,3100,0
|
|
20240118,161400,592706505,3100,3100,3100,3100,0
|
|
20240118,161300,592706505,3100,3100,3100,3100,0
|
|
20240118,161200,592706505,3100,3100,3100,3100,0
|
|
20240118,161100,592706505,3100,3100,3100,3100,0
|
|
20240118,161000,592706505,3100,3100,3100,3100,0
|
|
20240118,160900,592706505,3100,3100,3100,3100,0
|
|
20240118,160800,592706505,3100,3100,3100,3100,0
|
|
20240118,160700,592706505,3100,3100,3100,3100,0
|
|
20240118,160600,592706505,3100,3100,3100,3100,3230
|
|
20240118,160500,592706505,3100,3100,3100,3100,0
|
|
20240118,160400,592706505,3100,3100,3100,3100,0
|
|
20240118,160300,592706505,3100,3100,3100,3100,0
|
|
20240118,160200,592706505,3100,3100,3100,3100,0
|
|
20240118,160100,592706505,3100,3100,3100,3100,0
|
|
20240118,160000,592706505,3100,3100,3100,3100,0
|
|
20240118,155900,592706505,3100,3100,3100,3100,0
|
|
20240118,155800,592706505,3100,3100,3100,3100,0
|
|
20240118,155700,592706505,3100,3100,3100,3100,0
|
|
20240118,155600,592706505,3100,3100,3100,3100,0
|
|
20240118,155500,592706505,3100,3100,3100,3100,0
|
|
20240118,155400,592706505,3100,3100,3100,3100,0
|
|
20240118,155300,592706505,3100,3100,3100,3100,0
|
|
20240118,155200,592706505,3100,3100,3100,3100,0
|
|
20240118,155100,592706505,3100,3100,3100,3100,0
|
|
20240118,155000,592706505,3100,3100,3100,3100,0
|
|
20240118,154900,592706505,3100,3100,3100,3100,0
|
|
20240118,154800,592706505,3100,3100,3100,3100,0
|
|
20240118,154700,592706505,3100,3100,3100,3100,0
|
|
20240118,154600,592706505,3100,3100,3100,3100,0
|
|
20240118,154500,592706505,3100,3100,3100,3100,0
|
|
20240118,154400,592706505,3100,3100,3100,3100,0
|
|
20240118,154300,592706505,3100,3100,3100,3100,0
|
|
20240118,154200,592706505,3100,3100,3100,3100,0
|
|
20240118,154100,592706505,3100,3100,3100,3100,0
|
|
20240118,154000,592706505,3100,3100,3100,3100,0
|
|
20240118,153900,592706505,3100,3100,3100,3100,0
|
|
20240118,153800,592706505,3100,3100,3100,3100,0
|
|
20240118,153700,592706505,3100,3100,3100,3100,0
|
|
20240118,153600,592706505,3100,3100,3100,3100,3230
|
|
20240118,153500,592706505,3100,3100,3100,3100,0
|
|
20240118,153400,592706505,3100,3100,3100,3100,0
|
|
20240118,153300,592706505,3100,3100,3100,3100,0
|
|
20240118,153200,592706505,3100,3100,3100,3100,0
|
|
20240118,153100,592706505,3100,3100,3100,3100,0
|
|
20240118,153000,592706505,3100,3100,3100,3100,3230
|
|
20240118,152900,582693505,3105,3105,3105,3105,0
|
|
20240118,152800,582693505,3105,3105,3105,3105,0
|
|
20240118,152700,582693505,3105,3105,3105,3105,0
|
|
20240118,152600,582693505,3105,3105,3105,3105,0
|
|
20240118,152500,582693505,3105,3105,3105,3105,0
|
|
20240118,152400,582693505,3105,3105,3105,3105,0
|
|
20240118,152300,582693505,3105,3105,3105,3105,0
|
|
20240118,152200,582693505,3105,3105,3105,3105,0
|
|
20240118,152100,582693505,3105,3105,3105,3105,0
|
|
20240118,152000,582693505,3105,3105,3105,3105,0
|
|
20240118,151900,582693505,3105,3095,3105,3095,779
|
|
20240118,151800,580279545,3100,3095,3100,3095,1159
|
|
20240118,151700,576690390,3100,3095,3100,3095,1568
|
|
20240118,151600,571837300,3095,3105,3105,3095,1400
|
|
20240118,151500,567496700,3095,3100,3105,3095,2796
|
|
20240118,151400,558835725,3105,3105,3105,3100,707
|
|
20240118,151300,556643935,3100,3100,3105,3100,228
|
|
20240118,151200,555937010,3100,3105,3105,3100,1089
|
|
20240118,151100,552561095,3105,3105,3105,3100,428
|
|
20240118,151000,551233905,3105,3110,3110,3100,5857
|
|
20240118,150900,533076160,3105,3105,3105,3100,806
|
|
20240118,150800,530575020,3105,3105,3110,3105,612
|
|
20240118,150700,528674680,3110,3105,3110,3105,503
|
|
20240118,150600,527112850,3110,3120,3120,3110,496
|
|
20240118,150500,525570000,3115,3115,3120,3115,709
|
|
20240118,150400,523361425,3120,3115,3120,3115,66
|
|
20240118,150300,523155780,3120,3120,3120,3120,105
|
|
20240118,150200,522828180,3120,3120,3120,3120,1024
|
|
20240118,150100,519633300,3120,3120,3120,3120,2
|
|
20240118,150000,519627060,3110,3110,3110,3105,350
|
|
20240118,145900,518539810,3120,3125,3125,3120,144
|
|
20240118,145800,518090455,3120,3105,3120,3105,751
|
|
20240118,145700,515750035,3120,3120,3120,3120,52
|
|
20240118,145600,515587795,3105,3105,3105,3105,600
|
|
20240118,145500,513724795,3120,3120,3120,3120,0
|
|
20240118,145400,513724795,3120,3120,3120,3120,300
|
|
20240118,145300,512788795,3120,3120,3120,3120,0
|
|
20240118,145200,512788795,3120,3120,3120,3120,2
|
|
20240118,145100,512782555,3105,3120,3120,3105,59
|
|
20240118,145000,512598835,3120,3120,3120,3120,0
|
|
20240118,144900,512598835,3120,3120,3120,3120,10
|
|
20240118,144800,512567635,3120,3100,3120,3100,156
|
|
20240118,144700,512080935,3100,3110,3120,3100,4265
|
|
20240118,144600,498842345,3120,3120,3120,3120,35
|
|
20240118,144500,498733145,3120,3120,3120,3120,123
|
|
20240118,144400,498349385,3120,3120,3120,3120,114
|
|
20240118,144300,497993705,3115,3115,3120,3115,13
|
|
20240118,144200,497953155,3110,3110,3110,3110,216
|
|
20240118,144100,497281395,3105,3110,3110,3105,610
|
|
20240118,144000,495385915,3110,3110,3110,3110,110
|
|
20240118,143900,495043815,3110,3110,3110,3105,1287
|
|
20240118,143800,491042605,3110,3110,3120,3105,165
|
|
20240118,143700,490530200,3110,3110,3120,3110,767
|
|
20240118,143600,488144655,3110,3110,3115,3110,172
|
|
20240118,143500,487609730,3110,3110,3110,3110,143
|
|
20240118,143400,487165000,3110,3115,3120,3110,114
|
|
20240118,143300,486809885,3115,3110,3115,3110,315
|
|
20240118,143200,485830230,3125,3110,3125,3110,399
|
|
20240118,143100,484588735,3110,3110,3110,3110,23
|
|
20240118,143000,484517205,3115,3115,3115,3115,161
|
|
20240118,142900,484015690,3115,3115,3115,3115,0
|
|
20240118,142800,484015690,3115,3120,3120,3115,6
|
|
20240118,142700,483996975,3120,3120,3120,3120,0
|
|
20240118,142600,483996975,3120,3120,3120,3120,10
|
|
20240118,142500,483965775,3120,3120,3120,3120,0
|
|
20240118,142400,483965775,3120,3120,3120,3120,1
|
|
20240118,142300,483962655,3115,3115,3115,3115,301
|
|
20240118,142200,483025040,3130,3130,3130,3130,0
|
|
20240118,142100,483025040,3130,3130,3130,3130,0
|
|
20240118,142000,483025040,3130,3130,3130,3130,0
|
|
20240118,141900,483025040,3130,3130,3130,3130,6
|
|
20240118,141800,483006260,3130,3125,3130,3125,4
|
|
20240118,141700,482993745,3115,3115,3115,3115,0
|
|
20240118,141600,482993745,3115,3120,3120,3115,1028
|
|
20240118,141500,479791410,3130,3130,3130,3120,347
|
|
20240118,141400,478705310,3130,3125,3130,3125,116
|
|
20240118,141300,478342410,3130,3115,3130,3115,97
|
|
20240118,141200,478039760,3115,3115,3115,3115,1519
|
|
20240118,141100,473308075,3110,3110,3110,3110,0
|
|
20240118,141000,473308075,3110,3110,3110,3110,0
|
|
20240118,140900,473308075,3110,3110,3110,3110,8
|
|
20240118,140800,473283195,3115,3115,3115,3115,1
|
|
20240118,140700,473280080,3115,3105,3115,3100,3851
|
|
20240118,140600,461339420,3105,3105,3105,3105,0
|
|
20240118,140500,461339420,3105,3110,3115,3105,616
|
|
20240118,140400,459426695,3115,3115,3115,3115,725
|
|
20240118,140300,457168320,3105,3105,3115,3105,760
|
|
20240118,140200,454808510,3110,3110,3110,3105,36
|
|
20240118,140100,454696555,3130,3130,3130,3130,0
|
|
20240118,140000,454696555,3130,3110,3130,3105,59
|
|
20240118,135900,454512990,3110,3130,3130,3105,1078
|
|
20240118,135800,451160280,3130,3140,3140,3130,35
|
|
20240118,135700,451050560,3140,3105,3150,3105,815
|
|
20240118,135600,448495885,3115,3110,3115,3105,13
|
|
20240118,135500,448455475,3105,3110,3120,3105,24
|
|
20240118,135400,448380800,3110,3110,3110,3110,181
|
|
20240118,135300,447817890,3105,3105,3105,3105,199
|
|
20240118,135200,447199995,3105,3100,3105,3100,231
|
|
20240118,135100,446483885,3100,3110,3110,3100,3334
|
|
20240118,135000,436141870,3110,3110,3110,3110,25
|
|
20240118,134900,436064120,3135,3135,3135,3135,0
|
|
20240118,134800,436064120,3135,3120,3135,3100,4607
|
|
20240118,134700,421748965,3115,3115,3115,3115,0
|
|
20240118,134600,421748965,3115,3130,3130,3115,201
|
|
20240118,134500,421121120,3140,3140,3140,3120,3365
|
|
20240118,134400,410586510,3140,3140,3140,3135,17
|
|
20240118,134300,410533135,3140,3135,3140,3135,181
|
|
20240118,134200,409965030,3135,3145,3145,3135,5658
|
|
20240118,134100,392221315,3145,3145,3145,3145,0
|
|
20240118,134000,392221315,3145,3140,3145,3140,437
|
|
20240118,133900,390848645,3160,3160,3160,3160,0
|
|
20240118,133800,390848645,3160,3150,3160,3140,11702
|
|
20240118,133700,354015365,3160,3150,3160,3150,908
|
|
20240118,133600,351154865,3155,3155,3155,3155,0
|
|
20240118,133500,351154865,3155,3160,3160,3155,1449
|
|
20240118,133400,346581090,3160,3160,3160,3160,60
|
|
20240118,133300,346391490,3160,3160,3160,3160,0
|
|
20240118,133200,346391490,3160,3160,3160,3160,26
|
|
20240118,133100,346309330,3175,3175,3175,3175,13
|
|
20240118,133000,346268055,3175,3175,3175,3175,0
|
|
20240118,132900,346268055,3175,3175,3175,3160,186
|
|
20240118,132800,345680190,3160,3160,3160,3160,0
|
|
20240118,132700,345680190,3160,3165,3165,3160,150
|
|
20240118,132600,345205935,3170,3175,3175,3170,116
|
|
20240118,132500,344837955,3170,3170,3170,3170,50
|
|
20240118,132400,344679455,3175,3175,3175,3175,0
|
|
20240118,132300,344679455,3175,3175,3175,3175,78
|
|
20240118,132200,344431805,3170,3170,3170,3170,0
|
|
20240118,132100,344431805,3170,3170,3170,3170,500
|
|
20240118,132000,342846805,3175,3175,3175,3175,50
|
|
20240118,131900,342688055,3170,3170,3170,3170,2
|
|
20240118,131800,342681715,3170,3170,3170,3170,0
|
|
20240118,131700,342681715,3170,3170,3170,3170,0
|
|
20240118,131600,342681715,3170,3170,3170,3170,51
|
|
20240118,131500,342520045,3175,3175,3175,3175,60
|
|
20240118,131400,342329545,3170,3170,3170,3170,104
|
|
20240118,131300,341999865,3170,3170,3170,3170,0
|
|
20240118,131200,341999865,3170,3170,3170,3170,374
|
|
20240118,131100,340814285,3170,3170,3170,3170,20
|
|
20240118,131000,340750885,3165,3160,3165,3160,101
|
|
20240118,130900,340431720,3160,3165,3165,3160,806
|
|
20240118,130800,337881760,3170,3170,3170,3170,50
|
|
20240118,130700,337723260,3170,3170,3170,3170,100
|
|
20240118,130600,337406260,3180,3180,3180,3180,60
|
|
20240118,130500,337215460,3170,3170,3170,3170,508
|
|
20240118,130400,335605100,3170,3170,3170,3170,371
|
|
20240118,130300,334429030,3165,3165,3165,3165,308
|
|
20240118,130200,333454210,3165,3165,3165,3165,2
|
|
20240118,130100,333447880,3165,3165,3165,3165,1
|
|
20240118,130000,333444715,3165,3165,3165,3165,0
|
|
20240118,125900,333444715,3165,3165,3165,3165,15
|
|
20240118,125800,333397240,3165,3165,3165,3165,0
|
|
20240118,125700,333397240,3165,3165,3165,3165,8
|
|
20240118,125600,333371920,3165,3165,3165,3165,1
|
|
20240118,125500,333368755,3160,3160,3160,3160,20
|
|
20240118,125400,333305555,3160,3160,3160,3160,370
|
|
20240118,125300,332136355,3160,3160,3160,3160,300
|
|
20240118,125200,331188355,3160,3165,3165,3160,7
|
|
20240118,125100,331166230,3160,3160,3160,3160,5
|
|
20240118,125000,331150430,3170,3170,3170,3170,0
|
|
20240118,124900,331150430,3170,3170,3170,3170,42
|
|
20240118,124800,331017290,3170,3170,3170,3170,21
|
|
20240118,124700,330950720,3170,3170,3170,3170,95
|
|
20240118,124600,330649570,3170,3170,3170,3170,15
|
|
20240118,124500,330602020,3170,3165,3170,3165,205
|
|
20240118,124400,329953175,3165,3165,3165,3165,1
|
|
20240118,124300,329950010,3155,3160,3160,3155,62
|
|
20240118,124200,329754255,3160,3160,3160,3160,1
|
|
20240118,124100,329751095,3165,3165,3165,3165,0
|
|
20240118,124000,329751095,3165,3165,3165,3165,1
|
|
20240118,123900,329747930,3165,3165,3165,3165,180
|
|
20240118,123800,329178230,3165,3165,3165,3165,7
|
|
20240118,123700,329156075,3165,3165,3165,3165,500
|
|
20240118,123600,327573575,3165,3165,3165,3165,100
|
|
20240118,123500,327257075,3170,3170,3170,3170,539
|
|
20240118,123400,325548445,3165,3165,3165,3165,155
|
|
20240118,123300,325057870,3165,3165,3165,3165,1216
|
|
20240118,123200,321209230,3165,3165,3165,3165,1
|
|
20240118,123100,321206065,3155,3155,3155,3155,0
|
|
20240118,123000,321206065,3155,3155,3155,3155,1595
|
|
20240118,122900,316173840,3155,3155,3155,3155,0
|
|
20240118,122800,316173840,3155,3155,3155,3155,100
|
|
20240118,122700,315858340,3150,3150,3150,3150,0
|
|
20240118,122600,315858340,3150,3150,3150,3150,0
|
|
20240118,122500,315858340,3150,3150,3150,3150,5
|
|
20240118,122400,315842590,3155,3155,3155,3155,0
|
|
20240118,122300,315842590,3155,3165,3165,3155,501
|
|
20240118,122200,314261925,3165,3160,3165,3160,151
|
|
20240118,122100,313784680,3160,3160,3160,3160,366
|
|
20240118,122000,312628120,3165,3165,3165,3165,0
|
|
20240118,121900,312628120,3165,3165,3165,3165,1
|
|
20240118,121800,312624955,3165,3165,3165,3165,100
|
|
20240118,121700,312308455,3165,3165,3165,3165,0
|
|
20240118,121600,312308455,3165,3165,3165,3165,0
|
|
20240118,121500,312308455,3165,3160,3165,3160,286
|
|
20240118,121400,311403955,3155,3155,3155,3155,98
|
|
20240118,121300,311094765,3155,3155,3155,3155,0
|
|
20240118,121200,311094765,3155,3155,3155,3155,0
|
|
20240118,121100,311094765,3155,3155,3155,3155,218
|
|
20240118,121000,310406975,3155,3155,3155,3155,2
|
|
20240118,120900,310400665,3155,3155,3155,3155,1
|
|
20240118,120800,310397510,3155,3160,3160,3155,342
|
|
20240118,120700,309318495,3160,3160,3160,3160,1
|
|
20240118,120600,309315335,3160,3160,3160,3160,5
|
|
20240118,120500,309299535,3155,3155,3155,3155,0
|
|
20240118,120400,309299535,3155,3160,3160,3155,259
|
|
20240118,120300,308482280,3160,3160,3160,3160,112
|
|
20240118,120200,308128360,3160,3160,3160,3160,0
|
|
20240118,120100,308128360,3160,3155,3160,3155,171
|
|
20240118,120000,307588465,3160,3160,3160,3160,54
|
|
20240118,115900,307417825,3160,3160,3160,3155,140
|
|
20240118,115800,306975620,3160,3150,3160,3150,300
|
|
20240118,115700,306029120,3150,3155,3155,3150,108
|
|
20240118,115600,305688620,3150,3150,3155,3150,770
|
|
20240118,115500,303262970,3150,3165,3170,3150,9440
|
|
20240118,115400,273438145,3170,3170,3170,3170,100
|
|
20240118,115300,273121145,3170,3170,3170,3170,61
|
|
20240118,115200,272927775,3170,3170,3170,3170,2929
|
|
20240118,115100,263642845,3175,3180,3180,3175,729
|
|
20240118,115000,261328255,3180,3180,3180,3180,4
|
|
20240118,114900,261315535,3180,3180,3180,3180,80
|
|
20240118,114800,261061135,3180,3180,3180,3180,0
|
|
20240118,114700,261061135,3180,3180,3180,3180,0
|
|
20240118,114600,261061135,3180,3180,3180,3180,358
|
|
20240118,114500,259922695,3180,3180,3180,3180,500
|
|
20240118,114400,258332695,3180,3180,3180,3180,40
|
|
20240118,114300,258205495,3180,3180,3180,3180,157
|
|
20240118,114200,257706235,3180,3180,3180,3180,200
|
|
20240118,114100,257070235,3175,3180,3180,3175,57
|
|
20240118,114000,256889135,3175,3175,3175,3175,227
|
|
20240118,113900,256168410,3175,3175,3175,3175,0
|
|
20240118,113800,256168410,3175,3175,3175,3175,2
|
|
20240118,113700,256162060,3175,3175,3175,3175,115
|
|
20240118,113600,255796935,3180,3180,3180,3180,4
|
|
20240118,113500,255784215,3180,3180,3180,3180,4
|
|
20240118,113400,255771495,3175,3175,3175,3175,320
|
|
20240118,113300,254755495,3175,3175,3175,3175,0
|
|
20240118,113200,254755495,3175,3175,3175,3175,27
|
|
20240118,113100,254669770,3175,3175,3175,3175,54
|
|
20240118,113000,254498320,3175,3175,3175,3175,156
|
|
20240118,112900,254003020,3175,3175,3175,3175,163
|
|
20240118,112800,253485495,3175,3175,3175,3175,0
|
|
20240118,112700,253485495,3175,3175,3175,3175,299
|
|
20240118,112600,252536170,3175,3175,3175,3175,5
|
|
20240118,112500,252520295,3175,3175,3175,3175,101
|
|
20240118,112400,252199620,3170,3175,3175,3170,219
|
|
20240118,112300,251505210,3170,3175,3175,3170,12
|
|
20240118,112200,251467165,3175,3175,3175,3175,36
|
|
20240118,112100,251352865,3170,3170,3175,3170,166
|
|
20240118,112000,250826555,3175,3175,3175,3175,0
|
|
20240118,111900,250826555,3175,3175,3175,3175,0
|
|
20240118,111800,250826555,3175,3175,3175,3175,149
|
|
20240118,111700,250353480,3170,3170,3170,3170,1251
|
|
20240118,111600,246387810,3175,3175,3175,3175,100
|
|
20240118,111500,246070310,3175,3175,3175,3175,1
|
|
20240118,111400,246067135,3175,3175,3175,3175,2
|
|
20240118,111300,246060785,3170,3170,3170,3170,1
|
|
20240118,111200,246057615,3170,3170,3170,3170,0
|
|
20240118,111100,246057615,3170,3175,3175,3170,103
|
|
20240118,111000,245731090,3175,3175,3175,3175,0
|
|
20240118,110900,245731090,3175,3175,3175,3175,0
|
|
20240118,110800,245731090,3175,3175,3175,3175,3
|
|
20240118,110700,245721565,3175,3175,3175,3175,0
|
|
20240118,110600,245721565,3175,3175,3175,3175,0
|
|
20240118,110500,245721565,3175,3175,3175,3175,0
|
|
20240118,110400,245721565,3175,3175,3175,3175,0
|
|
20240118,110300,245721565,3175,3175,3175,3175,15
|
|
20240118,110200,245673940,3170,3170,3175,3170,2199
|
|
20240118,110100,238702610,3170,3170,3170,3170,362
|
|
20240118,110000,237555070,3170,3170,3170,3170,70
|
|
20240118,105900,237333170,3170,3175,3175,3170,3786
|
|
20240118,105800,225327985,3180,3180,3180,3180,15
|
|
20240118,105700,225280285,3180,3175,3180,3175,201
|
|
20240118,105600,224642105,3180,3180,3180,3180,5
|
|
20240118,105500,224626205,3175,3175,3175,3175,316
|
|
20240118,105400,223622905,3175,3180,3180,3175,2837
|
|
20240118,105300,214614660,3180,3180,3180,3180,101
|
|
20240118,105200,214293480,3180,3180,3180,3180,77
|
|
20240118,105100,214048620,3190,3190,3190,3190,0
|
|
20240118,105000,214048620,3190,3190,3190,3190,0
|
|
20240118,104900,214048620,3190,3195,3195,3190,119
|
|
20240118,104800,213668530,3195,3195,3195,3195,0
|
|
20240118,104700,213668530,3195,3175,3195,3175,82
|
|
20240118,104600,213407540,3195,3175,3195,3175,312
|
|
20240118,104500,212416700,3175,3175,3175,3175,0
|
|
20240118,104400,212416700,3175,3175,3175,3175,156
|
|
20240118,104300,211921400,3175,3180,3180,3175,2597
|
|
20240118,104200,203675920,3180,3180,3180,3180,150
|
|
20240118,104100,203198920,3175,3185,3185,3175,1332
|
|
20240118,104000,198962545,3190,3195,3195,3190,112
|
|
20240118,103900,198604755,3195,3195,3195,3195,2
|
|
20240118,103800,198598365,3195,3200,3200,3195,26
|
|
20240118,103700,198515280,3200,3200,3200,3200,3
|
|
20240118,103600,198505680,3200,3200,3200,3200,0
|
|
20240118,103500,198505680,3200,3200,3200,3200,103
|
|
20240118,103400,198176080,3200,3200,3200,3200,3
|
|
20240118,103300,198166480,3195,3195,3195,3195,350
|
|
20240118,103200,197048230,3200,3185,3200,3185,753
|
|
20240118,103100,194644710,3185,3185,3185,3185,0
|
|
20240118,103000,194644710,3185,3185,3185,3185,0
|
|
20240118,102900,194644710,3185,3185,3185,3185,400
|
|
20240118,102800,193370710,3195,3195,3195,3195,0
|
|
20240118,102700,193370710,3195,3195,3195,3195,40
|
|
20240118,102600,193242910,3195,3195,3195,3195,30
|
|
20240118,102500,193147060,3195,3195,3195,3195,50
|
|
20240118,102400,192987310,3195,3195,3195,3195,218
|
|
20240118,102300,192290800,3195,3195,3195,3195,43
|
|
20240118,102200,192153415,3200,3185,3200,3185,310
|
|
20240118,102100,191164915,3180,3195,3195,3180,3190
|
|
20240118,102000,181005875,3195,3195,3195,3195,438
|
|
20240118,101900,179606465,3200,3200,3200,3200,60
|
|
20240118,101800,179414465,3205,3200,3205,3200,2757
|
|
20240118,101700,170592060,3200,3200,3200,3200,15
|
|
20240118,101600,170544060,3205,3205,3210,3205,627
|
|
20240118,101500,168534285,3205,3205,3205,3205,306
|
|
20240118,101400,167553555,3205,3205,3205,3205,0
|
|
20240118,101300,167553555,3205,3200,3205,3200,10
|
|
20240118,101200,167521515,3200,3200,3200,3200,12
|
|
20240118,101100,167483115,3200,3200,3200,3200,600
|
|
20240118,101000,165563115,3195,3195,3195,3195,100
|
|
20240118,100900,165243615,3195,3200,3200,3195,421
|
|
20240118,100800,163897020,3195,3195,3195,3195,60
|
|
20240118,100700,163705320,3195,3195,3195,3195,36
|
|
20240118,100600,163590300,3195,3195,3195,3195,4
|
|
20240118,100500,163577520,3195,3195,3195,3195,6
|
|
20240118,100400,163558350,3195,3190,3195,3190,206
|
|
20240118,100300,162900905,3190,3185,3190,3185,294
|
|
20240118,100200,161963515,3180,3180,3180,3180,33
|
|
20240118,100100,161858575,3180,3180,3180,3180,0
|
|
20240118,100000,161858575,3180,3180,3180,3180,260
|
|
20240118,095900,161031775,3185,3185,3185,3185,300
|
|
20240118,095800,160076275,3180,3180,3185,3180,453
|
|
20240118,095700,158635585,3185,3185,3185,3185,0
|
|
20240118,095600,158635585,3185,3185,3185,3185,0
|
|
20240118,095500,158635585,3185,3185,3185,3185,5
|
|
20240118,095400,158619660,3180,3180,3180,3180,0
|
|
20240118,095300,158619660,3180,3180,3180,3180,301
|
|
20240118,095200,157662480,3180,3185,3185,3180,346
|
|
20240118,095100,156561650,3190,3190,3190,3180,909
|
|
20240118,095000,153665805,3190,3190,3190,3185,236
|
|
20240118,094900,152913965,3190,3185,3190,3185,646
|
|
20240118,094800,150856365,3185,3185,3185,3185,2
|
|
20240118,094700,150849995,3190,3190,3190,3190,911
|
|
20240118,094600,147943905,3190,3195,3195,3190,894
|
|
20240118,094500,145089545,3205,3205,3205,3205,10
|
|
20240118,094400,145057495,3195,3210,3210,3195,649
|
|
20240118,094300,142983440,3210,3210,3215,3190,11324
|
|
20240118,094200,106595820,3215,3195,3220,3190,2542
|
|
20240118,094100,98436145,3200,3195,3220,3195,800
|
|
20240118,094000,95875945,3195,3195,3195,3195,1015
|
|
20240118,093900,92633020,3195,3195,3195,3195,6
|
|
20240118,093800,92613850,3195,3190,3195,3190,2736
|
|
20240118,093700,83885990,3195,3190,3195,3190,284
|
|
20240118,093600,82980025,3190,3195,3195,3190,152
|
|
20240118,093500,82495135,3195,3175,3195,3175,1004
|
|
20240118,093400,79307355,3195,3195,3195,3195,62
|
|
20240118,093300,79109265,3195,3185,3195,3180,452
|
|
20240118,093200,77668270,3185,3185,3185,3175,235
|
|
20240118,093100,76919845,3180,3180,3180,3180,600
|
|
20240118,093000,75011845,3170,3175,3175,3170,10
|
|
20240118,092900,74980110,3170,3180,3180,3170,709
|
|
20240118,092800,72727940,3180,3160,3180,3160,2605
|
|
20240118,092700,64477265,3165,3165,3165,3165,60
|
|
20240118,092600,64287365,3165,3145,3165,3140,1503
|
|
20240118,092500,59542845,3140,3140,3140,3140,100
|
|
20240118,092400,59228845,3135,3135,3135,3135,0
|
|
20240118,092300,59228845,3135,3140,3140,3135,500
|
|
20240118,092200,57660565,3155,3140,3155,3140,139
|
|
20240118,092100,57224015,3140,3135,3140,3135,75
|
|
20240118,092000,56988555,3140,3135,3140,3135,2575
|
|
20240118,091900,48915710,3155,3135,3155,3135,742
|
|
20240118,091800,46588540,3135,3150,3150,3135,836
|
|
20240118,091700,43961165,3150,3150,3150,3150,500
|
|
20240118,091600,42386165,3150,3150,3160,3150,945
|
|
20240118,091500,39406905,3150,3145,3150,3145,664
|
|
20240118,091400,37318080,3130,3145,3145,3130,2301
|
|
20240118,091300,30107825,3140,3155,3155,3140,265
|
|
20240118,091200,29273860,3165,3165,3165,3165,521
|
|
20240118,091100,27624895,3165,3150,3165,3140,54
|
|
20240118,091000,27454065,3150,3150,3150,3150,901
|
|
20240118,090900,24615915,3150,3150,3150,3150,205
|
|
20240118,090800,23970165,3140,3150,3150,3140,283
|
|
20240118,090700,23080785,3150,3150,3150,3150,540
|
|
20240118,090600,21379785,3150,3150,3150,3150,200
|
|
20240118,090500,20749785,3150,3175,3175,3150,119
|
|
20240118,090400,20371985,3175,3180,3180,3175,47
|
|
20240118,090300,20222605,3175,3175,3180,3175,938
|
|
20240118,090200,17240770,3135,3170,3170,3135,3883
|
|
20240118,090100,5057710,3135,3145,3145,3135,310
|
|
20240118,090000,4085640,3160,3150,3160,3145,1297
|