616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191300,345657900,3225,3225,3225,3225,1136
|
|
20240112,191200,345657900,3225,3225,3225,3225,0
|
|
20240112,191100,345657900,3225,3225,3225,3225,0
|
|
20240112,191000,345657900,3225,3225,3225,3225,0
|
|
20240112,190900,345657900,3225,3225,3225,3225,0
|
|
20240112,190800,345657900,3225,3225,3225,3225,0
|
|
20240112,190700,345657900,3225,3225,3225,3225,0
|
|
20240112,190600,345657900,3225,3225,3225,3225,0
|
|
20240112,190500,345657900,3225,3225,3225,3225,0
|
|
20240112,190400,345657900,3225,3225,3225,3225,0
|
|
20240112,190300,345657900,3225,3225,3225,3225,0
|
|
20240112,190200,345657900,3225,3225,3225,3225,0
|
|
20240112,190100,345657900,3225,3225,3225,3225,0
|
|
20240112,190000,345657900,3225,3225,3225,3225,0
|
|
20240112,185900,345657900,3225,3225,3225,3225,0
|
|
20240112,185800,345657900,3225,3225,3225,3225,0
|
|
20240112,185700,345657900,3225,3225,3225,3225,0
|
|
20240112,185600,345657900,3225,3225,3225,3225,0
|
|
20240112,185500,345657900,3225,3225,3225,3225,0
|
|
20240112,185400,345657900,3225,3225,3225,3225,0
|
|
20240112,185300,345657900,3225,3225,3225,3225,0
|
|
20240112,185200,345657900,3225,3225,3225,3225,0
|
|
20240112,185100,345657900,3225,3225,3225,3225,0
|
|
20240112,185000,345657900,3225,3225,3225,3225,0
|
|
20240112,184900,345657900,3225,3225,3225,3225,0
|
|
20240112,184800,345657900,3225,3225,3225,3225,0
|
|
20240112,184700,345657900,3225,3225,3225,3225,0
|
|
20240112,184600,345657900,3225,3225,3225,3225,0
|
|
20240112,184500,345657900,3225,3225,3225,3225,0
|
|
20240112,184400,345657900,3225,3225,3225,3225,0
|
|
20240112,184300,345657900,3225,3225,3225,3225,1136
|
|
20240112,184200,345657900,3225,3225,3225,3225,0
|
|
20240112,184100,345657900,3225,3225,3225,3225,0
|
|
20240112,184000,345657900,3225,3225,3225,3225,0
|
|
20240112,183900,345657900,3225,3225,3225,3225,0
|
|
20240112,183800,345657900,3225,3225,3225,3225,0
|
|
20240112,183700,345657900,3225,3225,3225,3225,0
|
|
20240112,183600,345657900,3225,3225,3225,3225,0
|
|
20240112,183500,345657900,3225,3225,3225,3225,0
|
|
20240112,183400,345657900,3225,3225,3225,3225,0
|
|
20240112,183300,345657900,3225,3225,3225,3225,0
|
|
20240112,183200,345657900,3225,3225,3225,3225,0
|
|
20240112,183100,345657900,3225,3225,3225,3225,0
|
|
20240112,183000,345657900,3225,3225,3225,3225,0
|
|
20240112,182900,345657900,3225,3225,3225,3225,0
|
|
20240112,182800,345657900,3225,3225,3225,3225,0
|
|
20240112,182700,345657900,3225,3225,3225,3225,0
|
|
20240112,182600,345657900,3225,3225,3225,3225,0
|
|
20240112,182500,345657900,3225,3225,3225,3225,0
|
|
20240112,182400,345657900,3225,3225,3225,3225,0
|
|
20240112,182300,345657900,3225,3225,3225,3225,0
|
|
20240112,182200,345657900,3225,3225,3225,3225,0
|
|
20240112,182100,345657900,3225,3225,3225,3225,0
|
|
20240112,182000,345657900,3225,3225,3225,3225,0
|
|
20240112,181900,345657900,3225,3225,3225,3225,0
|
|
20240112,181800,345657900,3225,3225,3225,3225,0
|
|
20240112,181700,345657900,3225,3225,3225,3225,0
|
|
20240112,181600,345657900,3225,3225,3225,3225,0
|
|
20240112,181500,345657900,3225,3225,3225,3225,0
|
|
20240112,181400,345657900,3225,3225,3225,3225,0
|
|
20240112,181300,345657900,3225,3225,3225,3225,1136
|
|
20240112,181200,345657900,3225,3225,3225,3225,0
|
|
20240112,181100,345657900,3225,3225,3225,3225,0
|
|
20240112,181000,345657900,3225,3225,3225,3225,0
|
|
20240112,180900,345657900,3225,3225,3225,3225,0
|
|
20240112,180800,345657900,3225,3225,3225,3225,0
|
|
20240112,180700,345657900,3225,3225,3225,3225,0
|
|
20240112,180600,345657900,3225,3225,3225,3225,0
|
|
20240112,180500,345657900,3225,3225,3225,3225,0
|
|
20240112,180400,345657900,3225,3225,3225,3225,0
|
|
20240112,180300,345657900,3225,3225,3225,3225,0
|
|
20240112,180200,345657900,3225,3225,3225,3225,0
|
|
20240112,180100,345657900,3225,3225,3225,3225,0
|
|
20240112,180000,345657900,3225,3225,3225,3225,0
|
|
20240112,175900,345657900,3225,3225,3225,3225,0
|
|
20240112,175800,345657900,3225,3225,3225,3225,0
|
|
20240112,175700,345657900,3225,3225,3225,3225,0
|
|
20240112,175600,345657900,3225,3225,3225,3225,0
|
|
20240112,175500,345657900,3225,3225,3225,3225,0
|
|
20240112,175400,345657900,3225,3225,3225,3225,0
|
|
20240112,175300,345657900,3225,3225,3225,3225,0
|
|
20240112,175200,345657900,3225,3225,3225,3225,0
|
|
20240112,175100,345657900,3225,3225,3225,3225,0
|
|
20240112,175000,345657900,3225,3225,3225,3225,0
|
|
20240112,174900,345657900,3225,3225,3225,3225,0
|
|
20240112,174800,345657900,3225,3225,3225,3225,0
|
|
20240112,174700,345657900,3225,3225,3225,3225,0
|
|
20240112,174600,345657900,3225,3225,3225,3225,0
|
|
20240112,174500,345657900,3225,3225,3225,3225,0
|
|
20240112,174400,345657900,3225,3225,3225,3225,0
|
|
20240112,174300,345657900,3225,3225,3225,3225,1136
|
|
20240112,174200,345657900,3225,3225,3225,3225,0
|
|
20240112,174100,345657900,3225,3225,3225,3225,0
|
|
20240112,174000,345657900,3225,3225,3225,3225,0
|
|
20240112,173900,345657900,3225,3225,3225,3225,0
|
|
20240112,173800,345657900,3225,3225,3225,3225,0
|
|
20240112,173700,345657900,3225,3225,3225,3225,0
|
|
20240112,173600,345657900,3225,3225,3225,3225,0
|
|
20240112,173500,345657900,3225,3225,3225,3225,0
|
|
20240112,173400,345657900,3225,3225,3225,3225,0
|
|
20240112,173300,345657900,3225,3225,3225,3225,0
|
|
20240112,173200,345657900,3225,3225,3225,3225,0
|
|
20240112,173100,345657900,3225,3225,3225,3225,0
|
|
20240112,173000,345657900,3225,3225,3225,3225,0
|
|
20240112,172900,345657900,3225,3225,3225,3225,0
|
|
20240112,172800,345657900,3225,3225,3225,3225,0
|
|
20240112,172700,345657900,3225,3225,3225,3225,0
|
|
20240112,172600,345657900,3225,3225,3225,3225,0
|
|
20240112,172500,345657900,3225,3225,3225,3225,0
|
|
20240112,172400,345657900,3225,3225,3225,3225,0
|
|
20240112,172300,345657900,3225,3225,3225,3225,0
|
|
20240112,172200,345657900,3225,3225,3225,3225,0
|
|
20240112,172100,345657900,3225,3225,3225,3225,0
|
|
20240112,172000,345657900,3225,3225,3225,3225,0
|
|
20240112,171900,345657900,3225,3225,3225,3225,0
|
|
20240112,171800,345657900,3225,3225,3225,3225,0
|
|
20240112,171700,345657900,3225,3225,3225,3225,0
|
|
20240112,171600,345657900,3225,3225,3225,3225,0
|
|
20240112,171500,345657900,3225,3225,3225,3225,0
|
|
20240112,171400,345657900,3225,3225,3225,3225,0
|
|
20240112,171300,345657900,3225,3225,3225,3225,1136
|
|
20240112,171200,345657900,3225,3225,3225,3225,0
|
|
20240112,171100,345657900,3225,3225,3225,3225,0
|
|
20240112,171000,345657900,3225,3225,3225,3225,0
|
|
20240112,170900,345657900,3225,3225,3225,3225,0
|
|
20240112,170800,345657900,3225,3225,3225,3225,0
|
|
20240112,170700,345657900,3225,3225,3225,3225,0
|
|
20240112,170600,345657900,3225,3225,3225,3225,0
|
|
20240112,170500,345657900,3225,3225,3225,3225,0
|
|
20240112,170400,345657900,3225,3225,3225,3225,0
|
|
20240112,170300,345657900,3225,3225,3225,3225,0
|
|
20240112,170200,345657900,3225,3225,3225,3225,0
|
|
20240112,170100,345657900,3225,3225,3225,3225,0
|
|
20240112,170000,345657900,3225,3225,3225,3225,0
|
|
20240112,165900,345657900,3225,3225,3225,3225,0
|
|
20240112,165800,345657900,3225,3225,3225,3225,0
|
|
20240112,165700,345657900,3225,3225,3225,3225,0
|
|
20240112,165600,345657900,3225,3225,3225,3225,0
|
|
20240112,165500,345657900,3225,3225,3225,3225,0
|
|
20240112,165400,345657900,3225,3225,3225,3225,0
|
|
20240112,165300,345657900,3225,3225,3225,3225,0
|
|
20240112,165200,345657900,3225,3225,3225,3225,0
|
|
20240112,165100,345657900,3225,3225,3225,3225,0
|
|
20240112,165000,345657900,3225,3225,3225,3225,0
|
|
20240112,164900,345657900,3225,3225,3225,3225,0
|
|
20240112,164800,345657900,3225,3225,3225,3225,0
|
|
20240112,164700,345657900,3225,3225,3225,3225,0
|
|
20240112,164600,345657900,3225,3225,3225,3225,0
|
|
20240112,164500,345657900,3225,3225,3225,3225,0
|
|
20240112,164400,345657900,3225,3225,3225,3225,0
|
|
20240112,164300,345657900,3225,3225,3225,3225,1136
|
|
20240112,164200,345657900,3225,3225,3225,3225,0
|
|
20240112,164100,345657900,3225,3225,3225,3225,0
|
|
20240112,164000,345657900,3225,3225,3225,3225,0
|
|
20240112,163900,345657900,3225,3225,3225,3225,0
|
|
20240112,163800,345657900,3225,3225,3225,3225,0
|
|
20240112,163700,345657900,3225,3225,3225,3225,0
|
|
20240112,163600,345657900,3225,3225,3225,3225,0
|
|
20240112,163500,345657900,3225,3225,3225,3225,0
|
|
20240112,163400,345657900,3225,3225,3225,3225,0
|
|
20240112,163300,345657900,3225,3225,3225,3225,0
|
|
20240112,163200,345657900,3225,3225,3225,3225,0
|
|
20240112,163100,345657900,3225,3225,3225,3225,0
|
|
20240112,163000,345657900,3225,3225,3225,3225,0
|
|
20240112,162900,345657900,3225,3225,3225,3225,0
|
|
20240112,162800,345657900,3225,3225,3225,3225,0
|
|
20240112,162700,345657900,3225,3225,3225,3225,0
|
|
20240112,162600,345657900,3225,3225,3225,3225,0
|
|
20240112,162500,345657900,3225,3225,3225,3225,0
|
|
20240112,162400,345657900,3225,3225,3225,3225,0
|
|
20240112,162300,345657900,3225,3225,3225,3225,0
|
|
20240112,162200,345657900,3225,3225,3225,3225,0
|
|
20240112,162100,345657900,3225,3225,3225,3225,0
|
|
20240112,162000,345657900,3225,3225,3225,3225,0
|
|
20240112,161900,345657900,3225,3225,3225,3225,0
|
|
20240112,161800,345657900,3225,3225,3225,3225,0
|
|
20240112,161700,345657900,3225,3225,3225,3225,0
|
|
20240112,161600,345657900,3225,3225,3225,3225,0
|
|
20240112,161500,345657900,3225,3225,3225,3225,0
|
|
20240112,161400,345657900,3225,3225,3225,3225,0
|
|
20240112,161300,345657900,3225,3225,3225,3225,1136
|
|
20240112,161200,345657900,3225,3225,3225,3225,0
|
|
20240112,161100,345657900,3225,3225,3225,3225,0
|
|
20240112,161000,345657900,3225,3225,3225,3225,0
|
|
20240112,160900,345657900,3225,3225,3225,3225,0
|
|
20240112,160800,345657900,3225,3225,3225,3225,0
|
|
20240112,160700,345657900,3225,3225,3225,3225,0
|
|
20240112,160600,345657900,3225,3225,3225,3225,0
|
|
20240112,160500,345657900,3225,3225,3225,3225,0
|
|
20240112,160400,345657900,3225,3225,3225,3225,0
|
|
20240112,160300,345657900,3225,3225,3225,3225,0
|
|
20240112,160200,345657900,3225,3225,3225,3225,0
|
|
20240112,160100,345657900,3225,3225,3225,3225,0
|
|
20240112,160000,345657900,3225,3225,3225,3225,0
|
|
20240112,155900,345657900,3225,3225,3225,3225,0
|
|
20240112,155800,345657900,3225,3225,3225,3225,0
|
|
20240112,155700,345657900,3225,3225,3225,3225,0
|
|
20240112,155600,345657900,3225,3225,3225,3225,0
|
|
20240112,155500,345657900,3225,3225,3225,3225,0
|
|
20240112,155400,345657900,3225,3225,3225,3225,0
|
|
20240112,155300,345657900,3225,3225,3225,3225,0
|
|
20240112,155200,345657900,3225,3225,3225,3225,0
|
|
20240112,155100,345657900,3225,3225,3225,3225,0
|
|
20240112,155000,345657900,3225,3225,3225,3225,0
|
|
20240112,154900,345657900,3225,3225,3225,3225,0
|
|
20240112,154800,345657900,3225,3225,3225,3225,0
|
|
20240112,154700,345657900,3225,3225,3225,3225,0
|
|
20240112,154600,345657900,3225,3225,3225,3225,0
|
|
20240112,154500,345657900,3225,3225,3225,3225,0
|
|
20240112,154400,345657900,3225,3225,3225,3225,0
|
|
20240112,154300,345657900,3225,3225,3225,3225,1136
|
|
20240112,154200,345657900,3225,3225,3225,3225,0
|
|
20240112,154100,345657900,3225,3225,3225,3225,0
|
|
20240112,154000,345657900,3225,3225,3225,3225,0
|
|
20240112,153900,345657900,3225,3225,3225,3225,0
|
|
20240112,153800,345657900,3225,3225,3225,3225,0
|
|
20240112,153700,345657900,3225,3225,3225,3225,0
|
|
20240112,153600,345657900,3225,3225,3225,3225,0
|
|
20240112,153500,345657900,3225,3225,3225,3225,0
|
|
20240112,153400,345657900,3225,3225,3225,3225,0
|
|
20240112,153300,345657900,3225,3225,3225,3225,0
|
|
20240112,153200,345657900,3225,3225,3225,3225,0
|
|
20240112,153100,345657900,3225,3225,3225,3225,0
|
|
20240112,153000,345657900,3225,3225,3225,3225,1136
|
|
20240112,152900,341994300,3220,3220,3220,3220,0
|
|
20240112,152800,341994300,3220,3220,3220,3220,0
|
|
20240112,152700,341994300,3220,3220,3220,3220,0
|
|
20240112,152600,341994300,3220,3220,3220,3220,0
|
|
20240112,152500,341994300,3220,3220,3220,3220,0
|
|
20240112,152400,341994300,3220,3220,3220,3220,0
|
|
20240112,152300,341994300,3220,3220,3220,3220,0
|
|
20240112,152200,341994300,3220,3220,3220,3220,0
|
|
20240112,152100,341994300,3220,3220,3220,3220,0
|
|
20240112,152000,341994300,3220,3220,3220,3220,0
|
|
20240112,151900,341994300,3220,3215,3220,3205,106
|
|
20240112,151800,341654495,3205,3210,3210,3205,3484
|
|
20240112,151700,330475475,3220,3220,3220,3220,0
|
|
20240112,151600,330475475,3220,3220,3220,3220,3
|
|
20240112,151500,330465815,3215,3215,3215,3215,0
|
|
20240112,151400,330465815,3215,3215,3215,3215,0
|
|
20240112,151300,330465815,3215,3215,3215,3215,62
|
|
20240112,151200,330266485,3215,3215,3215,3215,201
|
|
20240112,151100,329620270,3210,3215,3215,3210,1344
|
|
20240112,151000,325301535,3220,3220,3220,3220,0
|
|
20240112,150900,325301535,3220,3220,3220,3220,96
|
|
20240112,150800,324992415,3215,3215,3215,3215,35
|
|
20240112,150700,324879890,3215,3215,3215,3215,50
|
|
20240112,150600,324719140,3215,3215,3215,3215,600
|
|
20240112,150500,322790140,3220,3220,3220,3220,475
|
|
20240112,150400,321260640,3220,3220,3220,3220,0
|
|
20240112,150300,321260640,3220,3220,3220,3220,50
|
|
20240112,150200,321099640,3220,3215,3220,3215,12
|
|
20240112,150100,321061005,3220,3220,3220,3220,0
|
|
20240112,150000,321061005,3220,3205,3220,3205,52
|
|
20240112,145900,320894315,3205,3210,3210,3200,1423
|
|
20240112,145800,316330995,3220,3220,3220,3220,0
|
|
20240112,145700,316330995,3220,3220,3220,3220,1
|
|
20240112,145600,316327775,3210,3210,3220,3210,102
|
|
20240112,145500,316000345,3210,3215,3215,3210,228
|
|
20240112,145400,315267665,3210,3210,3210,3210,0
|
|
20240112,145300,315267665,3210,3215,3215,3210,102
|
|
20240112,145200,314940235,3210,3210,3210,3210,0
|
|
20240112,145100,314940235,3210,3210,3210,3210,68
|
|
20240112,145000,314721955,3215,3210,3215,3210,54
|
|
20240112,144900,314548610,3210,3210,3210,3210,88
|
|
20240112,144800,314266130,3205,3205,3205,3205,48
|
|
20240112,144700,314112290,3205,3205,3205,3205,120
|
|
20240112,144600,313727690,3210,3210,3210,3210,0
|
|
20240112,144500,313727690,3210,3210,3210,3210,0
|
|
20240112,144400,313727690,3210,3210,3210,3210,23
|
|
20240112,144300,313653860,3210,3205,3210,3205,145
|
|
20240112,144200,313188750,3210,3210,3210,3210,0
|
|
20240112,144100,313188750,3210,3205,3210,3205,53
|
|
20240112,144000,313018880,3200,3200,3200,3200,0
|
|
20240112,143900,313018880,3200,3200,3200,3200,115
|
|
20240112,143800,312650880,3200,3200,3200,3200,53
|
|
20240112,143700,312481280,3200,3200,3200,3200,0
|
|
20240112,143600,312481280,3200,3205,3205,3200,1230
|
|
20240112,143500,308544320,3205,3200,3205,3200,1369
|
|
20240112,143400,304162890,3205,3205,3205,3205,0
|
|
20240112,143300,304162890,3205,3205,3205,3205,0
|
|
20240112,143200,304162890,3205,3195,3205,3195,1415
|
|
20240112,143100,299632915,3195,3195,3195,3195,68
|
|
20240112,143000,299415655,3200,3200,3200,3200,31
|
|
20240112,142900,299316455,3200,3200,3200,3200,30
|
|
20240112,142800,299220455,3195,3200,3200,3195,54
|
|
20240112,142700,299047915,3200,3195,3200,3195,71
|
|
20240112,142600,298821055,3200,3195,3200,3195,369
|
|
20240112,142500,297642095,3195,3195,3195,3195,53
|
|
20240112,142400,297472760,3200,3200,3200,3200,1
|
|
20240112,142300,297469560,3195,3195,3195,3195,68
|
|
20240112,142200,297252300,3195,3200,3200,3195,195
|
|
20240112,142100,296628800,3195,3195,3195,3195,71
|
|
20240112,142000,296401955,3195,3195,3195,3195,1048
|
|
20240112,141900,293053595,3195,3200,3200,3195,120
|
|
20240112,141800,292669675,3200,3200,3200,3200,0
|
|
20240112,141700,292669675,3200,3200,3200,3200,48
|
|
20240112,141600,292516075,3200,3200,3200,3200,52
|
|
20240112,141500,292349675,3200,3205,3205,3200,615
|
|
20240112,141400,290381515,3200,3200,3200,3200,48
|
|
20240112,141300,290227915,3200,3200,3200,3200,53
|
|
20240112,141200,290058315,3200,3200,3200,3200,0
|
|
20240112,141100,290058315,3200,3200,3200,3200,117
|
|
20240112,141000,289683915,3200,3200,3200,3200,181
|
|
20240112,140900,289104715,3200,3200,3200,3200,2
|
|
20240112,140800,289098315,3195,3195,3195,3195,48
|
|
20240112,140700,288944955,3195,3200,3200,3195,221
|
|
20240112,140600,288238360,3195,3195,3195,3195,0
|
|
20240112,140500,288238360,3195,3195,3195,3195,48
|
|
20240112,140400,288085000,3195,3195,3195,3195,52
|
|
20240112,140300,287918860,3195,3195,3195,3195,117
|
|
20240112,140200,287545045,3200,3200,3200,3200,0
|
|
20240112,140100,287545045,3200,3195,3200,3195,289
|
|
20240112,140000,286621635,3195,3195,3195,3195,101
|
|
20240112,135900,286298940,3195,3195,3195,3195,68
|
|
20240112,135800,286081680,3195,3195,3195,3195,0
|
|
20240112,135700,286081680,3195,3195,3195,3195,100
|
|
20240112,135600,285762180,3195,3195,3195,3195,0
|
|
20240112,135500,285762180,3195,3200,3200,3195,167
|
|
20240112,135400,285228115,3200,3200,3200,3200,178
|
|
20240112,135300,284658515,3205,3205,3205,3205,31
|
|
20240112,135200,284559160,3195,3195,3195,3195,119
|
|
20240112,135100,284178955,3195,3200,3200,3195,299
|
|
20240112,135000,283222995,3200,3200,3200,3200,153
|
|
20240112,134900,282733395,3195,3195,3195,3195,48
|
|
20240112,134800,282580035,3195,3205,3205,3195,80
|
|
20240112,134700,282324245,3200,3200,3200,3200,68
|
|
20240112,134600,282106645,3200,3200,3200,3200,83
|
|
20240112,134500,281841045,3200,3200,3200,3200,52
|
|
20240112,134400,281674645,3200,3200,3200,3200,68
|
|
20240112,134300,281457045,3200,3200,3200,3200,96
|
|
20240112,134200,281149845,3195,3195,3195,3195,53
|
|
20240112,134100,280980510,3200,3200,3200,3200,0
|
|
20240112,134000,280980510,3200,3200,3200,3200,101
|
|
20240112,133900,280657310,3200,3200,3200,3200,54
|
|
20240112,133800,280484510,3205,3195,3205,3195,2754
|
|
20240112,133700,271660235,3200,3200,3200,3200,0
|
|
20240112,133600,271660235,3200,3195,3200,3195,178
|
|
20240112,133500,271091230,3200,3200,3200,3200,27
|
|
20240112,133400,271004830,3200,3200,3200,3200,0
|
|
20240112,133300,271004830,3200,3200,3200,3200,7449
|
|
20240112,133200,247168030,3200,3200,3200,3200,116
|
|
20240112,133100,246796830,3205,3200,3205,3200,600
|
|
20240112,133000,244875230,3200,3200,3200,3200,0
|
|
20240112,132900,244875230,3200,3205,3205,3200,6411
|
|
20240112,132800,224328235,3205,3210,3210,3205,73
|
|
20240112,132700,224094265,3210,3210,3210,3210,3475
|
|
20240112,132600,212939515,3210,3220,3220,3210,54
|
|
20240112,132500,212766165,3220,3220,3220,3210,1514
|
|
20240112,132400,207906095,3220,3210,3220,3210,88
|
|
20240112,132300,207623415,3210,3210,3210,3210,100
|
|
20240112,132200,207302415,3210,3210,3210,3210,250
|
|
20240112,132100,206499915,3210,3210,3210,3210,0
|
|
20240112,132000,206499915,3210,3210,3210,3210,169
|
|
20240112,131900,205957425,3215,3210,3215,3210,4
|
|
20240112,131800,205944580,3215,3215,3215,3215,1774
|
|
20240112,131700,200241170,3215,3215,3215,3215,566
|
|
20240112,131600,198421480,3220,3215,3220,3215,78
|
|
20240112,131500,198170660,3215,3215,3215,3215,48
|
|
20240112,131400,198016340,3215,3215,3215,3215,53
|
|
20240112,131300,197845945,3215,3215,3215,3215,0
|
|
20240112,131200,197845945,3215,3215,3215,3215,115
|
|
20240112,131100,197476220,3215,3215,3215,3215,52
|
|
20240112,131000,197309040,3220,3220,3220,3220,0
|
|
20240112,130900,197309040,3220,3220,3220,3220,113
|
|
20240112,130800,196945180,3215,3215,3215,3215,121
|
|
20240112,130700,196556165,3215,3215,3215,3215,0
|
|
20240112,130600,196556165,3215,3215,3215,3215,48
|
|
20240112,130500,196401845,3215,3215,3215,3215,52
|
|
20240112,130400,196234665,3215,3215,3215,3215,901
|
|
20240112,130300,193337950,3220,3215,3220,3215,215
|
|
20240112,130200,192646150,3215,3210,3215,3210,400
|
|
20240112,130100,191360415,3215,3215,3215,3215,130
|
|
20240112,130000,190942465,3215,3215,3215,3210,372
|
|
20240112,125900,189748135,3215,3210,3215,3210,4
|
|
20240112,125800,189735280,3210,3210,3210,3210,52
|
|
20240112,125700,189568360,3215,3215,3215,3215,3615
|
|
20240112,125600,177946135,3215,3215,3215,3215,68
|
|
20240112,125500,177727515,3215,3215,3215,3215,101
|
|
20240112,125400,177402800,3215,3215,3215,3215,0
|
|
20240112,125300,177402800,3215,3215,3215,3215,0
|
|
20240112,125200,177402800,3215,3215,3215,3215,215
|
|
20240112,125100,176711575,3215,3215,3215,3215,0
|
|
20240112,125000,176711575,3215,3215,3215,3215,0
|
|
20240112,124900,176711575,3215,3215,3215,3215,150
|
|
20240112,124800,176229325,3215,3220,3220,3215,69
|
|
20240112,124700,176007485,3215,3215,3215,3215,49
|
|
20240112,124600,175849950,3215,3215,3215,3215,52
|
|
20240112,124500,175682770,3220,3220,3220,3220,100
|
|
20240112,124400,175360770,3215,3220,3220,3215,211
|
|
20240112,124300,174682395,3220,3220,3220,3215,64
|
|
20240112,124200,174476580,3220,3220,3220,3220,1
|
|
20240112,124100,174473360,3220,3220,3220,3220,1
|
|
20240112,124000,174470140,3220,3215,3220,3215,450
|
|
20240112,123900,173023385,3220,3215,3220,3215,2
|
|
20240112,123800,173016950,3215,3220,3220,3215,148
|
|
20240112,123700,172540630,3220,3215,3220,3215,153
|
|
20240112,123600,172048235,3215,3215,3215,3215,68
|
|
20240112,123500,171829615,3215,3215,3215,3215,96
|
|
20240112,123400,171520975,3215,3215,3215,3215,52
|
|
20240112,123300,171353795,3215,3215,3215,3215,49
|
|
20240112,123200,171196260,3215,3220,3220,3215,69
|
|
20240112,123100,170974420,3220,3220,3220,3220,3
|
|
20240112,123000,170964760,3220,3220,3220,3220,33
|
|
20240112,122900,170858500,3225,3225,3225,3225,1
|
|
20240112,122800,170855275,3215,3220,3220,3215,87
|
|
20240112,122700,170575470,3220,3220,3220,3220,32
|
|
20240112,122600,170472430,3225,3225,3225,3225,0
|
|
20240112,122500,170472430,3225,3225,3225,3225,0
|
|
20240112,122400,170472430,3225,3220,3225,3215,183
|
|
20240112,122300,169884005,3215,3225,3225,3215,6204
|
|
20240112,122200,149897830,3225,3225,3225,3225,0
|
|
20240112,122100,149897830,3225,3235,3235,3225,150
|
|
20240112,122000,149414070,3225,3225,3225,3225,68
|
|
20240112,121900,149194770,3225,3230,3230,3225,48
|
|
20240112,121800,149039965,3225,3225,3225,3225,52
|
|
20240112,121700,148872265,3225,3225,3225,3225,0
|
|
20240112,121600,148872265,3225,3225,3225,3225,164
|
|
20240112,121500,148343365,3225,3225,3225,3225,623
|
|
20240112,121400,146334190,3235,3235,3235,3235,3
|
|
20240112,121300,146324485,3240,3240,3240,3240,0
|
|
20240112,121200,146324485,3240,3230,3240,3225,665
|
|
20240112,121100,144179335,3230,3230,3230,3230,9
|
|
20240112,121000,144150265,3230,3230,3230,3230,0
|
|
20240112,120900,144150265,3230,3230,3230,3230,726
|
|
20240112,120800,141805285,3230,3230,3230,3230,67
|
|
20240112,120700,141588875,3240,3240,3240,3240,2
|
|
20240112,120600,141582395,3230,3230,3230,3230,52
|
|
20240112,120500,141414435,3230,3230,3230,3230,49
|
|
20240112,120400,141256165,3230,3230,3230,3230,68
|
|
20240112,120300,141036525,3230,3230,3230,3230,53
|
|
20240112,120200,140865335,3230,3230,3230,3230,48
|
|
20240112,120100,140710295,3230,3230,3230,3230,0
|
|
20240112,120000,140710295,3230,3230,3230,3230,120
|
|
20240112,115900,140322695,3230,3230,3230,3230,48
|
|
20240112,115800,140167655,3230,3230,3230,3230,0
|
|
20240112,115700,140167655,3230,3230,3230,3230,0
|
|
20240112,115600,140167655,3230,3230,3230,3230,169
|
|
20240112,115500,139621785,3230,3230,3230,3230,0
|
|
20240112,115400,139621785,3230,3230,3230,3230,0
|
|
20240112,115300,139621785,3230,3230,3230,3230,110
|
|
20240112,115200,139266485,3230,3235,3235,3230,78
|
|
20240112,115100,139014495,3235,3230,3235,3230,49
|
|
20240112,115000,138856220,3230,3230,3230,3230,53
|
|
20240112,114900,138685030,3230,3230,3230,3230,0
|
|
20240112,114800,138685030,3230,3230,3230,3230,210
|
|
20240112,114700,138006730,3230,3230,3230,3230,52
|
|
20240112,114600,137838770,3235,3235,3235,3235,0
|
|
20240112,114500,137838770,3235,3235,3235,3235,27
|
|
20240112,114400,137751425,3235,3240,3240,3235,123
|
|
20240112,114300,137353505,3235,3235,3235,3235,0
|
|
20240112,114200,137353505,3235,3235,3235,3235,48
|
|
20240112,114100,137198225,3235,3235,3235,3235,52
|
|
20240112,114000,137030005,3235,3235,3235,3235,68
|
|
20240112,113900,136810025,3240,3245,3245,3240,2
|
|
20240112,113800,136803540,3230,3230,3230,3230,53
|
|
20240112,113700,136632350,3230,3230,3230,3230,48
|
|
20240112,113600,136477310,3230,3235,3235,3230,68
|
|
20240112,113500,136257665,3245,3230,3245,3230,53
|
|
20240112,113400,136086460,3245,3230,3245,3230,50
|
|
20240112,113300,135924930,3230,3230,3230,3230,0
|
|
20240112,113200,135924930,3230,3230,3235,3230,121
|
|
20240112,113100,135534050,3245,3245,3245,3245,0
|
|
20240112,113000,135534050,3245,3245,3245,3245,0
|
|
20240112,112900,135534050,3245,3245,3245,3245,3
|
|
20240112,112800,135524315,3230,3230,3230,3230,197
|
|
20240112,112700,134888005,3230,3230,3230,3230,0
|
|
20240112,112600,134888005,3230,3230,3230,3230,295
|
|
20240112,112500,133935155,3230,3230,3230,3230,149
|
|
20240112,112400,133453885,3230,3235,3235,3230,67
|
|
20240112,112300,133237470,3230,3230,3230,3230,48
|
|
20240112,112200,133082430,3230,3245,3245,3230,53
|
|
20240112,112100,132911225,3230,3230,3230,3230,0
|
|
20240112,112000,132911225,3230,3235,3245,3230,121
|
|
20240112,111900,132520080,3235,3235,3235,3235,53
|
|
20240112,111800,132348625,3250,3245,3250,3235,4
|
|
20240112,111700,132335645,3245,3230,3265,3230,1014
|
|
20240112,111600,129045080,3245,3235,3245,3235,211
|
|
20240112,111500,128360905,3235,3235,3235,3235,0
|
|
20240112,111400,128360905,3235,3235,3235,3235,50
|
|
20240112,111300,128199155,3235,3230,3235,3230,170
|
|
20240112,111200,127649810,3230,3230,3230,3230,0
|
|
20240112,111100,127649810,3230,3230,3230,3230,4
|
|
20240112,111000,127636890,3235,3235,3235,3235,460
|
|
20240112,110900,126148790,3235,3235,3235,3235,116
|
|
20240112,110800,125773530,3235,3235,3235,3235,0
|
|
20240112,110700,125773530,3235,3230,3235,3230,98
|
|
20240112,110600,125456765,3230,3230,3230,3230,48
|
|
20240112,110500,125301725,3230,3230,3230,3230,68
|
|
20240112,110400,125082085,3235,3235,3235,3230,58
|
|
20240112,110300,124894715,3235,3240,3240,3235,81
|
|
20240112,110200,124632280,3230,3230,3230,3230,0
|
|
20240112,110100,124632280,3230,3230,3230,3230,204
|
|
20240112,110000,123973360,3230,3235,3235,3230,97
|
|
20240112,105900,123660040,3230,3230,3230,3230,0
|
|
20240112,105800,123660040,3230,3230,3230,3230,0
|
|
20240112,105700,123660040,3230,3230,3230,3230,164
|
|
20240112,105600,123130320,3230,3230,3230,3230,0
|
|
20240112,105500,123130320,3230,3230,3230,3230,98
|
|
20240112,105400,122813780,3230,3230,3230,3230,0
|
|
20240112,105300,122813780,3230,3230,3230,3230,68
|
|
20240112,105200,122594140,3230,3230,3230,3230,96
|
|
20240112,105100,122284060,3230,3230,3230,3230,0
|
|
20240112,105000,122284060,3230,3230,3245,3230,3
|
|
20240112,104900,122274355,3245,3230,3245,3230,167
|
|
20240112,104800,121734930,3230,3230,3230,3230,1
|
|
20240112,104700,121731700,3230,3230,3230,3230,0
|
|
20240112,104600,121731700,3230,3230,3235,3230,197
|
|
20240112,104500,121094890,3230,3230,3230,3230,69
|
|
20240112,104400,120872020,3230,3230,3230,3230,1
|
|
20240112,104300,120868790,3230,3230,3230,3230,144
|
|
20240112,104200,120403670,3230,3230,3230,3230,0
|
|
20240112,104100,120403670,3230,3235,3235,3230,323
|
|
20240112,104000,119359895,3235,3235,3235,3235,0
|
|
20240112,103900,119359895,3235,3235,3235,3235,0
|
|
20240112,103800,119359895,3235,3230,3235,3230,97
|
|
20240112,103700,119046345,3230,3230,3230,3230,68
|
|
20240112,103600,118826705,3230,3230,3230,3230,0
|
|
20240112,103500,118826705,3230,3230,3230,3230,93
|
|
20240112,103400,118526315,3240,3240,3240,3240,0
|
|
20240112,103300,118526315,3240,3235,3240,3230,70
|
|
20240112,103200,118300090,3235,3235,3235,3235,96
|
|
20240112,103100,117989530,3235,3235,3235,3235,0
|
|
20240112,103000,117989530,3235,3235,3235,3235,0
|
|
20240112,102900,117989530,3235,3235,3235,3235,164
|
|
20240112,102800,117458990,3240,3240,3240,3240,2
|
|
20240112,102700,117452510,3235,3235,3235,3235,48
|
|
20240112,102600,117297230,3240,3245,3245,3240,556
|
|
20240112,102500,115495785,3235,3235,3235,3235,68
|
|
20240112,102400,115275805,3240,3235,3240,3235,96
|
|
20240112,102300,114965005,3240,3240,3240,3240,224
|
|
20240112,102200,114239245,3240,3240,3240,3240,0
|
|
20240112,102100,114239245,3240,3235,3240,3230,183
|
|
20240112,102000,113647860,3235,3235,3235,3235,0
|
|
20240112,101900,113647860,3235,3235,3235,3235,0
|
|
20240112,101800,113647860,3235,3235,3235,3235,310
|
|
20240112,101700,112645010,3240,3240,3240,3240,2
|
|
20240112,101600,112638530,3240,3240,3240,3240,0
|
|
20240112,101500,112638530,3240,3240,3240,3240,0
|
|
20240112,101400,112638530,3240,3240,3240,3240,0
|
|
20240112,101300,112638530,3240,3230,3240,3230,4587
|
|
20240112,101200,97822340,3235,3235,3235,3235,0
|
|
20240112,101100,97822340,3235,3235,3235,3235,1531
|
|
20240112,101000,92869555,3235,3235,3235,3235,0
|
|
20240112,100900,92869555,3235,3235,3235,3235,0
|
|
20240112,100800,92869555,3235,3235,3235,3235,0
|
|
20240112,100700,92869555,3235,3235,3235,3235,0
|
|
20240112,100600,92869555,3235,3235,3235,3235,583
|
|
20240112,100500,90983550,3235,3245,3245,3230,1203
|
|
20240112,100400,87090430,3235,3235,3235,3235,0
|
|
20240112,100300,87090430,3235,3235,3235,3235,0
|
|
20240112,100200,87090430,3235,3240,3240,3235,349
|
|
20240112,100100,85961400,3235,3235,3235,3235,100
|
|
20240112,100000,85637900,3235,3235,3235,3235,20
|
|
20240112,095900,85573200,3235,3235,3235,3235,32
|
|
20240112,095800,85469680,3235,3235,3235,3235,0
|
|
20240112,095700,85469680,3235,3235,3235,3235,89
|
|
20240112,095600,85181765,3235,3235,3235,3235,35
|
|
20240112,095500,85068540,3245,3245,3245,3245,24
|
|
20240112,095400,84990660,3240,3255,3255,3235,1575
|
|
20240112,095300,79893635,3245,3240,3245,3240,300
|
|
20240112,095200,78920250,3240,3240,3240,3240,177
|
|
20240112,095100,78346770,3250,3240,3250,3240,2038
|
|
20240112,095000,71742250,3255,3245,3255,3245,1506
|
|
20240112,094900,66855270,3250,3250,3250,3250,0
|
|
20240112,094800,66855270,3250,3250,3250,3250,205
|
|
20240112,094700,66189020,3255,3255,3255,3255,13
|
|
20240112,094600,66146705,3250,3250,3250,3250,0
|
|
20240112,094500,66146705,3250,3250,3250,3250,37
|
|
20240112,094400,66026455,3245,3255,3255,3245,382
|
|
20240112,094300,64785815,3255,3250,3255,3250,102
|
|
20240112,094200,64454310,3250,3250,3250,3250,0
|
|
20240112,094100,64454310,3250,3250,3250,3250,313
|
|
20240112,094000,63437060,3250,3250,3250,3245,541
|
|
20240112,093900,61679000,3250,3250,3255,3245,723
|
|
20240112,093800,59329690,3250,3255,3255,3245,3949
|
|
20240112,093700,46491440,3260,3255,3260,3255,401
|
|
20240112,093600,45186180,3255,3255,3255,3255,404
|
|
20240112,093500,43871160,3255,3255,3255,3255,0
|
|
20240112,093400,43871160,3255,3255,3255,3255,102
|
|
20240112,093300,43539150,3265,3255,3265,3250,722
|
|
20240112,093200,41188455,3255,3255,3255,3255,2
|
|
20240112,093100,41181945,3255,3265,3265,3255,544
|
|
20240112,093000,39411215,3265,3265,3265,3265,0
|
|
20240112,092900,39411215,3265,3255,3265,3255,981
|
|
20240112,092800,36218050,3255,3260,3260,3255,4813
|
|
20240112,092700,20530240,3265,3265,3265,3265,0
|
|
20240112,092600,20530240,3265,3265,3265,3265,0
|
|
20240112,092500,20530240,3265,3265,3265,3265,538
|
|
20240112,092400,18773670,3265,3265,3265,3265,0
|
|
20240112,092300,18773670,3265,3265,3265,3265,0
|
|
20240112,092200,18773670,3265,3265,3265,3265,0
|
|
20240112,092100,18773670,3265,3265,3265,3265,95
|
|
20240112,092000,18463495,3275,3275,3275,3275,15
|
|
20240112,091900,18414370,3280,3280,3280,3280,0
|
|
20240112,091800,18414370,3280,3265,3280,3265,750
|
|
20240112,091700,15958870,3265,3265,3265,3265,0
|
|
20240112,091600,15958870,3265,3265,3265,3265,0
|
|
20240112,091500,15958870,3265,3260,3265,3260,511
|
|
20240112,091400,14292455,3255,3255,3255,3255,0
|
|
20240112,091300,14292455,3255,3270,3280,3255,1804
|
|
20240112,091200,8409435,3265,3265,3265,3265,35
|
|
20240112,091100,8295160,3265,3265,3265,3265,0
|
|
20240112,091000,8295160,3265,3265,3265,3265,600
|
|
20240112,090900,6336160,3270,3270,3270,3270,37
|
|
20240112,090800,6215170,3275,3275,3275,3275,4
|
|
20240112,090700,6202070,3280,3280,3280,3280,0
|
|
20240112,090600,6202070,3280,3280,3280,3280,3
|
|
20240112,090500,6192230,3290,3290,3290,3290,2
|
|
20240112,090400,6185650,3285,3285,3285,3285,309
|
|
20240112,090300,5170585,3270,3270,3270,3270,0
|
|
20240112,090200,5170585,3270,3270,3270,3270,575
|
|
20240112,090100,3290335,3280,3280,3280,3280,453
|
|
20240112,090000,1804495,3280,3275,3280,3270,551
|