633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,193000,167830480,8280,8280,8280,8280,1638
|
|
20240115,192900,167830480,8280,8280,8280,8280,0
|
|
20240115,192800,167830480,8280,8280,8280,8280,0
|
|
20240115,192700,167830480,8280,8280,8280,8280,0
|
|
20240115,192600,167830480,8280,8280,8280,8280,0
|
|
20240115,192500,167830480,8280,8280,8280,8280,0
|
|
20240115,192400,167830480,8280,8280,8280,8280,0
|
|
20240115,192300,167830480,8280,8280,8280,8280,0
|
|
20240115,192200,167830480,8280,8280,8280,8280,0
|
|
20240115,192100,167830480,8280,8280,8280,8280,0
|
|
20240115,192000,167830480,8280,8280,8280,8280,0
|
|
20240115,191900,167830480,8280,8280,8280,8280,0
|
|
20240115,191800,167830480,8280,8280,8280,8280,0
|
|
20240115,191700,167830480,8280,8280,8280,8280,0
|
|
20240115,191600,167830480,8280,8280,8280,8280,0
|
|
20240115,191500,167830480,8280,8280,8280,8280,0
|
|
20240115,191400,167830480,8280,8280,8280,8280,0
|
|
20240115,191300,167830480,8280,8280,8280,8280,0
|
|
20240115,191200,167830480,8280,8280,8280,8280,0
|
|
20240115,191100,167830480,8280,8280,8280,8280,0
|
|
20240115,191000,167830480,8280,8280,8280,8280,0
|
|
20240115,190900,167830480,8280,8280,8280,8280,0
|
|
20240115,190800,167830480,8280,8280,8280,8280,0
|
|
20240115,190700,167830480,8280,8280,8280,8280,0
|
|
20240115,190600,167830480,8280,8280,8280,8280,0
|
|
20240115,190500,167830480,8280,8280,8280,8280,0
|
|
20240115,190400,167830480,8280,8280,8280,8280,0
|
|
20240115,190300,167830480,8280,8280,8280,8280,0
|
|
20240115,190200,167830480,8280,8280,8280,8280,0
|
|
20240115,190100,167830480,8280,8280,8280,8280,0
|
|
20240115,190000,167830480,8280,8280,8280,8280,1638
|
|
20240115,185900,167830480,8280,8280,8280,8280,0
|
|
20240115,185800,167830480,8280,8280,8280,8280,0
|
|
20240115,185700,167830480,8280,8280,8280,8280,0
|
|
20240115,185600,167830480,8280,8280,8280,8280,0
|
|
20240115,185500,167830480,8280,8280,8280,8280,0
|
|
20240115,185400,167830480,8280,8280,8280,8280,0
|
|
20240115,185300,167830480,8280,8280,8280,8280,0
|
|
20240115,185200,167830480,8280,8280,8280,8280,0
|
|
20240115,185100,167830480,8280,8280,8280,8280,0
|
|
20240115,185000,167830480,8280,8280,8280,8280,0
|
|
20240115,184900,167830480,8280,8280,8280,8280,0
|
|
20240115,184800,167830480,8280,8280,8280,8280,0
|
|
20240115,184700,167830480,8280,8280,8280,8280,0
|
|
20240115,184600,167830480,8280,8280,8280,8280,0
|
|
20240115,184500,167830480,8280,8280,8280,8280,0
|
|
20240115,184400,167830480,8280,8280,8280,8280,0
|
|
20240115,184300,167830480,8280,8280,8280,8280,0
|
|
20240115,184200,167830480,8280,8280,8280,8280,0
|
|
20240115,184100,167830480,8280,8280,8280,8280,0
|
|
20240115,184000,167830480,8280,8280,8280,8280,0
|
|
20240115,183900,167830480,8280,8280,8280,8280,0
|
|
20240115,183800,167830480,8280,8280,8280,8280,0
|
|
20240115,183700,167830480,8280,8280,8280,8280,0
|
|
20240115,183600,167830480,8280,8280,8280,8280,0
|
|
20240115,183500,167830480,8280,8280,8280,8280,0
|
|
20240115,183400,167830480,8280,8280,8280,8280,0
|
|
20240115,183300,167830480,8280,8280,8280,8280,0
|
|
20240115,183200,167830480,8280,8280,8280,8280,0
|
|
20240115,183100,167830480,8280,8280,8280,8280,0
|
|
20240115,183000,167830480,8280,8280,8280,8280,1638
|
|
20240115,182900,167830480,8280,8280,8280,8280,0
|
|
20240115,182800,167830480,8280,8280,8280,8280,0
|
|
20240115,182700,167830480,8280,8280,8280,8280,0
|
|
20240115,182600,167830480,8280,8280,8280,8280,0
|
|
20240115,182500,167830480,8280,8280,8280,8280,0
|
|
20240115,182400,167830480,8280,8280,8280,8280,0
|
|
20240115,182300,167830480,8280,8280,8280,8280,0
|
|
20240115,182200,167830480,8280,8280,8280,8280,0
|
|
20240115,182100,167830480,8280,8280,8280,8280,0
|
|
20240115,182000,167830480,8280,8280,8280,8280,0
|
|
20240115,181900,167830480,8280,8280,8280,8280,0
|
|
20240115,181800,167830480,8280,8280,8280,8280,0
|
|
20240115,181700,167830480,8280,8280,8280,8280,0
|
|
20240115,181600,167830480,8280,8280,8280,8280,0
|
|
20240115,181500,167830480,8280,8280,8280,8280,0
|
|
20240115,181400,167830480,8280,8280,8280,8280,0
|
|
20240115,181300,167830480,8280,8280,8280,8280,0
|
|
20240115,181200,167830480,8280,8280,8280,8280,0
|
|
20240115,181100,167830480,8280,8280,8280,8280,0
|
|
20240115,181000,167830480,8280,8280,8280,8280,0
|
|
20240115,180900,167830480,8280,8280,8280,8280,0
|
|
20240115,180800,167830480,8280,8280,8280,8280,0
|
|
20240115,180700,167830480,8280,8280,8280,8280,0
|
|
20240115,180600,167830480,8280,8280,8280,8280,0
|
|
20240115,180500,167830480,8280,8280,8280,8280,0
|
|
20240115,180400,167830480,8280,8280,8280,8280,0
|
|
20240115,180300,167830480,8280,8280,8280,8280,0
|
|
20240115,180200,167830480,8280,8280,8280,8280,0
|
|
20240115,180100,167830480,8280,8280,8280,8280,0
|
|
20240115,180000,167830480,8280,8280,8280,8280,1638
|
|
20240115,175900,167830480,8280,8280,8280,8280,0
|
|
20240115,175800,167830480,8280,8280,8280,8280,0
|
|
20240115,175700,167830480,8280,8280,8280,8280,0
|
|
20240115,175600,167830480,8280,8280,8280,8280,0
|
|
20240115,175500,167830480,8280,8280,8280,8280,0
|
|
20240115,175400,167830480,8280,8280,8280,8280,0
|
|
20240115,175300,167830480,8280,8280,8280,8280,0
|
|
20240115,175200,167830480,8280,8280,8280,8280,0
|
|
20240115,175100,167830480,8280,8280,8280,8280,0
|
|
20240115,175000,167830480,8280,8280,8280,8280,0
|
|
20240115,174900,167830480,8280,8280,8280,8280,0
|
|
20240115,174800,167830480,8280,8280,8280,8280,0
|
|
20240115,174700,167830480,8280,8280,8280,8280,0
|
|
20240115,174600,167830480,8280,8280,8280,8280,0
|
|
20240115,174500,167830480,8280,8280,8280,8280,0
|
|
20240115,174400,167830480,8280,8280,8280,8280,0
|
|
20240115,174300,167830480,8280,8280,8280,8280,0
|
|
20240115,174200,167830480,8280,8280,8280,8280,0
|
|
20240115,174100,167830480,8280,8280,8280,8280,0
|
|
20240115,174000,167830480,8280,8280,8280,8280,0
|
|
20240115,173900,167830480,8280,8280,8280,8280,0
|
|
20240115,173800,167830480,8280,8280,8280,8280,0
|
|
20240115,173700,167830480,8280,8280,8280,8280,0
|
|
20240115,173600,167830480,8280,8280,8280,8280,0
|
|
20240115,173500,167830480,8280,8280,8280,8280,0
|
|
20240115,173400,167830480,8280,8280,8280,8280,0
|
|
20240115,173300,167830480,8280,8280,8280,8280,0
|
|
20240115,173200,167830480,8280,8280,8280,8280,0
|
|
20240115,173100,167830480,8280,8280,8280,8280,0
|
|
20240115,173000,167830480,8280,8280,8280,8280,1638
|
|
20240115,172900,167830480,8280,8280,8280,8280,0
|
|
20240115,172800,167830480,8280,8280,8280,8280,0
|
|
20240115,172700,167830480,8280,8280,8280,8280,0
|
|
20240115,172600,167830480,8280,8280,8280,8280,0
|
|
20240115,172500,167830480,8280,8280,8280,8280,0
|
|
20240115,172400,167830480,8280,8280,8280,8280,0
|
|
20240115,172300,167830480,8280,8280,8280,8280,0
|
|
20240115,172200,167830480,8280,8280,8280,8280,0
|
|
20240115,172100,167830480,8280,8280,8280,8280,0
|
|
20240115,172000,167830480,8280,8280,8280,8280,0
|
|
20240115,171900,167830480,8280,8280,8280,8280,0
|
|
20240115,171800,167830480,8280,8280,8280,8280,0
|
|
20240115,171700,167830480,8280,8280,8280,8280,0
|
|
20240115,171600,167830480,8280,8280,8280,8280,0
|
|
20240115,171500,167830480,8280,8280,8280,8280,0
|
|
20240115,171400,167830480,8280,8280,8280,8280,0
|
|
20240115,171300,167830480,8280,8280,8280,8280,0
|
|
20240115,171200,167830480,8280,8280,8280,8280,0
|
|
20240115,171100,167830480,8280,8280,8280,8280,0
|
|
20240115,171000,167830480,8280,8280,8280,8280,0
|
|
20240115,170900,167830480,8280,8280,8280,8280,0
|
|
20240115,170800,167830480,8280,8280,8280,8280,0
|
|
20240115,170700,167830480,8280,8280,8280,8280,0
|
|
20240115,170600,167830480,8280,8280,8280,8280,0
|
|
20240115,170500,167830480,8280,8280,8280,8280,0
|
|
20240115,170400,167830480,8280,8280,8280,8280,0
|
|
20240115,170300,167830480,8280,8280,8280,8280,0
|
|
20240115,170200,167830480,8280,8280,8280,8280,0
|
|
20240115,170100,167830480,8280,8280,8280,8280,0
|
|
20240115,170000,167830480,8280,8280,8280,8280,1638
|
|
20240115,165900,167830480,8280,8280,8280,8280,0
|
|
20240115,165800,167830480,8280,8280,8280,8280,0
|
|
20240115,165700,167830480,8280,8280,8280,8280,0
|
|
20240115,165600,167830480,8280,8280,8280,8280,0
|
|
20240115,165500,167830480,8280,8280,8280,8280,0
|
|
20240115,165400,167830480,8280,8280,8280,8280,0
|
|
20240115,165300,167830480,8280,8280,8280,8280,0
|
|
20240115,165200,167830480,8280,8280,8280,8280,0
|
|
20240115,165100,167830480,8280,8280,8280,8280,0
|
|
20240115,165000,167830480,8280,8280,8280,8280,0
|
|
20240115,164900,167830480,8280,8280,8280,8280,0
|
|
20240115,164800,167830480,8280,8280,8280,8280,0
|
|
20240115,164700,167830480,8280,8280,8280,8280,0
|
|
20240115,164600,167830480,8280,8280,8280,8280,0
|
|
20240115,164500,167830480,8280,8280,8280,8280,0
|
|
20240115,164400,167830480,8280,8280,8280,8280,0
|
|
20240115,164300,167830480,8280,8280,8280,8280,0
|
|
20240115,164200,167830480,8280,8280,8280,8280,0
|
|
20240115,164100,167830480,8280,8280,8280,8280,0
|
|
20240115,164000,167830480,8280,8280,8280,8280,0
|
|
20240115,163900,167830480,8280,8280,8280,8280,0
|
|
20240115,163800,167830480,8280,8280,8280,8280,0
|
|
20240115,163700,167830480,8280,8280,8280,8280,0
|
|
20240115,163600,167830480,8280,8280,8280,8280,0
|
|
20240115,163500,167830480,8280,8280,8280,8280,0
|
|
20240115,163400,167830480,8280,8280,8280,8280,0
|
|
20240115,163300,167830480,8280,8280,8280,8280,0
|
|
20240115,163200,167830480,8280,8280,8280,8280,0
|
|
20240115,163100,167830480,8280,8280,8280,8280,0
|
|
20240115,163000,167830480,8280,8280,8280,8280,1638
|
|
20240115,162900,167830480,8280,8280,8280,8280,0
|
|
20240115,162800,167830480,8280,8280,8280,8280,0
|
|
20240115,162700,167830480,8280,8280,8280,8280,0
|
|
20240115,162600,167830480,8280,8280,8280,8280,0
|
|
20240115,162500,167830480,8280,8280,8280,8280,0
|
|
20240115,162400,167830480,8280,8280,8280,8280,0
|
|
20240115,162300,167830480,8280,8280,8280,8280,0
|
|
20240115,162200,167830480,8280,8280,8280,8280,0
|
|
20240115,162100,167830480,8280,8280,8280,8280,0
|
|
20240115,162000,167830480,8280,8280,8280,8280,0
|
|
20240115,161900,167830480,8280,8280,8280,8280,0
|
|
20240115,161800,167830480,8280,8280,8280,8280,0
|
|
20240115,161700,167830480,8280,8280,8280,8280,0
|
|
20240115,161600,167830480,8280,8280,8280,8280,0
|
|
20240115,161500,167830480,8280,8280,8280,8280,0
|
|
20240115,161400,167830480,8280,8280,8280,8280,0
|
|
20240115,161300,167830480,8280,8280,8280,8280,0
|
|
20240115,161200,167830480,8280,8280,8280,8280,0
|
|
20240115,161100,167830480,8280,8280,8280,8280,0
|
|
20240115,161000,167830480,8280,8280,8280,8280,0
|
|
20240115,160900,167830480,8280,8280,8280,8280,0
|
|
20240115,160800,167830480,8280,8280,8280,8280,0
|
|
20240115,160700,167830480,8280,8280,8280,8280,0
|
|
20240115,160600,167830480,8280,8280,8280,8280,0
|
|
20240115,160500,167830480,8280,8280,8280,8280,0
|
|
20240115,160400,167830480,8280,8280,8280,8280,0
|
|
20240115,160300,167830480,8280,8280,8280,8280,0
|
|
20240115,160200,167830480,8280,8280,8280,8280,0
|
|
20240115,160100,167830480,8280,8280,8280,8280,0
|
|
20240115,160000,167830480,8280,8280,8280,8280,1638
|
|
20240115,155900,167830480,8280,8280,8280,8280,0
|
|
20240115,155800,167830480,8280,8280,8280,8280,0
|
|
20240115,155700,167830480,8280,8280,8280,8280,0
|
|
20240115,155600,167830480,8280,8280,8280,8280,0
|
|
20240115,155500,167830480,8280,8280,8280,8280,0
|
|
20240115,155400,167830480,8280,8280,8280,8280,0
|
|
20240115,155300,167830480,8280,8280,8280,8280,0
|
|
20240115,155200,167830480,8280,8280,8280,8280,0
|
|
20240115,155100,167830480,8280,8280,8280,8280,0
|
|
20240115,155000,167830480,8280,8280,8280,8280,0
|
|
20240115,154900,167830480,8280,8280,8280,8280,0
|
|
20240115,154800,167830480,8280,8280,8280,8280,0
|
|
20240115,154700,167830480,8280,8280,8280,8280,0
|
|
20240115,154600,167830480,8280,8280,8280,8280,0
|
|
20240115,154500,167830480,8280,8280,8280,8280,0
|
|
20240115,154400,167830480,8280,8280,8280,8280,0
|
|
20240115,154300,167830480,8280,8280,8280,8280,0
|
|
20240115,154200,167830480,8280,8280,8280,8280,0
|
|
20240115,154100,167830480,8280,8280,8280,8280,0
|
|
20240115,154000,167830480,8280,8280,8280,8280,0
|
|
20240115,153900,167830480,8280,8280,8280,8280,0
|
|
20240115,153800,167830480,8280,8280,8280,8280,0
|
|
20240115,153700,167830480,8280,8280,8280,8280,0
|
|
20240115,153600,167830480,8280,8280,8280,8280,0
|
|
20240115,153500,167830480,8280,8280,8280,8280,0
|
|
20240115,153400,167830480,8280,8280,8280,8280,0
|
|
20240115,153300,167830480,8280,8280,8280,8280,0
|
|
20240115,153200,167830480,8280,8280,8280,8280,0
|
|
20240115,153100,167830480,8280,8280,8280,8280,0
|
|
20240115,153000,167830480,8280,8280,8280,8280,3276
|
|
20240115,152900,154267840,8200,8200,8200,8200,0
|
|
20240115,152800,154267840,8200,8200,8200,8200,0
|
|
20240115,152700,154267840,8200,8200,8200,8200,0
|
|
20240115,152600,154267840,8200,8200,8200,8200,0
|
|
20240115,152500,154267840,8200,8200,8200,8200,0
|
|
20240115,152400,154267840,8200,8200,8200,8200,0
|
|
20240115,152300,154267840,8200,8200,8200,8200,0
|
|
20240115,152200,154267840,8200,8200,8200,8200,0
|
|
20240115,152100,154267840,8200,8200,8200,8200,0
|
|
20240115,152000,154267840,8200,8200,8200,8200,0
|
|
20240115,151900,154267840,8200,8220,8260,8200,290
|
|
20240115,151800,151880500,8220,8220,8220,8190,3
|
|
20240115,151700,151855870,8190,8190,8190,8190,0
|
|
20240115,151600,151855870,8190,8190,8190,8190,0
|
|
20240115,151500,151855870,8190,8190,8190,8190,0
|
|
20240115,151400,151855870,8190,8190,8190,8190,0
|
|
20240115,151300,151855870,8190,8190,8190,8190,0
|
|
20240115,151200,151855870,8190,8190,8190,8190,0
|
|
20240115,151100,151855870,8190,8220,8220,8190,41
|
|
20240115,151000,151520050,8190,8190,8190,8190,30
|
|
20240115,150900,151274350,8220,8220,8220,8220,0
|
|
20240115,150800,151274350,8220,8220,8220,8220,121
|
|
20240115,150700,150279730,8220,8220,8220,8220,0
|
|
20240115,150600,150279730,8220,8220,8220,8220,1
|
|
20240115,150500,150271510,8220,8220,8220,8220,2
|
|
20240115,150400,150255070,8220,8220,8220,8220,1
|
|
20240115,150300,150246850,8220,8220,8220,8220,130
|
|
20240115,150200,149178250,8220,8220,8220,8220,0
|
|
20240115,150100,149178250,8220,8220,8220,8220,0
|
|
20240115,150000,149178250,8220,8220,8220,8220,0
|
|
20240115,145900,149178250,8220,8160,8220,8160,222
|
|
20240115,145800,147358670,8150,8150,8150,8150,50
|
|
20240115,145700,146951170,8190,8190,8190,8190,1
|
|
20240115,145600,146942980,8150,8150,8150,8150,92
|
|
20240115,145500,146193180,8200,8200,8200,8200,50
|
|
20240115,145400,145783180,8200,8200,8200,8200,0
|
|
20240115,145300,145783180,8200,8200,8200,8200,0
|
|
20240115,145200,145783180,8200,8200,8200,8200,0
|
|
20240115,145100,145783180,8200,8200,8200,8200,1
|
|
20240115,145000,145774980,8150,8150,8150,8150,0
|
|
20240115,144900,145774980,8150,8150,8150,8150,160
|
|
20240115,144800,144470980,8150,8150,8150,8150,1
|
|
20240115,144700,144462830,8160,8160,8160,8160,0
|
|
20240115,144600,144462830,8160,8160,8160,8160,11
|
|
20240115,144500,144373070,8160,8160,8160,8160,28
|
|
20240115,144400,144144590,8200,8200,8200,8200,0
|
|
20240115,144300,144144590,8200,8200,8200,8200,0
|
|
20240115,144200,144144590,8200,8200,8200,8200,40
|
|
20240115,144100,143816590,8160,8160,8160,8160,102
|
|
20240115,144000,142984270,8200,8200,8200,8200,0
|
|
20240115,143900,142984270,8200,8200,8200,8200,0
|
|
20240115,143800,142984270,8200,8200,8200,8200,0
|
|
20240115,143700,142984270,8200,8200,8200,8200,0
|
|
20240115,143600,142984270,8200,8200,8200,8200,1
|
|
20240115,143500,142976070,8150,8160,8160,8150,140
|
|
20240115,143400,141834090,8220,8220,8220,8220,0
|
|
20240115,143300,141834090,8220,8220,8220,8220,0
|
|
20240115,143200,141834090,8220,8220,8220,8220,0
|
|
20240115,143100,141834090,8220,8220,8220,8220,1
|
|
20240115,143000,141825870,8180,8180,8180,8170,1040
|
|
20240115,142900,133319700,8180,8190,8190,8180,499
|
|
20240115,142800,129237780,8220,8220,8220,8220,0
|
|
20240115,142700,129237780,8220,8220,8220,8220,0
|
|
20240115,142600,129237780,8220,8220,8220,8220,0
|
|
20240115,142500,129237780,8220,8220,8220,8220,1
|
|
20240115,142400,129229560,8200,8200,8200,8200,142
|
|
20240115,142300,128065160,8230,8230,8230,8230,0
|
|
20240115,142200,128065160,8230,8230,8230,8230,0
|
|
20240115,142100,128065160,8230,8230,8230,8230,303
|
|
20240115,142000,125571470,8230,8230,8230,8230,0
|
|
20240115,141900,125571470,8230,8230,8230,8230,0
|
|
20240115,141800,125571470,8230,8200,8230,8200,130
|
|
20240115,141700,124501640,8200,8200,8200,8200,0
|
|
20240115,141600,124501640,8200,8200,8200,8200,0
|
|
20240115,141500,124501640,8200,8200,8200,8200,0
|
|
20240115,141400,124501640,8200,8200,8200,8200,0
|
|
20240115,141300,124501640,8200,8200,8200,8200,5
|
|
20240115,141200,124460640,8230,8230,8230,8230,0
|
|
20240115,141100,124460640,8230,8230,8230,8230,0
|
|
20240115,141000,124460640,8230,8230,8230,8230,1
|
|
20240115,140900,124452410,8210,8210,8210,8210,0
|
|
20240115,140800,124452410,8210,8210,8210,8210,286
|
|
20240115,140700,122104350,8210,8210,8210,8210,0
|
|
20240115,140600,122104350,8210,8210,8210,8210,68
|
|
20240115,140500,121546070,8240,8240,8240,8240,0
|
|
20240115,140400,121546070,8240,8240,8240,8240,0
|
|
20240115,140300,121546070,8240,8230,8240,8230,15
|
|
20240115,140200,121422600,8230,8230,8230,8230,0
|
|
20240115,140100,121422600,8230,8230,8230,8230,0
|
|
20240115,140000,121422600,8230,8230,8230,8230,0
|
|
20240115,135900,121422600,8230,8230,8230,8230,0
|
|
20240115,135800,121422600,8230,8230,8230,8230,0
|
|
20240115,135700,121422600,8230,8230,8230,8230,0
|
|
20240115,135600,121422600,8230,8230,8230,8230,0
|
|
20240115,135500,121422600,8230,8230,8230,8230,0
|
|
20240115,135400,121422600,8230,8230,8230,8230,0
|
|
20240115,135300,121422600,8230,8230,8230,8230,0
|
|
20240115,135200,121422600,8230,8230,8230,8230,1
|
|
20240115,135100,121414370,8200,8200,8200,8200,0
|
|
20240115,135000,121414370,8200,8220,8220,8200,299
|
|
20240115,134900,118962420,8240,8240,8240,8240,0
|
|
20240115,134800,118962420,8240,8240,8240,8240,0
|
|
20240115,134700,118962420,8240,8240,8240,8240,0
|
|
20240115,134600,118962420,8240,8240,8240,8240,0
|
|
20240115,134500,118962420,8240,8240,8240,8240,0
|
|
20240115,134400,118962420,8240,8240,8240,8240,0
|
|
20240115,134300,118962420,8240,8240,8240,8240,0
|
|
20240115,134200,118962420,8240,8240,8240,8240,0
|
|
20240115,134100,118962420,8240,8240,8240,8240,500
|
|
20240115,134000,114842420,8240,8240,8240,8240,2
|
|
20240115,133900,114825940,8240,8240,8240,8240,0
|
|
20240115,133800,114825940,8240,8240,8240,8240,0
|
|
20240115,133700,114825940,8240,8240,8240,8240,0
|
|
20240115,133600,114825940,8240,8240,8240,8240,0
|
|
20240115,133500,114825940,8240,8240,8240,8240,0
|
|
20240115,133400,114825940,8240,8240,8240,8240,100
|
|
20240115,133300,114001940,8220,8220,8220,8220,0
|
|
20240115,133200,114001940,8220,8220,8220,8220,0
|
|
20240115,133100,114001940,8220,8220,8220,8220,0
|
|
20240115,133000,114001940,8220,8220,8220,8220,0
|
|
20240115,132900,114001940,8220,8220,8220,8220,0
|
|
20240115,132800,114001940,8220,8220,8220,8220,200
|
|
20240115,132700,112357940,8220,8220,8220,8220,0
|
|
20240115,132600,112357940,8220,8220,8220,8220,0
|
|
20240115,132500,112357940,8220,8220,8220,8220,0
|
|
20240115,132400,112357940,8220,8220,8220,8220,0
|
|
20240115,132300,112357940,8220,8220,8220,8220,4
|
|
20240115,132200,112325060,8240,8240,8240,8240,0
|
|
20240115,132100,112325060,8240,8240,8240,8240,0
|
|
20240115,132000,112325060,8240,8220,8240,8220,10
|
|
20240115,131900,112242740,8230,8230,8230,8230,2
|
|
20240115,131800,112226280,8220,8220,8220,8220,370
|
|
20240115,131700,109184880,8220,8220,8220,8220,0
|
|
20240115,131600,109184880,8220,8220,8220,8220,0
|
|
20240115,131500,109184880,8220,8220,8220,8220,0
|
|
20240115,131400,109184880,8220,8220,8220,8220,6
|
|
20240115,131300,109135560,8220,8220,8220,8220,0
|
|
20240115,131200,109135560,8220,8220,8220,8220,0
|
|
20240115,131100,109135560,8220,8220,8220,8220,0
|
|
20240115,131000,109135560,8220,8220,8220,8220,0
|
|
20240115,130900,109135560,8220,8220,8220,8220,0
|
|
20240115,130800,109135560,8220,8220,8220,8220,0
|
|
20240115,130700,109135560,8220,8190,8220,8190,2
|
|
20240115,130600,109119150,8220,8220,8220,8220,0
|
|
20240115,130500,109119150,8220,8220,8220,8220,0
|
|
20240115,130400,109119150,8220,8210,8220,8210,15
|
|
20240115,130300,108995990,8210,8210,8210,8210,0
|
|
20240115,130200,108995990,8210,8210,8210,8210,61
|
|
20240115,130100,108495180,8210,8210,8210,8210,10
|
|
20240115,130000,108413080,8210,8210,8210,8210,0
|
|
20240115,125900,108413080,8210,8210,8210,8210,5
|
|
20240115,125800,108372030,8210,8210,8210,8210,15
|
|
20240115,125700,108248880,8200,8200,8200,8200,0
|
|
20240115,125600,108248880,8200,8200,8200,8200,1
|
|
20240115,125500,108240680,8220,8220,8220,8220,0
|
|
20240115,125400,108240680,8220,8220,8220,8220,0
|
|
20240115,125300,108240680,8220,8210,8220,8200,19
|
|
20240115,125200,108084830,8250,8250,8250,8250,0
|
|
20240115,125100,108084830,8250,8210,8250,8210,401
|
|
20240115,125000,104784580,8210,8200,8210,8200,12
|
|
20240115,124900,104686110,8210,8210,8210,8210,0
|
|
20240115,124800,104686110,8210,8210,8210,8210,1
|
|
20240115,124700,104677900,8190,8190,8190,8190,132
|
|
20240115,124600,103596820,8250,8250,8250,8250,0
|
|
20240115,124500,103596820,8250,8250,8250,8250,0
|
|
20240115,124400,103596820,8250,8250,8250,8250,1
|
|
20240115,124300,103588570,8200,8200,8200,8200,0
|
|
20240115,124200,103588570,8200,8200,8200,8200,3
|
|
20240115,124100,103563970,8260,8260,8260,8260,0
|
|
20240115,124000,103563970,8260,8200,8260,8200,59
|
|
20240115,123900,103080110,8200,8200,8200,8200,0
|
|
20240115,123800,103080110,8200,8200,8200,8200,0
|
|
20240115,123700,103080110,8200,8200,8200,8200,0
|
|
20240115,123600,103080110,8200,8200,8200,8200,0
|
|
20240115,123500,103080110,8200,8200,8200,8200,0
|
|
20240115,123400,103080110,8200,8200,8200,8200,0
|
|
20240115,123300,103080110,8200,8200,8200,8200,150
|
|
20240115,123200,101850110,8200,8200,8200,8200,0
|
|
20240115,123100,101850110,8200,8200,8200,8200,0
|
|
20240115,123000,101850110,8200,8200,8200,8200,0
|
|
20240115,122900,101850110,8200,8200,8200,8200,0
|
|
20240115,122800,101850110,8200,8200,8200,8200,1
|
|
20240115,122700,101841910,8200,8200,8200,8200,0
|
|
20240115,122600,101841910,8200,8200,8200,8200,0
|
|
20240115,122500,101841910,8200,8200,8200,8200,0
|
|
20240115,122400,101841910,8200,8200,8200,8200,7
|
|
20240115,122300,101784510,8200,8200,8200,8200,0
|
|
20240115,122200,101784510,8200,8190,8200,8190,48
|
|
20240115,122100,101391380,8200,8200,8200,8200,0
|
|
20240115,122000,101391380,8200,8200,8200,8200,0
|
|
20240115,121900,101391380,8200,8200,8200,8200,0
|
|
20240115,121800,101391380,8200,8200,8200,8200,0
|
|
20240115,121700,101391380,8200,8200,8200,8200,50
|
|
20240115,121600,100981380,8200,8200,8200,8200,9
|
|
20240115,121500,100907580,8200,8200,8200,8200,0
|
|
20240115,121400,100907580,8200,8200,8200,8200,0
|
|
20240115,121300,100907580,8200,8200,8200,8200,0
|
|
20240115,121200,100907580,8200,8200,8200,8200,5
|
|
20240115,121100,100866580,8200,8200,8200,8200,0
|
|
20240115,121000,100866580,8200,8200,8200,8200,0
|
|
20240115,120900,100866580,8200,8200,8200,8200,1
|
|
20240115,120800,100858380,8190,8190,8190,8190,0
|
|
20240115,120700,100858380,8190,8190,8190,8190,1
|
|
20240115,120600,100850190,8200,8200,8200,8200,20
|
|
20240115,120500,100686190,8200,8200,8200,8200,0
|
|
20240115,120400,100686190,8200,8200,8200,8200,0
|
|
20240115,120300,100686190,8200,8190,8200,8190,91
|
|
20240115,120200,99940770,8190,8190,8190,8190,0
|
|
20240115,120100,99940770,8190,8190,8190,8190,14
|
|
20240115,120000,99826110,8190,8190,8190,8190,0
|
|
20240115,115900,99826110,8190,8190,8190,8190,0
|
|
20240115,115800,99826110,8190,8190,8190,8190,4
|
|
20240115,115700,99793350,8190,8190,8190,8190,0
|
|
20240115,115600,99793350,8190,8190,8190,8190,190
|
|
20240115,115500,98237250,8190,8190,8190,8190,0
|
|
20240115,115400,98237250,8190,8190,8190,8190,0
|
|
20240115,115300,98237250,8190,8190,8190,8190,0
|
|
20240115,115200,98237250,8190,8190,8190,8190,4
|
|
20240115,115100,98204490,8190,8190,8190,8190,0
|
|
20240115,115000,98204490,8190,8190,8190,8190,0
|
|
20240115,114900,98204490,8190,8190,8190,8190,1
|
|
20240115,114800,98196300,8190,8190,8190,8190,0
|
|
20240115,114700,98196300,8190,8190,8190,8190,0
|
|
20240115,114600,98196300,8190,8190,8190,8190,0
|
|
20240115,114500,98196300,8190,8190,8190,8190,0
|
|
20240115,114400,98196300,8190,8190,8190,8190,0
|
|
20240115,114300,98196300,8190,8190,8190,8190,6
|
|
20240115,114200,98147160,8190,8190,8190,8190,0
|
|
20240115,114100,98147160,8190,8190,8190,8190,0
|
|
20240115,114000,98147160,8190,8190,8190,8190,0
|
|
20240115,113900,98147160,8190,8190,8190,8190,0
|
|
20240115,113800,98147160,8190,8150,8190,8150,11
|
|
20240115,113700,98057470,8190,8190,8190,8190,6
|
|
20240115,113600,98008330,8190,8190,8190,8190,0
|
|
20240115,113500,98008330,8190,8190,8190,8190,0
|
|
20240115,113400,98008330,8190,8190,8190,8190,0
|
|
20240115,113300,98008330,8190,8190,8190,8190,0
|
|
20240115,113200,98008330,8190,8190,8190,8190,0
|
|
20240115,113100,98008330,8190,8190,8190,8190,0
|
|
20240115,113000,98008330,8190,8190,8190,8190,1
|
|
20240115,112900,98000140,8150,8170,8170,8150,700
|
|
20240115,112800,92288260,8190,8190,8190,8190,0
|
|
20240115,112700,92288260,8190,8190,8190,8190,0
|
|
20240115,112600,92288260,8190,8180,8190,8180,68
|
|
20240115,112500,91731400,8190,8190,8190,8190,0
|
|
20240115,112400,91731400,8190,8190,8190,8190,0
|
|
20240115,112300,91731400,8190,8190,8190,8190,0
|
|
20240115,112200,91731400,8190,8190,8190,8190,0
|
|
20240115,112100,91731400,8190,8190,8190,8190,0
|
|
20240115,112000,91731400,8190,8190,8190,8190,0
|
|
20240115,111900,91731400,8190,8190,8190,8190,0
|
|
20240115,111800,91731400,8190,8190,8190,8190,0
|
|
20240115,111700,91731400,8190,8190,8190,8190,0
|
|
20240115,111600,91731400,8190,8190,8190,8190,0
|
|
20240115,111500,91731400,8190,8190,8190,8190,1
|
|
20240115,111400,91723210,8160,8160,8160,8160,9
|
|
20240115,111300,91649770,8190,8190,8190,8190,0
|
|
20240115,111200,91649770,8190,8190,8190,8190,0
|
|
20240115,111100,91649770,8190,8190,8190,8190,0
|
|
20240115,111000,91649770,8190,8190,8190,8190,0
|
|
20240115,110900,91649770,8190,8190,8190,8190,0
|
|
20240115,110800,91649770,8190,8190,8190,8190,0
|
|
20240115,110700,91649770,8190,8190,8190,8190,0
|
|
20240115,110600,91649770,8190,8190,8190,8190,2
|
|
20240115,110500,91633390,8200,8200,8200,8200,0
|
|
20240115,110400,91633390,8200,8200,8200,8200,0
|
|
20240115,110300,91633390,8200,8200,8200,8200,0
|
|
20240115,110200,91633390,8200,8200,8200,8200,0
|
|
20240115,110100,91633390,8200,8160,8200,8160,179
|
|
20240115,110000,90172710,8200,8200,8200,8200,0
|
|
20240115,105900,90172710,8200,8200,8200,8200,0
|
|
20240115,105800,90172710,8200,8200,8200,8200,0
|
|
20240115,105700,90172710,8200,8200,8200,8200,0
|
|
20240115,105600,90172710,8200,8190,8200,8190,138
|
|
20240115,105500,89041910,8190,8190,8190,8190,60
|
|
20240115,105400,88550510,8190,8190,8190,8190,0
|
|
20240115,105300,88550510,8190,8190,8190,8190,0
|
|
20240115,105200,88550510,8190,8190,8190,8190,50
|
|
20240115,105100,88141010,8190,8160,8190,8160,2
|
|
20240115,105000,88124660,8160,8180,8180,8160,48
|
|
20240115,104900,87732920,8160,8170,8170,8160,50
|
|
20240115,104800,87324910,8160,8180,8180,8160,80
|
|
20240115,104700,86672080,8170,8170,8170,8170,377
|
|
20240115,104600,83591990,8190,8190,8190,8190,8
|
|
20240115,104500,83526470,8190,8210,8210,8180,953
|
|
20240115,104400,75713240,8210,8210,8210,8210,0
|
|
20240115,104300,75713240,8210,8210,8210,8210,0
|
|
20240115,104200,75713240,8210,8220,8220,8210,495
|
|
20240115,104100,71645680,8230,8230,8230,8230,0
|
|
20240115,104000,71645680,8230,8230,8230,8230,2
|
|
20240115,103900,71629220,8230,8230,8230,8230,5
|
|
20240115,103800,71588070,8230,8230,8230,8230,0
|
|
20240115,103700,71588070,8230,8230,8230,8230,0
|
|
20240115,103600,71588070,8230,8230,8230,8230,0
|
|
20240115,103500,71588070,8230,8230,8230,8230,0
|
|
20240115,103400,71588070,8230,8230,8230,8230,1
|
|
20240115,103300,71579840,8230,8230,8230,8230,2
|
|
20240115,103200,71563380,8220,8220,8220,8220,183
|
|
20240115,103100,70059120,8230,8230,8230,8230,120
|
|
20240115,103000,69071520,8270,8270,8270,8270,1
|
|
20240115,102900,69063250,8240,8240,8240,8240,0
|
|
20240115,102800,69063250,8240,8240,8240,8240,201
|
|
20240115,102700,67407010,8250,8250,8250,8250,17
|
|
20240115,102600,67266760,8230,8230,8230,8230,0
|
|
20240115,102500,67266760,8230,8230,8230,8230,112
|
|
20240115,102400,66345000,8230,8230,8230,8230,100
|
|
20240115,102300,65522000,8270,8270,8270,8270,0
|
|
20240115,102200,65522000,8270,8270,8270,8270,0
|
|
20240115,102100,65522000,8270,8270,8270,8270,0
|
|
20240115,102000,65522000,8270,8270,8270,8270,0
|
|
20240115,101900,65522000,8270,8270,8270,8270,0
|
|
20240115,101800,65522000,8270,8270,8270,8270,0
|
|
20240115,101700,65522000,8270,8270,8270,8270,0
|
|
20240115,101600,65522000,8270,8270,8270,8270,1
|
|
20240115,101500,65513730,8230,8230,8230,8230,0
|
|
20240115,101400,65513730,8230,8230,8230,8230,0
|
|
20240115,101300,65513730,8230,8260,8270,8230,279
|
|
20240115,101200,63214180,8250,8250,8250,8250,1
|
|
20240115,101100,63205930,8250,8250,8250,8250,0
|
|
20240115,101000,63205930,8250,8250,8250,8250,0
|
|
20240115,100900,63205930,8250,8250,8250,8250,9
|
|
20240115,100800,63131680,8250,8250,8250,8250,11
|
|
20240115,100700,63040930,8250,8250,8250,8250,0
|
|
20240115,100600,63040930,8250,8250,8250,8250,35
|
|
20240115,100500,62752180,8260,8260,8260,8260,0
|
|
20240115,100400,62752180,8260,8260,8260,8260,0
|
|
20240115,100300,62752180,8260,8260,8260,8260,122
|
|
20240115,100200,61744460,8270,8270,8270,8270,1
|
|
20240115,100100,61736190,8250,8250,8250,8250,40
|
|
20240115,100000,61406190,8250,8250,8250,8250,1
|
|
20240115,095900,61397940,8270,8270,8270,8270,0
|
|
20240115,095800,61397940,8270,8270,8270,8270,1
|
|
20240115,095700,61389670,8270,8270,8270,8270,0
|
|
20240115,095600,61389670,8270,8270,8270,8270,0
|
|
20240115,095500,61389670,8270,8260,8270,8260,56
|
|
20240115,095400,60927100,8270,8260,8270,8260,16
|
|
20240115,095300,60794930,8260,8260,8260,8260,0
|
|
20240115,095200,60794930,8260,8260,8260,8260,0
|
|
20240115,095100,60794930,8260,8260,8260,8260,0
|
|
20240115,095000,60794930,8260,8260,8260,8260,1
|
|
20240115,094900,60786670,8250,8250,8250,8250,0
|
|
20240115,094800,60786670,8250,8250,8250,8250,0
|
|
20240115,094700,60786670,8250,8250,8250,8250,6
|
|
20240115,094600,60737170,8250,8250,8250,8250,1
|
|
20240115,094500,60728920,8250,8250,8250,8250,0
|
|
20240115,094400,60728920,8250,8250,8250,8250,9
|
|
20240115,094300,60654670,8250,8250,8250,8250,0
|
|
20240115,094200,60654670,8250,8250,8250,8250,4
|
|
20240115,094100,60621670,8250,8250,8250,8250,1
|
|
20240115,094000,60613420,8250,8250,8250,8250,3
|
|
20240115,093900,60588670,8250,8250,8250,8250,0
|
|
20240115,093800,60588670,8250,8250,8250,8250,0
|
|
20240115,093700,60588670,8250,8250,8250,8250,1
|
|
20240115,093600,60580420,8240,8240,8240,8240,0
|
|
20240115,093500,60580420,8240,8240,8240,8240,18
|
|
20240115,093400,60432100,8240,8240,8240,8240,0
|
|
20240115,093300,60432100,8240,8240,8240,8240,0
|
|
20240115,093200,60432100,8240,8230,8240,8230,300
|
|
20240115,093100,57960180,8270,8270,8270,8270,0
|
|
20240115,093000,57960180,8270,8270,8270,8270,0
|
|
20240115,092900,57960180,8270,8270,8270,8270,0
|
|
20240115,092800,57960180,8270,8270,8270,8270,0
|
|
20240115,092700,57960180,8270,8220,8270,8220,2
|
|
20240115,092600,57943690,8300,8300,8300,8300,0
|
|
20240115,092500,57943690,8300,8300,8300,8300,0
|
|
20240115,092400,57943690,8300,8300,8300,8300,0
|
|
20240115,092300,57943690,8300,8300,8300,8300,0
|
|
20240115,092200,57943690,8300,8300,8300,8300,0
|
|
20240115,092100,57943690,8300,8300,8300,8300,0
|
|
20240115,092000,57943690,8300,8300,8300,8300,0
|
|
20240115,091900,57943690,8300,8300,8300,8300,0
|
|
20240115,091800,57943690,8300,8240,8300,8240,3115
|
|
20240115,091700,32101380,8240,8240,8240,8240,1
|
|
20240115,091600,32093140,8180,8180,8180,8180,10
|
|
20240115,091500,32011340,8240,8240,8240,8240,0
|
|
20240115,091400,32011340,8240,8190,8240,8190,375
|
|
20240115,091300,28939160,8200,8200,8200,8200,9
|
|
20240115,091200,28865360,8250,8250,8250,8250,0
|
|
20240115,091100,28865360,8250,8150,8250,8150,449
|
|
20240115,091000,25192500,8180,8180,8180,8180,37
|
|
20240115,090900,24889840,8180,8180,8180,8180,15
|
|
20240115,090800,24767140,8180,8180,8180,8180,1
|
|
20240115,090700,24758960,8140,8180,8180,8140,6
|
|
20240115,090600,24710080,8140,8180,8180,8140,40
|
|
20240115,090500,24384070,8150,8140,8150,8120,953
|
|
20240115,090400,16637570,8140,8140,8150,8130,733
|
|
20240115,090300,10672190,8150,8180,8180,8150,224
|
|
20240115,090200,8843290,8170,8270,8270,8170,813
|
|
20240115,090100,2170220,8220,8230,8230,8220,74
|
|
20240115,090000,1561860,8280,8220,8280,8220,190
|