616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,191300,388778655,3195,3195,3195,3195,1062
|
|
20240115,191200,388778655,3195,3195,3195,3195,0
|
|
20240115,191100,388778655,3195,3195,3195,3195,0
|
|
20240115,191000,388778655,3195,3195,3195,3195,0
|
|
20240115,190900,388778655,3195,3195,3195,3195,0
|
|
20240115,190800,388778655,3195,3195,3195,3195,0
|
|
20240115,190700,388778655,3195,3195,3195,3195,0
|
|
20240115,190600,388778655,3195,3195,3195,3195,0
|
|
20240115,190500,388778655,3195,3195,3195,3195,0
|
|
20240115,190400,388778655,3195,3195,3195,3195,0
|
|
20240115,190300,388778655,3195,3195,3195,3195,0
|
|
20240115,190200,388778655,3195,3195,3195,3195,0
|
|
20240115,190100,388778655,3195,3195,3195,3195,0
|
|
20240115,190000,388778655,3195,3195,3195,3195,0
|
|
20240115,185900,388778655,3195,3195,3195,3195,0
|
|
20240115,185800,388778655,3195,3195,3195,3195,0
|
|
20240115,185700,388778655,3195,3195,3195,3195,0
|
|
20240115,185600,388778655,3195,3195,3195,3195,0
|
|
20240115,185500,388778655,3195,3195,3195,3195,0
|
|
20240115,185400,388778655,3195,3195,3195,3195,0
|
|
20240115,185300,388778655,3195,3195,3195,3195,0
|
|
20240115,185200,388778655,3195,3195,3195,3195,0
|
|
20240115,185100,388778655,3195,3195,3195,3195,0
|
|
20240115,185000,388778655,3195,3195,3195,3195,0
|
|
20240115,184900,388778655,3195,3195,3195,3195,0
|
|
20240115,184800,388778655,3195,3195,3195,3195,0
|
|
20240115,184700,388778655,3195,3195,3195,3195,0
|
|
20240115,184600,388778655,3195,3195,3195,3195,0
|
|
20240115,184500,388778655,3195,3195,3195,3195,0
|
|
20240115,184400,388778655,3195,3195,3195,3195,0
|
|
20240115,184300,388778655,3195,3195,3195,3195,1062
|
|
20240115,184200,388778655,3195,3195,3195,3195,0
|
|
20240115,184100,388778655,3195,3195,3195,3195,0
|
|
20240115,184000,388778655,3195,3195,3195,3195,0
|
|
20240115,183900,388778655,3195,3195,3195,3195,0
|
|
20240115,183800,388778655,3195,3195,3195,3195,0
|
|
20240115,183700,388778655,3195,3195,3195,3195,0
|
|
20240115,183600,388778655,3195,3195,3195,3195,0
|
|
20240115,183500,388778655,3195,3195,3195,3195,0
|
|
20240115,183400,388778655,3195,3195,3195,3195,0
|
|
20240115,183300,388778655,3195,3195,3195,3195,0
|
|
20240115,183200,388778655,3195,3195,3195,3195,0
|
|
20240115,183100,388778655,3195,3195,3195,3195,0
|
|
20240115,183000,388778655,3195,3195,3195,3195,0
|
|
20240115,182900,388778655,3195,3195,3195,3195,0
|
|
20240115,182800,388778655,3195,3195,3195,3195,0
|
|
20240115,182700,388778655,3195,3195,3195,3195,0
|
|
20240115,182600,388778655,3195,3195,3195,3195,0
|
|
20240115,182500,388778655,3195,3195,3195,3195,0
|
|
20240115,182400,388778655,3195,3195,3195,3195,0
|
|
20240115,182300,388778655,3195,3195,3195,3195,0
|
|
20240115,182200,388778655,3195,3195,3195,3195,0
|
|
20240115,182100,388778655,3195,3195,3195,3195,0
|
|
20240115,182000,388778655,3195,3195,3195,3195,0
|
|
20240115,181900,388778655,3195,3195,3195,3195,0
|
|
20240115,181800,388778655,3195,3195,3195,3195,0
|
|
20240115,181700,388778655,3195,3195,3195,3195,0
|
|
20240115,181600,388778655,3195,3195,3195,3195,0
|
|
20240115,181500,388778655,3195,3195,3195,3195,0
|
|
20240115,181400,388778655,3195,3195,3195,3195,0
|
|
20240115,181300,388778655,3195,3195,3195,3195,1062
|
|
20240115,181200,388778655,3195,3195,3195,3195,0
|
|
20240115,181100,388778655,3195,3195,3195,3195,0
|
|
20240115,181000,388778655,3195,3195,3195,3195,0
|
|
20240115,180900,388778655,3195,3195,3195,3195,0
|
|
20240115,180800,388778655,3195,3195,3195,3195,0
|
|
20240115,180700,388778655,3195,3195,3195,3195,0
|
|
20240115,180600,388778655,3195,3195,3195,3195,0
|
|
20240115,180500,388778655,3195,3195,3195,3195,0
|
|
20240115,180400,388778655,3195,3195,3195,3195,0
|
|
20240115,180300,388778655,3195,3195,3195,3195,0
|
|
20240115,180200,388778655,3195,3195,3195,3195,0
|
|
20240115,180100,388778655,3195,3195,3195,3195,0
|
|
20240115,180000,388778655,3195,3195,3195,3195,0
|
|
20240115,175900,388778655,3195,3195,3195,3195,0
|
|
20240115,175800,388778655,3195,3195,3195,3195,0
|
|
20240115,175700,388778655,3195,3195,3195,3195,0
|
|
20240115,175600,388778655,3195,3195,3195,3195,0
|
|
20240115,175500,388778655,3195,3195,3195,3195,0
|
|
20240115,175400,388778655,3195,3195,3195,3195,0
|
|
20240115,175300,388778655,3195,3195,3195,3195,0
|
|
20240115,175200,388778655,3195,3195,3195,3195,0
|
|
20240115,175100,388778655,3195,3195,3195,3195,0
|
|
20240115,175000,388778655,3195,3195,3195,3195,0
|
|
20240115,174900,388778655,3195,3195,3195,3195,0
|
|
20240115,174800,388778655,3195,3195,3195,3195,0
|
|
20240115,174700,388778655,3195,3195,3195,3195,0
|
|
20240115,174600,388778655,3195,3195,3195,3195,0
|
|
20240115,174500,388778655,3195,3195,3195,3195,0
|
|
20240115,174400,388778655,3195,3195,3195,3195,0
|
|
20240115,174300,388778655,3195,3195,3195,3195,1062
|
|
20240115,174200,388778655,3195,3195,3195,3195,0
|
|
20240115,174100,388778655,3195,3195,3195,3195,0
|
|
20240115,174000,388778655,3195,3195,3195,3195,0
|
|
20240115,173900,388778655,3195,3195,3195,3195,0
|
|
20240115,173800,388778655,3195,3195,3195,3195,0
|
|
20240115,173700,388778655,3195,3195,3195,3195,0
|
|
20240115,173600,388778655,3195,3195,3195,3195,0
|
|
20240115,173500,388778655,3195,3195,3195,3195,0
|
|
20240115,173400,388778655,3195,3195,3195,3195,0
|
|
20240115,173300,388778655,3195,3195,3195,3195,0
|
|
20240115,173200,388778655,3195,3195,3195,3195,0
|
|
20240115,173100,388778655,3195,3195,3195,3195,0
|
|
20240115,173000,388778655,3195,3195,3195,3195,0
|
|
20240115,172900,388778655,3195,3195,3195,3195,0
|
|
20240115,172800,388778655,3195,3195,3195,3195,0
|
|
20240115,172700,388778655,3195,3195,3195,3195,0
|
|
20240115,172600,388778655,3195,3195,3195,3195,0
|
|
20240115,172500,388778655,3195,3195,3195,3195,0
|
|
20240115,172400,388778655,3195,3195,3195,3195,0
|
|
20240115,172300,388778655,3195,3195,3195,3195,0
|
|
20240115,172200,388778655,3195,3195,3195,3195,0
|
|
20240115,172100,388778655,3195,3195,3195,3195,0
|
|
20240115,172000,388778655,3195,3195,3195,3195,0
|
|
20240115,171900,388778655,3195,3195,3195,3195,0
|
|
20240115,171800,388778655,3195,3195,3195,3195,0
|
|
20240115,171700,388778655,3195,3195,3195,3195,0
|
|
20240115,171600,388778655,3195,3195,3195,3195,0
|
|
20240115,171500,388778655,3195,3195,3195,3195,0
|
|
20240115,171400,388778655,3195,3195,3195,3195,0
|
|
20240115,171300,388778655,3195,3195,3195,3195,1062
|
|
20240115,171200,388778655,3195,3195,3195,3195,0
|
|
20240115,171100,388778655,3195,3195,3195,3195,0
|
|
20240115,171000,388778655,3195,3195,3195,3195,0
|
|
20240115,170900,388778655,3195,3195,3195,3195,0
|
|
20240115,170800,388778655,3195,3195,3195,3195,0
|
|
20240115,170700,388778655,3195,3195,3195,3195,0
|
|
20240115,170600,388778655,3195,3195,3195,3195,0
|
|
20240115,170500,388778655,3195,3195,3195,3195,0
|
|
20240115,170400,388778655,3195,3195,3195,3195,0
|
|
20240115,170300,388778655,3195,3195,3195,3195,0
|
|
20240115,170200,388778655,3195,3195,3195,3195,0
|
|
20240115,170100,388778655,3195,3195,3195,3195,0
|
|
20240115,170000,388778655,3195,3195,3195,3195,0
|
|
20240115,165900,388778655,3195,3195,3195,3195,0
|
|
20240115,165800,388778655,3195,3195,3195,3195,0
|
|
20240115,165700,388778655,3195,3195,3195,3195,0
|
|
20240115,165600,388778655,3195,3195,3195,3195,0
|
|
20240115,165500,388778655,3195,3195,3195,3195,0
|
|
20240115,165400,388778655,3195,3195,3195,3195,0
|
|
20240115,165300,388778655,3195,3195,3195,3195,0
|
|
20240115,165200,388778655,3195,3195,3195,3195,0
|
|
20240115,165100,388778655,3195,3195,3195,3195,0
|
|
20240115,165000,388778655,3195,3195,3195,3195,0
|
|
20240115,164900,388778655,3195,3195,3195,3195,0
|
|
20240115,164800,388778655,3195,3195,3195,3195,0
|
|
20240115,164700,388778655,3195,3195,3195,3195,0
|
|
20240115,164600,388778655,3195,3195,3195,3195,0
|
|
20240115,164500,388778655,3195,3195,3195,3195,0
|
|
20240115,164400,388778655,3195,3195,3195,3195,0
|
|
20240115,164300,388778655,3195,3195,3195,3195,1062
|
|
20240115,164200,388778655,3195,3195,3195,3195,0
|
|
20240115,164100,388778655,3195,3195,3195,3195,0
|
|
20240115,164000,388778655,3195,3195,3195,3195,0
|
|
20240115,163900,388778655,3195,3195,3195,3195,0
|
|
20240115,163800,388778655,3195,3195,3195,3195,0
|
|
20240115,163700,388778655,3195,3195,3195,3195,0
|
|
20240115,163600,388778655,3195,3195,3195,3195,0
|
|
20240115,163500,388778655,3195,3195,3195,3195,0
|
|
20240115,163400,388778655,3195,3195,3195,3195,0
|
|
20240115,163300,388778655,3195,3195,3195,3195,0
|
|
20240115,163200,388778655,3195,3195,3195,3195,0
|
|
20240115,163100,388778655,3195,3195,3195,3195,0
|
|
20240115,163000,388778655,3195,3195,3195,3195,0
|
|
20240115,162900,388778655,3195,3195,3195,3195,0
|
|
20240115,162800,388778655,3195,3195,3195,3195,0
|
|
20240115,162700,388778655,3195,3195,3195,3195,0
|
|
20240115,162600,388778655,3195,3195,3195,3195,0
|
|
20240115,162500,388778655,3195,3195,3195,3195,0
|
|
20240115,162400,388778655,3195,3195,3195,3195,0
|
|
20240115,162300,388778655,3195,3195,3195,3195,0
|
|
20240115,162200,388778655,3195,3195,3195,3195,0
|
|
20240115,162100,388778655,3195,3195,3195,3195,0
|
|
20240115,162000,388778655,3195,3195,3195,3195,0
|
|
20240115,161900,388778655,3195,3195,3195,3195,0
|
|
20240115,161800,388778655,3195,3195,3195,3195,0
|
|
20240115,161700,388778655,3195,3195,3195,3195,0
|
|
20240115,161600,388778655,3195,3195,3195,3195,0
|
|
20240115,161500,388778655,3195,3195,3195,3195,0
|
|
20240115,161400,388778655,3195,3195,3195,3195,0
|
|
20240115,161300,388778655,3195,3195,3195,3195,1062
|
|
20240115,161200,388778655,3195,3195,3195,3195,0
|
|
20240115,161100,388778655,3195,3195,3195,3195,0
|
|
20240115,161000,388778655,3195,3195,3195,3195,0
|
|
20240115,160900,388778655,3195,3195,3195,3195,0
|
|
20240115,160800,388778655,3195,3195,3195,3195,0
|
|
20240115,160700,388778655,3195,3195,3195,3195,0
|
|
20240115,160600,388778655,3195,3195,3195,3195,0
|
|
20240115,160500,388778655,3195,3195,3195,3195,0
|
|
20240115,160400,388778655,3195,3195,3195,3195,0
|
|
20240115,160300,388778655,3195,3195,3195,3195,0
|
|
20240115,160200,388778655,3195,3195,3195,3195,0
|
|
20240115,160100,388778655,3195,3195,3195,3195,0
|
|
20240115,160000,388778655,3195,3195,3195,3195,0
|
|
20240115,155900,388778655,3195,3195,3195,3195,0
|
|
20240115,155800,388778655,3195,3195,3195,3195,0
|
|
20240115,155700,388778655,3195,3195,3195,3195,0
|
|
20240115,155600,388778655,3195,3195,3195,3195,0
|
|
20240115,155500,388778655,3195,3195,3195,3195,0
|
|
20240115,155400,388778655,3195,3195,3195,3195,0
|
|
20240115,155300,388778655,3195,3195,3195,3195,0
|
|
20240115,155200,388778655,3195,3195,3195,3195,0
|
|
20240115,155100,388778655,3195,3195,3195,3195,0
|
|
20240115,155000,388778655,3195,3195,3195,3195,0
|
|
20240115,154900,388778655,3195,3195,3195,3195,0
|
|
20240115,154800,388778655,3195,3195,3195,3195,0
|
|
20240115,154700,388778655,3195,3195,3195,3195,0
|
|
20240115,154600,388778655,3195,3195,3195,3195,0
|
|
20240115,154500,388778655,3195,3195,3195,3195,0
|
|
20240115,154400,388778655,3195,3195,3195,3195,0
|
|
20240115,154300,388778655,3195,3195,3195,3195,1062
|
|
20240115,154200,388778655,3195,3195,3195,3195,0
|
|
20240115,154100,388778655,3195,3195,3195,3195,0
|
|
20240115,154000,388778655,3195,3195,3195,3195,0
|
|
20240115,153900,388778655,3195,3195,3195,3195,0
|
|
20240115,153800,388778655,3195,3195,3195,3195,0
|
|
20240115,153700,388778655,3195,3195,3195,3195,0
|
|
20240115,153600,388778655,3195,3195,3195,3195,0
|
|
20240115,153500,388778655,3195,3195,3195,3195,0
|
|
20240115,153400,388778655,3195,3195,3195,3195,0
|
|
20240115,153300,388778655,3195,3195,3195,3195,0
|
|
20240115,153200,388778655,3195,3195,3195,3195,0
|
|
20240115,153100,388778655,3195,3195,3195,3195,0
|
|
20240115,153000,388778655,3195,3195,3195,3195,1062
|
|
20240115,152900,385385565,3195,3195,3195,3195,0
|
|
20240115,152800,385385565,3195,3195,3195,3195,0
|
|
20240115,152700,385385565,3195,3195,3195,3195,0
|
|
20240115,152600,385385565,3195,3195,3195,3195,0
|
|
20240115,152500,385385565,3195,3195,3195,3195,0
|
|
20240115,152400,385385565,3195,3195,3195,3195,0
|
|
20240115,152300,385385565,3195,3195,3195,3195,0
|
|
20240115,152200,385385565,3195,3195,3195,3195,0
|
|
20240115,152100,385385565,3195,3195,3195,3195,0
|
|
20240115,152000,385385565,3195,3195,3195,3195,0
|
|
20240115,151900,385385565,3195,3195,3195,3175,254
|
|
20240115,151800,384578250,3185,3185,3185,3185,0
|
|
20240115,151700,384578250,3185,3185,3185,3185,7
|
|
20240115,151600,384555955,3185,3185,3185,3185,10
|
|
20240115,151500,384524105,3185,3185,3185,3185,115
|
|
20240115,151400,384157830,3185,3185,3185,3185,9
|
|
20240115,151300,384129165,3180,3180,3180,3180,152
|
|
20240115,151200,383645805,3185,3185,3185,3185,2
|
|
20240115,151100,383639435,3185,3185,3185,3185,100
|
|
20240115,151000,383320935,3185,3185,3185,3185,5
|
|
20240115,150900,383305010,3185,3195,3195,3185,76
|
|
20240115,150800,383062930,3195,3195,3195,3195,21
|
|
20240115,150700,382995835,3190,3190,3190,3190,0
|
|
20240115,150600,382995835,3190,3190,3190,3190,0
|
|
20240115,150500,382995835,3190,3190,3190,3190,1
|
|
20240115,150400,382992645,3190,3190,3190,3190,0
|
|
20240115,150300,382992645,3190,3190,3190,3190,1
|
|
20240115,150200,382989455,3190,3190,3190,3190,0
|
|
20240115,150100,382989455,3190,3185,3190,3185,301
|
|
20240115,150000,382029335,3175,3175,3180,3175,159
|
|
20240115,145900,381524490,3175,3175,3175,3175,153
|
|
20240115,145800,381038715,3185,3185,3185,3185,24
|
|
20240115,145700,380962275,3170,3175,3175,3170,448
|
|
20240115,145600,379540500,3175,3175,3175,3175,170
|
|
20240115,145500,379000750,3170,3170,3170,3170,1
|
|
20240115,145400,378997580,3185,3175,3185,3175,142
|
|
20240115,145300,378546720,3170,3180,3180,3170,226
|
|
20240115,145200,377829545,3175,3175,3175,3175,100
|
|
20240115,145100,377512045,3175,3175,3175,3175,0
|
|
20240115,145000,377512045,3175,3175,3175,3175,253
|
|
20240115,144900,376708770,3175,3175,3175,3175,107
|
|
20240115,144800,376369045,3175,3175,3175,3175,0
|
|
20240115,144700,376369045,3175,3175,3175,3175,0
|
|
20240115,144600,376369045,3175,3175,3175,3175,223
|
|
20240115,144500,375661020,3180,3180,3180,3180,86
|
|
20240115,144400,375387540,3175,3175,3175,3175,0
|
|
20240115,144300,375387540,3175,3175,3175,3175,261
|
|
20240115,144200,374558865,3180,3180,3180,3180,73
|
|
20240115,144100,374326725,3175,3175,3175,3175,96
|
|
20240115,144000,374021925,3175,3180,3180,3175,206
|
|
20240115,143900,373367515,3185,3185,3185,3185,0
|
|
20240115,143800,373367515,3185,3180,3185,3180,74
|
|
20240115,143700,373132160,3175,3175,3175,3170,342
|
|
20240115,143600,372046690,3175,3175,3175,3175,774
|
|
20240115,143500,369589240,3180,3180,3180,3180,0
|
|
20240115,143400,369589240,3180,3180,3180,3180,2
|
|
20240115,143300,369582880,3175,3180,3180,3175,235
|
|
20240115,143200,368836195,3180,3180,3180,3180,2
|
|
20240115,143100,368829835,3180,3180,3180,3180,120
|
|
20240115,143000,368448235,3180,3175,3180,3175,355
|
|
20240115,142900,367321105,3175,3175,3175,3175,0
|
|
20240115,142800,367321105,3175,3175,3175,3175,0
|
|
20240115,142700,367321105,3175,3175,3175,3175,229
|
|
20240115,142600,366594030,3175,3175,3175,3175,0
|
|
20240115,142500,366594030,3175,3175,3175,3175,87
|
|
20240115,142400,366317805,3175,3175,3175,3175,251
|
|
20240115,142300,365520880,3185,3185,3185,3185,0
|
|
20240115,142200,365520880,3185,3185,3185,3175,3323
|
|
20240115,142100,354967070,3185,3185,3185,3185,0
|
|
20240115,142000,354967070,3185,3190,3190,3185,141
|
|
20240115,141900,354517885,3185,3185,3185,3185,39
|
|
20240115,141800,354393670,3180,3180,3180,3180,89
|
|
20240115,141700,354110650,3175,3175,3175,3175,248
|
|
20240115,141600,353323250,3180,3180,3180,3180,75
|
|
20240115,141500,353084750,3175,3175,3175,3175,107
|
|
20240115,141400,352745025,3175,3175,3175,3175,228
|
|
20240115,141300,352021125,3175,3180,3180,3175,51
|
|
20240115,141200,351859195,3180,3180,3180,3180,0
|
|
20240115,141100,351859195,3180,3180,3180,3180,230
|
|
20240115,141000,351127795,3180,3180,3180,3180,500
|
|
20240115,140900,349537795,3180,3180,3180,3180,106
|
|
20240115,140800,349200715,3180,3180,3180,3180,0
|
|
20240115,140700,349200715,3180,3185,3185,3180,255
|
|
20240115,140600,348389665,3180,3180,3180,3180,107
|
|
20240115,140500,348049405,3180,3180,3180,3180,0
|
|
20240115,140400,348049405,3180,3180,3180,3180,239
|
|
20240115,140300,347289385,3185,3185,3185,3185,40
|
|
20240115,140200,347161985,3180,3180,3180,3180,0
|
|
20240115,140100,347161985,3180,3180,3180,3175,237
|
|
20240115,140000,346409105,3180,3180,3180,3180,550
|
|
20240115,135900,344660105,3180,3180,3180,3180,0
|
|
20240115,135800,344660105,3180,3180,3180,3175,286
|
|
20240115,135700,343751435,3175,3175,3175,3175,0
|
|
20240115,135600,343751435,3175,3175,3175,3175,0
|
|
20240115,135500,343751435,3175,3175,3175,3175,0
|
|
20240115,135400,343751435,3175,3180,3180,3175,243
|
|
20240115,135300,342979860,3180,3180,3180,3180,100
|
|
20240115,135200,342661860,3175,3175,3175,3175,0
|
|
20240115,135100,342661860,3175,3180,3180,3175,395
|
|
20240115,135000,341407730,3175,3175,3175,3175,275
|
|
20240115,134900,340534605,3180,3180,3180,3180,1
|
|
20240115,134800,340531425,3180,3175,3180,3175,222
|
|
20240115,134700,339826565,3175,3175,3175,3175,0
|
|
20240115,134600,339826565,3175,3175,3175,3175,105
|
|
20240115,134500,339493190,3175,3175,3175,3175,241
|
|
20240115,134400,338728015,3175,3175,3175,3175,20
|
|
20240115,134300,338664515,3180,3180,3180,3180,0
|
|
20240115,134200,338664515,3180,3180,3180,3180,2
|
|
20240115,134100,338658155,3175,3175,3175,3175,640
|
|
20240115,134000,336626155,3180,3180,3180,3180,10
|
|
20240115,133900,336594355,3180,3180,3180,3180,45
|
|
20240115,133800,336451255,3180,3185,3185,3180,207
|
|
20240115,133700,335792990,3180,3180,3180,3180,41
|
|
20240115,133600,335662610,3180,3180,3180,3180,40
|
|
20240115,133500,335535410,3175,3180,3180,3175,209
|
|
20240115,133400,334871170,3185,3185,3185,3185,2
|
|
20240115,133300,334864800,3180,3180,3180,3175,258
|
|
20240115,133200,334044960,3175,3180,3180,3175,181
|
|
20240115,133100,333470215,3185,3185,3185,3185,6
|
|
20240115,133000,333451105,3180,3180,3180,3180,0
|
|
20240115,132900,333451105,3180,3180,3180,3180,128
|
|
20240115,132800,333044065,3175,3180,3180,3175,342
|
|
20240115,132700,331957740,3180,3180,3180,3180,0
|
|
20240115,132600,331957740,3180,3180,3180,3180,448
|
|
20240115,132500,330533100,3180,3180,3180,3180,157
|
|
20240115,132400,330033840,3185,3185,3185,3185,10
|
|
20240115,132300,330001990,3185,3185,3185,3185,213
|
|
20240115,132200,329323585,3180,3190,3190,3180,189
|
|
20240115,132100,328722455,3185,3185,3185,3185,121
|
|
20240115,132000,328337070,3180,3180,3180,3180,0
|
|
20240115,131900,328337070,3180,3185,3185,3180,158
|
|
20240115,131800,327834220,3200,3185,3200,3180,428
|
|
20240115,131700,326471150,3180,3195,3195,3160,22315
|
|
20240115,131600,255645830,3180,3180,3180,3180,0
|
|
20240115,131500,255645830,3180,3190,3190,3180,551
|
|
20240115,131400,253889935,3180,3190,3195,3180,24943
|
|
20240115,131300,174399885,3195,3195,3195,3195,0
|
|
20240115,131200,174399885,3195,3195,3195,3190,374
|
|
20240115,131100,173205335,3200,3200,3200,3200,10
|
|
20240115,131000,173173335,3200,3200,3200,3200,50
|
|
20240115,130900,173013335,3195,3195,3195,3195,144
|
|
20240115,130800,172553255,3195,3195,3195,3195,0
|
|
20240115,130700,172553255,3195,3195,3195,3195,0
|
|
20240115,130600,172553255,3195,3195,3195,3190,414
|
|
20240115,130500,171230905,3195,3195,3195,3195,0
|
|
20240115,130400,171230905,3195,3195,3195,3195,0
|
|
20240115,130300,171230905,3195,3195,3195,3195,52
|
|
20240115,130200,171064765,3190,3200,3200,3190,241
|
|
20240115,130100,170295425,3200,3200,3200,3200,0
|
|
20240115,130000,170295425,3200,3200,3200,3200,2
|
|
20240115,125900,170289025,3195,3195,3195,3195,211
|
|
20240115,125800,169614880,3195,3195,3195,3195,0
|
|
20240115,125700,169614880,3195,3195,3195,3195,0
|
|
20240115,125600,169614880,3195,3195,3195,3190,464
|
|
20240115,125500,168132780,3190,3190,3190,3190,138
|
|
20240115,125400,167692560,3195,3195,3195,3195,2
|
|
20240115,125300,167686170,3195,3200,3200,3190,191
|
|
20240115,125200,167076745,3205,3205,3205,3205,20
|
|
20240115,125100,167012645,3195,3195,3195,3195,60
|
|
20240115,125000,166820945,3190,3190,3190,3190,0
|
|
20240115,124900,166820945,3190,3195,3195,3190,170
|
|
20240115,124800,166278175,3195,3195,3195,3195,0
|
|
20240115,124700,166278175,3195,3195,3195,3195,0
|
|
20240115,124600,166278175,3195,3190,3195,3190,732
|
|
20240115,124500,163940660,3195,3195,3205,3195,202
|
|
20240115,124400,163295255,3195,3195,3195,3195,10
|
|
20240115,124300,163263305,3190,3190,3190,3190,343
|
|
20240115,124200,162169135,3195,3195,3195,3190,55
|
|
20240115,124100,161993415,3195,3195,3195,3195,52
|
|
20240115,124000,161827275,3195,3195,3195,3190,165
|
|
20240115,123900,161300905,3200,3200,3200,3200,1
|
|
20240115,123800,161297705,3190,3195,3195,3190,69
|
|
20240115,123700,161077590,3200,3200,3200,3200,2
|
|
20240115,123600,161071190,3195,3195,3195,3195,235
|
|
20240115,123500,160320365,3195,3195,3195,3195,0
|
|
20240115,123400,160320365,3195,3195,3195,3195,100
|
|
20240115,123300,160000865,3195,3200,3200,3195,251
|
|
20240115,123200,159198520,3200,3195,3200,3195,66
|
|
20240115,123100,158987550,3190,3190,3190,3190,0
|
|
20240115,123000,158987550,3190,3195,3195,3190,180
|
|
20240115,122900,158412830,3200,3200,3200,3200,0
|
|
20240115,122800,158412830,3200,3200,3200,3200,0
|
|
20240115,122700,158412830,3200,3200,3200,3195,390
|
|
20240115,122600,157165595,3200,3200,3200,3200,0
|
|
20240115,122500,157165595,3200,3200,3200,3200,0
|
|
20240115,122400,157165595,3200,3200,3200,3200,45
|
|
20240115,122300,157021595,3195,3200,3200,3195,276
|
|
20240115,122200,156138775,3195,3195,3195,3195,0
|
|
20240115,122100,156138775,3195,3195,3195,3195,0
|
|
20240115,122000,156138775,3195,3195,3195,3195,257
|
|
20240115,121900,155317660,3195,3195,3195,3195,119
|
|
20240115,121800,154937455,3195,3195,3195,3195,0
|
|
20240115,121700,154937455,3195,3195,3195,3195,220
|
|
20240115,121600,154234555,3200,3200,3200,3200,23
|
|
20240115,121500,154160955,3195,3195,3195,3195,0
|
|
20240115,121400,154160955,3195,3195,3195,3195,254
|
|
20240115,121300,153349425,3195,3195,3195,3195,89
|
|
20240115,121200,153065070,3200,3200,3200,3200,0
|
|
20240115,121100,153065070,3200,3200,3200,3200,100
|
|
20240115,121000,152745070,3195,3195,3195,3195,141
|
|
20240115,120900,152294575,3195,3195,3195,3195,0
|
|
20240115,120800,152294575,3195,3195,3195,3195,167
|
|
20240115,120700,151761010,3195,3200,3200,3190,150
|
|
20240115,120600,151282130,3195,3195,3195,3195,55
|
|
20240115,120500,151106405,3195,3195,3195,3195,25
|
|
20240115,120400,151026530,3190,3195,3195,3190,257
|
|
20240115,120300,150206575,3195,3195,3195,3195,16
|
|
20240115,120200,150155455,3195,3195,3195,3195,0
|
|
20240115,120100,150155455,3195,3195,3195,3190,207
|
|
20240115,120000,149494970,3195,3195,3195,3195,0
|
|
20240115,115900,149494970,3195,3195,3195,3195,149
|
|
20240115,115800,149018915,3195,3195,3195,3195,18
|
|
20240115,115700,148961405,3190,3195,3195,3190,352
|
|
20240115,115600,147838390,3195,3195,3195,3195,27
|
|
20240115,115500,147752125,3190,3190,3190,3190,1
|
|
20240115,115400,147748935,3195,3190,3195,3190,164
|
|
20240115,115300,147225765,3190,3190,3190,3190,0
|
|
20240115,115200,147225765,3190,3200,3200,3190,36
|
|
20240115,115100,147110795,3195,3195,3195,3190,407
|
|
20240115,115000,145811190,3195,3200,3200,3195,244
|
|
20240115,114900,145031600,3200,3200,3200,3200,10
|
|
20240115,114800,144999600,3200,3195,3200,3190,1023
|
|
20240115,114700,141731320,3200,3200,3200,3200,0
|
|
20240115,114600,141731320,3200,3200,3200,3200,1
|
|
20240115,114500,141728120,3195,3195,3195,3195,0
|
|
20240115,114400,141728120,3195,3195,3195,3195,232
|
|
20240115,114300,140986880,3190,3190,3190,3190,0
|
|
20240115,114200,140986880,3190,3190,3190,3190,0
|
|
20240115,114100,140986880,3190,3205,3205,3190,179
|
|
20240115,114000,140415045,3205,3200,3205,3200,130
|
|
20240115,113900,139998895,3200,3190,3200,3190,46
|
|
20240115,113800,139852055,3190,3200,3200,3190,354
|
|
20240115,113700,138720235,3205,3205,3205,3205,2
|
|
20240115,113600,138713825,3205,3205,3205,3205,7
|
|
20240115,113500,138691390,3200,3200,3205,3200,280
|
|
20240115,113400,137795385,3200,3200,3200,3200,81
|
|
20240115,113300,137536185,3200,3200,3200,3200,0
|
|
20240115,113200,137536185,3200,3200,3200,3200,0
|
|
20240115,113100,137536185,3200,3205,3205,3200,224
|
|
20240115,113000,136819375,3205,3205,3205,3205,1
|
|
20240115,112900,136816170,3200,3200,3200,3200,131
|
|
20240115,112800,136396970,3200,3200,3200,3200,178
|
|
20240115,112700,135827370,3200,3200,3200,3200,0
|
|
20240115,112600,135827370,3200,3200,3200,3200,0
|
|
20240115,112500,135827370,3200,3195,3225,3190,3130
|
|
20240115,112400,125824745,3200,3200,3200,3200,1000
|
|
20240115,112300,122624745,3195,3195,3195,3195,0
|
|
20240115,112200,122624745,3195,3195,3195,3195,171
|
|
20240115,112100,122078400,3195,3195,3195,3195,81
|
|
20240115,112000,121819605,3195,3195,3195,3195,142
|
|
20240115,111900,121365915,3195,3195,3195,3195,0
|
|
20240115,111800,121365915,3195,3200,3200,3195,1212
|
|
20240115,111700,117488635,3200,3200,3200,3200,0
|
|
20240115,111600,117488635,3200,3200,3200,3200,0
|
|
20240115,111500,117488635,3200,3200,3200,3200,250
|
|
20240115,111400,116688635,3200,3200,3200,3200,0
|
|
20240115,111300,116688635,3200,3200,3200,3200,83
|
|
20240115,111200,116423035,3200,3200,3200,3200,230
|
|
20240115,111100,115687035,3205,3205,3205,3205,1
|
|
20240115,111000,115683830,3200,3200,3200,3200,0
|
|
20240115,110900,115683830,3200,3200,3200,3200,165
|
|
20240115,110800,115155830,3200,3200,3205,3200,623
|
|
20240115,110700,113161730,3200,3205,3205,3200,2152
|
|
20240115,110600,106272720,3205,3205,3205,3205,0
|
|
20240115,110500,106272720,3205,3210,3210,3205,159
|
|
20240115,110400,105763075,3215,3215,3215,3215,0
|
|
20240115,110300,105763075,3215,3215,3215,3215,1
|
|
20240115,110200,105759860,3215,3205,3215,3205,78
|
|
20240115,110100,105509860,3205,3210,3210,3205,600
|
|
20240115,110000,103584445,3210,3205,3210,3205,215
|
|
20240115,105900,102894870,3205,3200,3205,3200,1449
|
|
20240115,105800,98257985,3205,3205,3205,3205,300
|
|
20240115,105700,97296485,3200,3200,3200,3200,0
|
|
20240115,105600,97296485,3200,3200,3200,3200,174
|
|
20240115,105500,96739685,3200,3200,3200,3200,81
|
|
20240115,105400,96480485,3205,3205,3205,3205,0
|
|
20240115,105300,96480485,3205,3205,3205,3205,1
|
|
20240115,105200,96477280,3200,3200,3200,3200,365
|
|
20240115,105100,95309280,3200,3200,3200,3200,0
|
|
20240115,105000,95309280,3200,3200,3200,3200,0
|
|
20240115,104900,95309280,3200,3200,3200,3200,249
|
|
20240115,104800,94512480,3200,3200,3200,3200,0
|
|
20240115,104700,94512480,3200,3205,3205,3200,130
|
|
20240115,104600,94096425,3205,3205,3205,3205,2510
|
|
20240115,104500,86051875,3210,3210,3210,3210,1
|
|
20240115,104400,86048665,3205,3205,3205,3205,0
|
|
20240115,104300,86048665,3205,3205,3205,3205,167
|
|
20240115,104200,85513430,3205,3205,3205,3205,81
|
|
20240115,104100,85253825,3205,3205,3205,3205,50
|
|
20240115,104000,85093575,3205,3205,3205,3205,142
|
|
20240115,103900,84638465,3205,3210,3210,3205,328
|
|
20240115,103800,83586725,3210,3210,3210,3210,0
|
|
20240115,103700,83586725,3210,3210,3210,3210,1
|
|
20240115,103600,83583515,3210,3210,3210,3210,1258
|
|
20240115,103500,79545335,3210,3210,3210,3210,142
|
|
20240115,103400,79089515,3210,3210,3210,3210,0
|
|
20240115,103300,79089515,3210,3210,3210,3210,1402
|
|
20240115,103200,74589095,3210,3210,3210,3210,0
|
|
20240115,103100,74589095,3210,3210,3210,3210,0
|
|
20240115,103000,74589095,3210,3210,3210,3210,2193
|
|
20240115,102900,67549565,3210,3210,3210,3210,107
|
|
20240115,102800,67206095,3220,3220,3220,3220,4069
|
|
20240115,102700,54103915,3220,3220,3220,3220,263
|
|
20240115,102600,53257055,3220,3220,3220,3220,224
|
|
20240115,102500,52535775,3225,3220,3225,3220,353
|
|
20240115,102400,51398730,3220,3220,3220,3220,0
|
|
20240115,102300,51398730,3220,3220,3220,3220,371
|
|
20240115,102200,50204110,3210,3210,3210,3210,0
|
|
20240115,102100,50204110,3210,3210,3210,3210,0
|
|
20240115,102000,50204110,3210,3210,3210,3205,230
|
|
20240115,101900,49466190,3215,3205,3215,3205,145
|
|
20240115,101800,49000055,3205,3215,3215,3205,1731
|
|
20240115,101700,43444010,3210,3210,3210,3210,76
|
|
20240115,101600,43200050,3210,3210,3215,3210,254
|
|
20240115,101500,42384630,3210,3210,3210,3210,0
|
|
20240115,101400,42384630,3210,3210,3210,3210,144
|
|
20240115,101300,41922390,3210,3210,3210,3210,216
|
|
20240115,101200,41229030,3215,3215,3215,3215,0
|
|
20240115,101100,41229030,3215,3215,3215,3215,0
|
|
20240115,101000,41229030,3215,3210,3215,3210,182
|
|
20240115,100900,40644805,3210,3210,3210,3210,20
|
|
20240115,100800,40580605,3210,3215,3215,3210,107
|
|
20240115,100700,40236935,3215,3220,3220,3215,215
|
|
20240115,100600,39545705,3215,3215,3215,3215,1
|
|
20240115,100500,39542490,3220,3220,3220,3220,5
|
|
20240115,100400,39526390,3215,3215,3215,3215,229
|
|
20240115,100300,38790155,3215,3220,3220,3215,231
|
|
20240115,100200,38047145,3215,3215,3215,3215,144
|
|
20240115,100100,37584185,3210,3210,3210,3210,0
|
|
20240115,100000,37584185,3210,3210,3210,3210,240
|
|
20240115,095900,36813785,3215,3215,3215,3215,2
|
|
20240115,095800,36807355,3215,3215,3215,3215,1
|
|
20240115,095700,36804140,3215,3205,3215,3205,538
|
|
20240115,095600,35077660,3205,3205,3205,3205,0
|
|
20240115,095500,35077660,3205,3205,3205,3205,40
|
|
20240115,095400,34949460,3205,3210,3210,3205,340
|
|
20240115,095300,33859755,3210,3210,3210,3210,0
|
|
20240115,095200,33859755,3210,3215,3215,3210,1019
|
|
20240115,095100,30588760,3215,3215,3215,3215,524
|
|
20240115,095000,28904100,3215,3220,3220,3215,200
|
|
20240115,094900,28260605,3220,3220,3220,3220,16
|
|
20240115,094800,28209085,3225,3225,3225,3225,0
|
|
20240115,094700,28209085,3225,3225,3225,3225,202
|
|
20240115,094600,27557635,3225,3225,3225,3225,0
|
|
20240115,094500,27557635,3225,3225,3225,3225,21
|
|
20240115,094400,27489910,3225,3215,3225,3215,1235
|
|
20240115,094300,23516070,3225,3225,3225,3225,0
|
|
20240115,094200,23516070,3225,3225,3225,3225,12
|
|
20240115,094100,23477370,3220,3225,3225,3220,1497
|
|
20240115,094000,18655405,3235,3235,3235,3235,0
|
|
20240115,093900,18655405,3235,3235,3235,3235,23
|
|
20240115,093800,18581000,3225,3225,3225,3225,188
|
|
20240115,093700,17974700,3225,3225,3225,3225,117
|
|
20240115,093600,17597375,3240,3240,3240,3240,50
|
|
20240115,093500,17435375,3240,3240,3240,3240,0
|
|
20240115,093400,17435375,3240,3230,3240,3230,200
|
|
20240115,093300,16788275,3230,3230,3230,3230,50
|
|
20240115,093200,16626775,3240,3240,3240,3240,100
|
|
20240115,093100,16302775,3240,3240,3240,3240,101
|
|
20240115,093000,15975535,3235,3235,3235,3235,0
|
|
20240115,092900,15975535,3235,3235,3235,3230,271
|
|
20240115,092800,15100120,3235,3235,3235,3235,0
|
|
20240115,092700,15100120,3235,3235,3235,3235,100
|
|
20240115,092600,14776620,3235,3235,3235,3235,0
|
|
20240115,092500,14776620,3235,3235,3235,3235,0
|
|
20240115,092400,14776620,3235,3230,3235,3230,948
|
|
20240115,092300,11714575,3230,3230,3230,3230,0
|
|
20240115,092200,11714575,3230,3230,3230,3230,0
|
|
20240115,092100,11714575,3230,3230,3230,3230,5
|
|
20240115,092000,11698425,3230,3230,3230,3230,1
|
|
20240115,091900,11695195,3220,3220,3220,3220,0
|
|
20240115,091800,11695195,3220,3220,3220,3220,75
|
|
20240115,091700,11453695,3220,3220,3220,3220,0
|
|
20240115,091600,11453695,3220,3220,3220,3220,0
|
|
20240115,091500,11453695,3220,3220,3220,3220,1
|
|
20240115,091400,11450475,3220,3220,3220,3220,0
|
|
20240115,091300,11450475,3220,3225,3225,3220,480
|
|
20240115,091200,9904820,3225,3225,3225,3225,1
|
|
20240115,091100,9901595,3230,3230,3230,3230,1
|
|
20240115,091000,9898365,3215,3215,3215,3215,0
|
|
20240115,090900,9898365,3215,3215,3215,3215,30
|
|
20240115,090800,9801915,3215,3215,3215,3215,200
|
|
20240115,090700,9158915,3215,3215,3215,3215,0
|
|
20240115,090600,9158915,3215,3215,3215,3215,66
|
|
20240115,090500,8946725,3215,3215,3215,3215,2
|
|
20240115,090400,8940295,3215,3215,3215,3215,5
|
|
20240115,090300,8924220,3215,3215,3215,3215,212
|
|
20240115,090200,8242640,3225,3225,3225,3225,3
|
|
20240115,090100,8232965,3220,3220,3220,3220,20
|
|
20240115,090000,8168565,3220,3225,3225,3220,2536
|