680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201700,284744625,4310,4310,4310,4310,1124
|
|
20240103,201600,284744625,4310,4310,4310,4310,0
|
|
20240103,201500,284744625,4310,4310,4310,4310,0
|
|
20240103,201400,284744625,4310,4310,4310,4310,0
|
|
20240103,201300,284744625,4310,4310,4310,4310,0
|
|
20240103,201200,284744625,4310,4310,4310,4310,0
|
|
20240103,201100,284744625,4310,4310,4310,4310,0
|
|
20240103,201000,284744625,4310,4310,4310,4310,0
|
|
20240103,200900,284744625,4310,4310,4310,4310,0
|
|
20240103,200800,284744625,4310,4310,4310,4310,0
|
|
20240103,200700,284744625,4310,4310,4310,4310,0
|
|
20240103,200600,284744625,4310,4310,4310,4310,0
|
|
20240103,200500,284744625,4310,4310,4310,4310,0
|
|
20240103,200400,284744625,4310,4310,4310,4310,0
|
|
20240103,200300,284744625,4310,4310,4310,4310,0
|
|
20240103,200200,284744625,4310,4310,4310,4310,0
|
|
20240103,200100,284744625,4310,4310,4310,4310,0
|
|
20240103,200000,284744625,4310,4310,4310,4310,0
|
|
20240103,195900,284744625,4310,4310,4310,4310,0
|
|
20240103,195800,284744625,4310,4310,4310,4310,0
|
|
20240103,195700,284744625,4310,4310,4310,4310,0
|
|
20240103,195600,284744625,4310,4310,4310,4310,0
|
|
20240103,195500,284744625,4310,4310,4310,4310,0
|
|
20240103,195400,284744625,4310,4310,4310,4310,0
|
|
20240103,195300,284744625,4310,4310,4310,4310,0
|
|
20240103,195200,284744625,4310,4310,4310,4310,0
|
|
20240103,195100,284744625,4310,4310,4310,4310,0
|
|
20240103,195000,284744625,4310,4310,4310,4310,0
|
|
20240103,194900,284744625,4310,4310,4310,4310,0
|
|
20240103,194800,284744625,4310,4310,4310,4310,0
|
|
20240103,194700,284744625,4310,4310,4310,4310,1124
|
|
20240103,194600,284744625,4310,4310,4310,4310,0
|
|
20240103,194500,284744625,4310,4310,4310,4310,0
|
|
20240103,194400,284744625,4310,4310,4310,4310,0
|
|
20240103,194300,284744625,4310,4310,4310,4310,0
|
|
20240103,194200,284744625,4310,4310,4310,4310,0
|
|
20240103,194100,284744625,4310,4310,4310,4310,0
|
|
20240103,194000,284744625,4310,4310,4310,4310,0
|
|
20240103,193900,284744625,4310,4310,4310,4310,0
|
|
20240103,193800,284744625,4310,4310,4310,4310,0
|
|
20240103,193700,284744625,4310,4310,4310,4310,0
|
|
20240103,193600,284744625,4310,4310,4310,4310,0
|
|
20240103,193500,284744625,4310,4310,4310,4310,0
|
|
20240103,193400,284744625,4310,4310,4310,4310,0
|
|
20240103,193300,284744625,4310,4310,4310,4310,0
|
|
20240103,193200,284744625,4310,4310,4310,4310,0
|
|
20240103,193100,284744625,4310,4310,4310,4310,0
|
|
20240103,193000,284744625,4310,4310,4310,4310,0
|
|
20240103,192900,284744625,4310,4310,4310,4310,0
|
|
20240103,192800,284744625,4310,4310,4310,4310,0
|
|
20240103,192700,284744625,4310,4310,4310,4310,0
|
|
20240103,192600,284744625,4310,4310,4310,4310,0
|
|
20240103,192500,284744625,4310,4310,4310,4310,0
|
|
20240103,192400,284744625,4310,4310,4310,4310,0
|
|
20240103,192300,284744625,4310,4310,4310,4310,0
|
|
20240103,192200,284744625,4310,4310,4310,4310,0
|
|
20240103,192100,284744625,4310,4310,4310,4310,0
|
|
20240103,192000,284744625,4310,4310,4310,4310,0
|
|
20240103,191900,284744625,4310,4310,4310,4310,0
|
|
20240103,191800,284744625,4310,4310,4310,4310,0
|
|
20240103,191700,284744625,4310,4310,4310,4310,1124
|
|
20240103,191600,284744625,4310,4310,4310,4310,0
|
|
20240103,191500,284744625,4310,4310,4310,4310,0
|
|
20240103,191400,284744625,4310,4310,4310,4310,0
|
|
20240103,191300,284744625,4310,4310,4310,4310,0
|
|
20240103,191200,284744625,4310,4310,4310,4310,0
|
|
20240103,191100,284744625,4310,4310,4310,4310,0
|
|
20240103,191000,284744625,4310,4310,4310,4310,0
|
|
20240103,190900,284744625,4310,4310,4310,4310,0
|
|
20240103,190800,284744625,4310,4310,4310,4310,0
|
|
20240103,190700,284744625,4310,4310,4310,4310,0
|
|
20240103,190600,284744625,4310,4310,4310,4310,0
|
|
20240103,190500,284744625,4310,4310,4310,4310,0
|
|
20240103,190400,284744625,4310,4310,4310,4310,0
|
|
20240103,190300,284744625,4310,4310,4310,4310,0
|
|
20240103,190200,284744625,4310,4310,4310,4310,0
|
|
20240103,190100,284744625,4310,4310,4310,4310,0
|
|
20240103,190000,284744625,4310,4310,4310,4310,0
|
|
20240103,185900,284744625,4310,4310,4310,4310,0
|
|
20240103,185800,284744625,4310,4310,4310,4310,0
|
|
20240103,185700,284744625,4310,4310,4310,4310,0
|
|
20240103,185600,284744625,4310,4310,4310,4310,0
|
|
20240103,185500,284744625,4310,4310,4310,4310,0
|
|
20240103,185400,284744625,4310,4310,4310,4310,0
|
|
20240103,185300,284744625,4310,4310,4310,4310,0
|
|
20240103,185200,284744625,4310,4310,4310,4310,0
|
|
20240103,185100,284744625,4310,4310,4310,4310,0
|
|
20240103,185000,284744625,4310,4310,4310,4310,0
|
|
20240103,184900,284744625,4310,4310,4310,4310,0
|
|
20240103,184800,284744625,4310,4310,4310,4310,0
|
|
20240103,184700,284744625,4310,4310,4310,4310,1124
|
|
20240103,184600,284744625,4310,4310,4310,4310,0
|
|
20240103,184500,284744625,4310,4310,4310,4310,0
|
|
20240103,184400,284744625,4310,4310,4310,4310,0
|
|
20240103,184300,284744625,4310,4310,4310,4310,0
|
|
20240103,184200,284744625,4310,4310,4310,4310,0
|
|
20240103,184100,284744625,4310,4310,4310,4310,0
|
|
20240103,184000,284744625,4310,4310,4310,4310,0
|
|
20240103,183900,284744625,4310,4310,4310,4310,0
|
|
20240103,183800,284744625,4310,4310,4310,4310,0
|
|
20240103,183700,284744625,4310,4310,4310,4310,0
|
|
20240103,183600,284744625,4310,4310,4310,4310,0
|
|
20240103,183500,284744625,4310,4310,4310,4310,0
|
|
20240103,183400,284744625,4310,4310,4310,4310,0
|
|
20240103,183300,284744625,4310,4310,4310,4310,0
|
|
20240103,183200,284744625,4310,4310,4310,4310,0
|
|
20240103,183100,284744625,4310,4310,4310,4310,0
|
|
20240103,183000,284744625,4310,4310,4310,4310,0
|
|
20240103,182900,284744625,4310,4310,4310,4310,0
|
|
20240103,182800,284744625,4310,4310,4310,4310,0
|
|
20240103,182700,284744625,4310,4310,4310,4310,0
|
|
20240103,182600,284744625,4310,4310,4310,4310,0
|
|
20240103,182500,284744625,4310,4310,4310,4310,0
|
|
20240103,182400,284744625,4310,4310,4310,4310,0
|
|
20240103,182300,284744625,4310,4310,4310,4310,0
|
|
20240103,182200,284744625,4310,4310,4310,4310,0
|
|
20240103,182100,284744625,4310,4310,4310,4310,0
|
|
20240103,182000,284744625,4310,4310,4310,4310,0
|
|
20240103,181900,284744625,4310,4310,4310,4310,0
|
|
20240103,181800,284744625,4310,4310,4310,4310,0
|
|
20240103,181700,284744625,4310,4310,4310,4310,1124
|
|
20240103,181600,284744625,4310,4310,4310,4310,0
|
|
20240103,181500,284744625,4310,4310,4310,4310,0
|
|
20240103,181400,284744625,4310,4310,4310,4310,0
|
|
20240103,181300,284744625,4310,4310,4310,4310,0
|
|
20240103,181200,284744625,4310,4310,4310,4310,0
|
|
20240103,181100,284744625,4310,4310,4310,4310,0
|
|
20240103,181000,284744625,4310,4310,4310,4310,0
|
|
20240103,180900,284744625,4310,4310,4310,4310,0
|
|
20240103,180800,284744625,4310,4310,4310,4310,0
|
|
20240103,180700,284744625,4310,4310,4310,4310,0
|
|
20240103,180600,284744625,4310,4310,4310,4310,0
|
|
20240103,180500,284744625,4310,4310,4310,4310,0
|
|
20240103,180400,284744625,4310,4310,4310,4310,0
|
|
20240103,180300,284744625,4310,4310,4310,4310,0
|
|
20240103,180200,284744625,4310,4310,4310,4310,0
|
|
20240103,180100,284744625,4310,4310,4310,4310,0
|
|
20240103,180000,284744625,4310,4310,4310,4310,0
|
|
20240103,175900,284744625,4310,4310,4310,4310,0
|
|
20240103,175800,284744625,4310,4310,4310,4310,0
|
|
20240103,175700,284744625,4310,4310,4310,4310,0
|
|
20240103,175600,284744625,4310,4310,4310,4310,0
|
|
20240103,175500,284744625,4310,4310,4310,4310,0
|
|
20240103,175400,284744625,4310,4310,4310,4310,0
|
|
20240103,175300,284744625,4310,4310,4310,4310,0
|
|
20240103,175200,284744625,4310,4310,4310,4310,0
|
|
20240103,175100,284744625,4310,4310,4310,4310,0
|
|
20240103,175000,284744625,4310,4310,4310,4310,0
|
|
20240103,174900,284744625,4310,4310,4310,4310,0
|
|
20240103,174800,284744625,4310,4310,4310,4310,0
|
|
20240103,174700,284744625,4310,4310,4310,4310,1124
|
|
20240103,174600,284744625,4310,4310,4310,4310,0
|
|
20240103,174500,284744625,4310,4310,4310,4310,0
|
|
20240103,174400,284744625,4310,4310,4310,4310,0
|
|
20240103,174300,284744625,4310,4310,4310,4310,0
|
|
20240103,174200,284744625,4310,4310,4310,4310,0
|
|
20240103,174100,284744625,4310,4310,4310,4310,0
|
|
20240103,174000,284744625,4310,4310,4310,4310,0
|
|
20240103,173900,284744625,4310,4310,4310,4310,0
|
|
20240103,173800,284744625,4310,4310,4310,4310,0
|
|
20240103,173700,284744625,4310,4310,4310,4310,0
|
|
20240103,173600,284744625,4310,4310,4310,4310,0
|
|
20240103,173500,284744625,4310,4310,4310,4310,0
|
|
20240103,173400,284744625,4310,4310,4310,4310,0
|
|
20240103,173300,284744625,4310,4310,4310,4310,0
|
|
20240103,173200,284744625,4310,4310,4310,4310,0
|
|
20240103,173100,284744625,4310,4310,4310,4310,0
|
|
20240103,173000,284744625,4310,4310,4310,4310,0
|
|
20240103,172900,284744625,4310,4310,4310,4310,0
|
|
20240103,172800,284744625,4310,4310,4310,4310,0
|
|
20240103,172700,284744625,4310,4310,4310,4310,0
|
|
20240103,172600,284744625,4310,4310,4310,4310,0
|
|
20240103,172500,284744625,4310,4310,4310,4310,0
|
|
20240103,172400,284744625,4310,4310,4310,4310,0
|
|
20240103,172300,284744625,4310,4310,4310,4310,0
|
|
20240103,172200,284744625,4310,4310,4310,4310,0
|
|
20240103,172100,284744625,4310,4310,4310,4310,0
|
|
20240103,172000,284744625,4310,4310,4310,4310,0
|
|
20240103,171900,284744625,4310,4310,4310,4310,0
|
|
20240103,171800,284744625,4310,4310,4310,4310,0
|
|
20240103,171700,284744625,4310,4310,4310,4310,1124
|
|
20240103,171600,284744625,4310,4310,4310,4310,0
|
|
20240103,171500,284744625,4310,4310,4310,4310,0
|
|
20240103,171400,284744625,4310,4310,4310,4310,0
|
|
20240103,171300,284744625,4310,4310,4310,4310,0
|
|
20240103,171200,284744625,4310,4310,4310,4310,0
|
|
20240103,171100,284744625,4310,4310,4310,4310,0
|
|
20240103,171000,284744625,4310,4310,4310,4310,0
|
|
20240103,170900,284744625,4310,4310,4310,4310,0
|
|
20240103,170800,284744625,4310,4310,4310,4310,0
|
|
20240103,170700,284744625,4310,4310,4310,4310,0
|
|
20240103,170600,284744625,4310,4310,4310,4310,0
|
|
20240103,170500,284744625,4310,4310,4310,4310,0
|
|
20240103,170400,284744625,4310,4310,4310,4310,0
|
|
20240103,170300,284744625,4310,4310,4310,4310,0
|
|
20240103,170200,284744625,4310,4310,4310,4310,0
|
|
20240103,170100,284744625,4310,4310,4310,4310,0
|
|
20240103,170000,284744625,4310,4310,4310,4310,0
|
|
20240103,165900,284744625,4310,4310,4310,4310,0
|
|
20240103,165800,284744625,4310,4310,4310,4310,0
|
|
20240103,165700,284744625,4310,4310,4310,4310,0
|
|
20240103,165600,284744625,4310,4310,4310,4310,0
|
|
20240103,165500,284744625,4310,4310,4310,4310,0
|
|
20240103,165400,284744625,4310,4310,4310,4310,0
|
|
20240103,165300,284744625,4310,4310,4310,4310,0
|
|
20240103,165200,284744625,4310,4310,4310,4310,0
|
|
20240103,165100,284744625,4310,4310,4310,4310,0
|
|
20240103,165000,284744625,4310,4310,4310,4310,0
|
|
20240103,164900,284744625,4310,4310,4310,4310,0
|
|
20240103,164800,284744625,4310,4310,4310,4310,0
|
|
20240103,164700,284744625,4310,4310,4310,4310,1124
|
|
20240103,164600,284744625,4310,4310,4310,4310,0
|
|
20240103,164500,284744625,4310,4310,4310,4310,0
|
|
20240103,164400,284744625,4310,4310,4310,4310,0
|
|
20240103,164300,284744625,4310,4310,4310,4310,0
|
|
20240103,164200,284744625,4310,4310,4310,4310,0
|
|
20240103,164100,284744625,4310,4310,4310,4310,0
|
|
20240103,164000,284744625,4310,4310,4310,4310,0
|
|
20240103,163900,284744625,4310,4310,4310,4310,0
|
|
20240103,163800,284744625,4310,4310,4310,4310,0
|
|
20240103,163700,284744625,4310,4310,4310,4310,0
|
|
20240103,163600,284744625,4310,4310,4310,4310,0
|
|
20240103,163500,284744625,4310,4310,4310,4310,0
|
|
20240103,163400,284744625,4310,4310,4310,4310,0
|
|
20240103,163300,284744625,4310,4310,4310,4310,0
|
|
20240103,163200,284744625,4310,4310,4310,4310,0
|
|
20240103,163100,284744625,4310,4310,4310,4310,0
|
|
20240103,163000,284744625,4310,4310,4310,4310,0
|
|
20240103,162900,284744625,4310,4310,4310,4310,0
|
|
20240103,162800,284744625,4310,4310,4310,4310,0
|
|
20240103,162700,284744625,4310,4310,4310,4310,0
|
|
20240103,162600,284744625,4310,4310,4310,4310,0
|
|
20240103,162500,284744625,4310,4310,4310,4310,0
|
|
20240103,162400,284744625,4310,4310,4310,4310,0
|
|
20240103,162300,284744625,4310,4310,4310,4310,0
|
|
20240103,162200,284744625,4310,4310,4310,4310,0
|
|
20240103,162100,284744625,4310,4310,4310,4310,0
|
|
20240103,162000,284744625,4310,4310,4310,4310,0
|
|
20240103,161900,284744625,4310,4310,4310,4310,0
|
|
20240103,161800,284744625,4310,4310,4310,4310,0
|
|
20240103,161700,284744625,4310,4310,4310,4310,1124
|
|
20240103,161600,284744625,4310,4310,4310,4310,0
|
|
20240103,161500,284744625,4310,4310,4310,4310,0
|
|
20240103,161400,284744625,4310,4310,4310,4310,0
|
|
20240103,161300,284744625,4310,4310,4310,4310,0
|
|
20240103,161200,284744625,4310,4310,4310,4310,0
|
|
20240103,161100,284744625,4310,4310,4310,4310,0
|
|
20240103,161000,284744625,4310,4310,4310,4310,0
|
|
20240103,160900,284744625,4310,4310,4310,4310,0
|
|
20240103,160800,284744625,4310,4310,4310,4310,0
|
|
20240103,160700,284744625,4310,4310,4310,4310,0
|
|
20240103,160600,284744625,4310,4310,4310,4310,0
|
|
20240103,160500,284744625,4310,4310,4310,4310,0
|
|
20240103,160400,284744625,4310,4310,4310,4310,0
|
|
20240103,160300,284744625,4310,4310,4310,4310,0
|
|
20240103,160200,284744625,4310,4310,4310,4310,0
|
|
20240103,160100,284744625,4310,4310,4310,4310,0
|
|
20240103,160000,284744625,4310,4310,4310,4310,0
|
|
20240103,155900,284744625,4310,4310,4310,4310,0
|
|
20240103,155800,284744625,4310,4310,4310,4310,0
|
|
20240103,155700,284744625,4310,4310,4310,4310,0
|
|
20240103,155600,284744625,4310,4310,4310,4310,0
|
|
20240103,155500,284744625,4310,4310,4310,4310,0
|
|
20240103,155400,284744625,4310,4310,4310,4310,0
|
|
20240103,155300,284744625,4310,4310,4310,4310,0
|
|
20240103,155200,284744625,4310,4310,4310,4310,0
|
|
20240103,155100,284744625,4310,4310,4310,4310,0
|
|
20240103,155000,284744625,4310,4310,4310,4310,0
|
|
20240103,154900,284744625,4310,4310,4310,4310,0
|
|
20240103,154800,284744625,4310,4310,4310,4310,0
|
|
20240103,154700,284744625,4310,4310,4310,4310,1124
|
|
20240103,154600,284744625,4310,4310,4310,4310,0
|
|
20240103,154500,284744625,4310,4310,4310,4310,0
|
|
20240103,154400,284744625,4310,4310,4310,4310,0
|
|
20240103,154300,284744625,4310,4310,4310,4310,0
|
|
20240103,154200,284744625,4310,4310,4310,4310,0
|
|
20240103,154100,284744625,4310,4310,4310,4310,0
|
|
20240103,154000,284744625,4310,4310,4310,4310,0
|
|
20240103,153900,284744625,4310,4310,4310,4310,0
|
|
20240103,153800,284744625,4310,4310,4310,4310,0
|
|
20240103,153700,284744625,4310,4310,4310,4310,0
|
|
20240103,153600,284744625,4310,4310,4310,4310,0
|
|
20240103,153500,284744625,4310,4310,4310,4310,0
|
|
20240103,153400,284744625,4310,4310,4310,4310,0
|
|
20240103,153300,284744625,4310,4310,4310,4310,0
|
|
20240103,153200,284744625,4310,4310,4310,4310,0
|
|
20240103,153100,284744625,4310,4310,4310,4310,0
|
|
20240103,153000,284744625,4310,4310,4310,4310,1124
|
|
20240103,152900,279900185,4305,4305,4305,4305,0
|
|
20240103,152800,279900185,4305,4305,4305,4305,0
|
|
20240103,152700,279900185,4305,4305,4305,4305,0
|
|
20240103,152600,279900185,4305,4305,4305,4305,0
|
|
20240103,152500,279900185,4305,4305,4305,4305,0
|
|
20240103,152400,279900185,4305,4305,4305,4305,0
|
|
20240103,152300,279900185,4305,4305,4305,4305,0
|
|
20240103,152200,279900185,4305,4305,4305,4305,0
|
|
20240103,152100,279900185,4305,4305,4305,4305,0
|
|
20240103,152000,279900185,4305,4305,4305,4305,0
|
|
20240103,151900,279900185,4305,4305,4305,4305,0
|
|
20240103,151800,279900185,4305,4305,4305,4305,107
|
|
20240103,151700,279439550,4305,4305,4305,4305,0
|
|
20240103,151600,279439550,4305,4310,4310,4305,3
|
|
20240103,151500,279426630,4310,4310,4310,4310,0
|
|
20240103,151400,279426630,4310,4310,4310,4310,9
|
|
20240103,151300,279387840,4315,4315,4315,4315,0
|
|
20240103,151200,279387840,4315,4315,4315,4315,3
|
|
20240103,151100,279374895,4305,4305,4305,4305,25
|
|
20240103,151000,279267270,4300,4310,4310,4300,60
|
|
20240103,150900,279009180,4310,4310,4310,4310,22
|
|
20240103,150800,278914360,4320,4320,4320,4320,0
|
|
20240103,150700,278914360,4320,4320,4320,4320,0
|
|
20240103,150600,278914360,4320,4320,4320,4320,0
|
|
20240103,150500,278914360,4320,4320,4320,4320,0
|
|
20240103,150400,278914360,4320,4320,4320,4320,0
|
|
20240103,150300,278914360,4320,4320,4320,4320,0
|
|
20240103,150200,278914360,4320,4320,4320,4320,1
|
|
20240103,150100,278910040,4310,4310,4310,4310,0
|
|
20240103,150000,278910040,4310,4310,4310,4310,0
|
|
20240103,145900,278910040,4310,4310,4310,4310,92
|
|
20240103,145800,278513520,4305,4305,4305,4305,221
|
|
20240103,145700,277562115,4310,4310,4310,4310,2
|
|
20240103,145600,277553495,4300,4300,4300,4300,0
|
|
20240103,145500,277553495,4300,4310,4310,4300,209
|
|
20240103,145400,276654225,4310,4310,4310,4310,0
|
|
20240103,145300,276654225,4310,4310,4310,4310,10
|
|
20240103,145200,276611125,4305,4305,4305,4300,1966
|
|
20240103,145100,268147745,4300,4300,4300,4300,206
|
|
20240103,145000,267261945,4305,4305,4305,4305,1038
|
|
20240103,144900,262793355,4310,4310,4310,4310,0
|
|
20240103,144800,262793355,4310,4310,4310,4310,0
|
|
20240103,144700,262793355,4310,4310,4310,4310,15
|
|
20240103,144600,262728705,4305,4305,4305,4305,0
|
|
20240103,144500,262728705,4305,4305,4305,4305,0
|
|
20240103,144400,262728705,4305,4305,4305,4305,0
|
|
20240103,144300,262728705,4305,4305,4305,4305,0
|
|
20240103,144200,262728705,4305,4305,4305,4305,0
|
|
20240103,144100,262728705,4305,4305,4305,4305,743
|
|
20240103,144000,259530090,4305,4310,4310,4305,19
|
|
20240103,143900,259448220,4310,4310,4310,4310,0
|
|
20240103,143800,259448220,4310,4310,4310,4310,0
|
|
20240103,143700,259448220,4310,4310,4310,4310,0
|
|
20240103,143600,259448220,4310,4310,4310,4310,66
|
|
20240103,143500,259163760,4305,4305,4305,4305,0
|
|
20240103,143400,259163760,4305,4305,4305,4305,0
|
|
20240103,143300,259163760,4305,4305,4305,4305,10
|
|
20240103,143200,259120710,4305,4305,4305,4305,0
|
|
20240103,143100,259120710,4305,4305,4305,4305,0
|
|
20240103,143000,259120710,4305,4305,4305,4305,3
|
|
20240103,142900,259107795,4305,4305,4305,4305,0
|
|
20240103,142800,259107795,4305,4305,4305,4305,12
|
|
20240103,142700,259056135,4305,4305,4305,4305,250
|
|
20240103,142600,257979885,4305,4305,4305,4305,0
|
|
20240103,142500,257979885,4305,4310,4310,4305,965
|
|
20240103,142400,253821270,4310,4310,4310,4310,0
|
|
20240103,142300,253821270,4310,4310,4310,4310,68
|
|
20240103,142200,253528190,4310,4310,4310,4310,0
|
|
20240103,142100,253528190,4310,4310,4310,4310,16
|
|
20240103,142000,253459230,4310,4310,4310,4310,0
|
|
20240103,141900,253459230,4310,4310,4310,4310,406
|
|
20240103,141800,251709370,4315,4315,4315,4315,0
|
|
20240103,141700,251709370,4315,4315,4315,4315,0
|
|
20240103,141600,251709370,4315,4315,4315,4315,10
|
|
20240103,141500,251666220,4320,4320,4320,4320,0
|
|
20240103,141400,251666220,4320,4320,4320,4320,23
|
|
20240103,141300,251566860,4320,4320,4320,4320,0
|
|
20240103,141200,251566860,4320,4320,4320,4320,0
|
|
20240103,141100,251566860,4320,4320,4320,4320,0
|
|
20240103,141000,251566860,4320,4320,4320,4320,0
|
|
20240103,140900,251566860,4320,4320,4320,4320,0
|
|
20240103,140800,251566860,4320,4320,4320,4320,0
|
|
20240103,140700,251566860,4320,4320,4320,4320,0
|
|
20240103,140600,251566860,4320,4320,4320,4320,0
|
|
20240103,140500,251566860,4320,4320,4320,4320,0
|
|
20240103,140400,251566860,4320,4320,4320,4320,1
|
|
20240103,140300,251562540,4315,4315,4315,4315,0
|
|
20240103,140200,251562540,4315,4315,4315,4315,0
|
|
20240103,140100,251562540,4315,4315,4315,4315,0
|
|
20240103,140000,251562540,4315,4315,4315,4315,0
|
|
20240103,135900,251562540,4315,4315,4315,4315,0
|
|
20240103,135800,251562540,4315,4315,4315,4315,0
|
|
20240103,135700,251562540,4315,4315,4315,4315,0
|
|
20240103,135600,251562540,4315,4315,4315,4315,327
|
|
20240103,135500,250151535,4320,4320,4320,4320,0
|
|
20240103,135400,250151535,4320,4320,4320,4320,0
|
|
20240103,135300,250151535,4320,4320,4320,4320,8
|
|
20240103,135200,250116975,4325,4325,4325,4325,4
|
|
20240103,135100,250099675,4325,4325,4325,4325,1
|
|
20240103,135000,250095350,4320,4320,4320,4320,7
|
|
20240103,134900,250065110,4315,4315,4315,4315,0
|
|
20240103,134800,250065110,4315,4320,4320,4315,25
|
|
20240103,134700,249957185,4315,4315,4315,4315,1000
|
|
20240103,134600,245642185,4320,4320,4320,4320,0
|
|
20240103,134500,245642185,4320,4320,4320,4320,1304
|
|
20240103,134400,240008905,4330,4330,4330,4330,0
|
|
20240103,134300,240008905,4330,4330,4330,4330,13
|
|
20240103,134200,239952615,4330,4330,4330,4330,0
|
|
20240103,134100,239952615,4330,4330,4330,4330,0
|
|
20240103,134000,239952615,4330,4330,4330,4330,0
|
|
20240103,133900,239952615,4330,4330,4330,4330,0
|
|
20240103,133800,239952615,4330,4330,4330,4330,0
|
|
20240103,133700,239952615,4330,4330,4330,4330,0
|
|
20240103,133600,239952615,4330,4330,4330,4330,0
|
|
20240103,133500,239952615,4330,4330,4330,4330,0
|
|
20240103,133400,239952615,4330,4330,4330,4330,0
|
|
20240103,133300,239952615,4330,4330,4330,4330,0
|
|
20240103,133200,239952615,4330,4330,4330,4330,0
|
|
20240103,133100,239952615,4330,4330,4330,4330,0
|
|
20240103,133000,239952615,4330,4330,4330,4330,0
|
|
20240103,132900,239952615,4330,4330,4330,4330,0
|
|
20240103,132800,239952615,4330,4330,4330,4330,0
|
|
20240103,132700,239952615,4330,4330,4330,4330,0
|
|
20240103,132600,239952615,4330,4330,4330,4330,0
|
|
20240103,132500,239952615,4330,4330,4330,4330,0
|
|
20240103,132400,239952615,4330,4330,4330,4330,0
|
|
20240103,132300,239952615,4330,4330,4330,4330,0
|
|
20240103,132200,239952615,4330,4330,4330,4330,0
|
|
20240103,132100,239952615,4330,4330,4330,4330,0
|
|
20240103,132000,239952615,4330,4330,4330,4330,0
|
|
20240103,131900,239952615,4330,4330,4330,4330,0
|
|
20240103,131800,239952615,4330,4330,4330,4330,0
|
|
20240103,131700,239952615,4330,4330,4330,4330,0
|
|
20240103,131600,239952615,4330,4330,4330,4330,0
|
|
20240103,131500,239952615,4330,4330,4330,4330,0
|
|
20240103,131400,239952615,4330,4330,4330,4330,1
|
|
20240103,131300,239948285,4330,4330,4330,4330,9
|
|
20240103,131200,239909315,4320,4320,4320,4320,100
|
|
20240103,131100,239477315,4330,4330,4330,4330,0
|
|
20240103,131000,239477315,4330,4330,4330,4330,32
|
|
20240103,130900,239338755,4330,4330,4330,4330,1
|
|
20240103,130800,239334425,4320,4320,4320,4320,1
|
|
20240103,130700,239330105,4320,4320,4320,4320,21
|
|
20240103,130600,239239385,4330,4330,4330,4330,0
|
|
20240103,130500,239239385,4330,4330,4330,4330,0
|
|
20240103,130400,239239385,4330,4330,4330,4330,0
|
|
20240103,130300,239239385,4330,4330,4330,4330,0
|
|
20240103,130200,239239385,4330,4330,4330,4330,0
|
|
20240103,130100,239239385,4330,4330,4330,4330,100
|
|
20240103,130000,238806385,4330,4330,4330,4330,0
|
|
20240103,125900,238806385,4330,4330,4330,4330,1
|
|
20240103,125800,238802055,4330,4330,4330,4330,0
|
|
20240103,125700,238802055,4330,4330,4330,4330,0
|
|
20240103,125600,238802055,4330,4330,4330,4330,0
|
|
20240103,125500,238802055,4330,4330,4330,4330,0
|
|
20240103,125400,238802055,4330,4330,4330,4330,0
|
|
20240103,125300,238802055,4330,4330,4330,4330,0
|
|
20240103,125200,238802055,4330,4330,4330,4330,10
|
|
20240103,125100,238758755,4340,4340,4340,4340,0
|
|
20240103,125000,238758755,4340,4340,4340,4340,0
|
|
20240103,124900,238758755,4340,4340,4340,4340,140
|
|
20240103,124800,238151155,4335,4335,4335,4335,0
|
|
20240103,124700,238151155,4335,4335,4335,4335,230
|
|
20240103,124600,237154105,4335,4335,4335,4335,0
|
|
20240103,124500,237154105,4335,4335,4335,4335,0
|
|
20240103,124400,237154105,4335,4335,4335,4335,0
|
|
20240103,124300,237154105,4335,4335,4335,4335,0
|
|
20240103,124200,237154105,4335,4335,4335,4335,0
|
|
20240103,124100,237154105,4335,4335,4335,4335,1
|
|
20240103,124000,237149770,4330,4330,4330,4330,0
|
|
20240103,123900,237149770,4330,4330,4330,4330,0
|
|
20240103,123800,237149770,4330,4330,4330,4330,0
|
|
20240103,123700,237149770,4330,4330,4330,4330,0
|
|
20240103,123600,237149770,4330,4330,4330,4330,1
|
|
20240103,123500,237145440,4335,4335,4335,4335,0
|
|
20240103,123400,237145440,4335,4335,4335,4335,0
|
|
20240103,123300,237145440,4335,4335,4335,4335,17
|
|
20240103,123200,237071745,4335,4335,4335,4335,0
|
|
20240103,123100,237071745,4335,4335,4335,4335,0
|
|
20240103,123000,237071745,4335,4335,4335,4335,5
|
|
20240103,122900,237050070,4335,4335,4335,4335,0
|
|
20240103,122800,237050070,4335,4335,4335,4335,0
|
|
20240103,122700,237050070,4335,4335,4335,4335,0
|
|
20240103,122600,237050070,4335,4335,4335,4335,0
|
|
20240103,122500,237050070,4335,4335,4335,4335,0
|
|
20240103,122400,237050070,4335,4335,4335,4335,0
|
|
20240103,122300,237050070,4335,4335,4335,4335,40
|
|
20240103,122200,236876670,4335,4335,4335,4335,0
|
|
20240103,122100,236876670,4335,4330,4335,4330,310
|
|
20240103,122000,235533765,4325,4325,4325,4325,10
|
|
20240103,121900,235490515,4315,4315,4315,4315,0
|
|
20240103,121800,235490515,4315,4315,4315,4315,1
|
|
20240103,121700,235486200,4330,4330,4330,4330,0
|
|
20240103,121600,235486200,4330,4330,4330,4330,0
|
|
20240103,121500,235486200,4330,4330,4330,4330,0
|
|
20240103,121400,235486200,4330,4330,4330,4330,0
|
|
20240103,121300,235486200,4330,4330,4330,4330,0
|
|
20240103,121200,235486200,4330,4330,4330,4330,0
|
|
20240103,121100,235486200,4330,4330,4330,4330,0
|
|
20240103,121000,235486200,4330,4330,4330,4330,0
|
|
20240103,120900,235486200,4330,4330,4330,4330,1
|
|
20240103,120800,235481870,4300,4300,4300,4300,0
|
|
20240103,120700,235481870,4300,4315,4315,4300,200
|
|
20240103,120600,234620905,4300,4300,4300,4300,0
|
|
20240103,120500,234620905,4300,4300,4300,4300,0
|
|
20240103,120400,234620905,4300,4300,4300,4300,952
|
|
20240103,120300,230527305,4300,4320,4320,4300,2388
|
|
20240103,120200,220241080,4330,4330,4330,4330,0
|
|
20240103,120100,220241080,4330,4330,4330,4330,0
|
|
20240103,120000,220241080,4330,4330,4330,4330,0
|
|
20240103,115900,220241080,4330,4330,4330,4330,0
|
|
20240103,115800,220241080,4330,4330,4330,4330,0
|
|
20240103,115700,220241080,4330,4330,4330,4330,0
|
|
20240103,115600,220241080,4330,4330,4330,4330,0
|
|
20240103,115500,220241080,4330,4330,4330,4330,0
|
|
20240103,115400,220241080,4330,4330,4330,4330,271
|
|
20240103,115300,219067650,4330,4330,4330,4330,0
|
|
20240103,115200,219067650,4330,4330,4330,4330,0
|
|
20240103,115100,219067650,4330,4330,4330,4330,0
|
|
20240103,115000,219067650,4330,4330,4330,4330,0
|
|
20240103,114900,219067650,4330,4330,4330,4330,0
|
|
20240103,114800,219067650,4330,4330,4330,4330,0
|
|
20240103,114700,219067650,4330,4330,4330,4330,0
|
|
20240103,114600,219067650,4330,4330,4330,4330,0
|
|
20240103,114500,219067650,4330,4330,4330,4330,0
|
|
20240103,114400,219067650,4330,4330,4330,4330,0
|
|
20240103,114300,219067650,4330,4330,4330,4330,44
|
|
20240103,114200,218877130,4335,4335,4335,4335,0
|
|
20240103,114100,218877130,4335,4335,4335,4335,16
|
|
20240103,114000,218807770,4335,4335,4335,4335,23
|
|
20240103,113900,218708065,4335,4335,4335,4335,12
|
|
20240103,113800,218656045,4330,4330,4330,4330,230
|
|
20240103,113700,217660145,4330,4330,4330,4330,0
|
|
20240103,113600,217660145,4330,4330,4330,4330,23
|
|
20240103,113500,217560555,4335,4335,4335,4335,1
|
|
20240103,113400,217556220,4335,4335,4335,4335,2
|
|
20240103,113300,217547550,4335,4335,4335,4335,0
|
|
20240103,113200,217547550,4335,4335,4335,4335,0
|
|
20240103,113100,217547550,4335,4335,4335,4335,205
|
|
20240103,113000,216658875,4335,4335,4335,4335,0
|
|
20240103,112900,216658875,4335,4335,4335,4335,0
|
|
20240103,112800,216658875,4335,4335,4335,4335,0
|
|
20240103,112700,216658875,4335,4335,4335,4335,0
|
|
20240103,112600,216658875,4335,4335,4335,4335,0
|
|
20240103,112500,216658875,4335,4335,4335,4335,0
|
|
20240103,112400,216658875,4335,4335,4335,4335,213
|
|
20240103,112300,215735520,4335,4335,4335,4335,25
|
|
20240103,112200,215627145,4340,4340,4340,4340,0
|
|
20240103,112100,215627145,4340,4340,4340,4340,0
|
|
20240103,112000,215627145,4340,4340,4340,4340,0
|
|
20240103,111900,215627145,4340,4340,4340,4340,0
|
|
20240103,111800,215627145,4340,4340,4340,4340,93
|
|
20240103,111700,215223525,4340,4340,4340,4340,0
|
|
20240103,111600,215223525,4340,4340,4340,4340,0
|
|
20240103,111500,215223525,4340,4340,4340,4340,0
|
|
20240103,111400,215223525,4340,4340,4340,4340,106
|
|
20240103,111300,214763485,4340,4340,4340,4335,7
|
|
20240103,111200,214733110,4340,4340,4340,4340,23
|
|
20240103,111100,214633290,4340,4340,4340,4340,0
|
|
20240103,111000,214633290,4340,4340,4340,4340,0
|
|
20240103,110900,214633290,4340,4340,4340,4340,0
|
|
20240103,110800,214633290,4340,4340,4340,4340,0
|
|
20240103,110700,214633290,4340,4340,4340,4340,0
|
|
20240103,110600,214633290,4340,4340,4340,4340,0
|
|
20240103,110500,214633290,4340,4340,4340,4340,0
|
|
20240103,110400,214633290,4340,4340,4340,4340,1
|
|
20240103,110300,214628950,4340,4340,4340,4340,1
|
|
20240103,110200,214624610,4340,4340,4340,4340,1
|
|
20240103,110100,214620270,4335,4335,4335,4335,0
|
|
20240103,110000,214620270,4335,4335,4335,4335,0
|
|
20240103,105900,214620270,4335,4335,4335,4335,0
|
|
20240103,105800,214620270,4335,4335,4335,4335,0
|
|
20240103,105700,214620270,4335,4335,4335,4335,0
|
|
20240103,105600,214620270,4335,4335,4335,4335,0
|
|
20240103,105500,214620270,4335,4335,4335,4335,0
|
|
20240103,105400,214620270,4335,4335,4335,4335,2
|
|
20240103,105300,214611600,4340,4340,4340,4340,0
|
|
20240103,105200,214611600,4340,4335,4340,4335,12
|
|
20240103,105100,214559570,4340,4340,4340,4340,1
|
|
20240103,105000,214555230,4340,4340,4340,4340,1
|
|
20240103,104900,214550890,4340,4340,4340,4340,0
|
|
20240103,104800,214550890,4340,4340,4340,4340,0
|
|
20240103,104700,214550890,4340,4340,4340,4340,6
|
|
20240103,104600,214524850,4335,4335,4335,4335,0
|
|
20240103,104500,214524850,4335,4335,4335,4335,0
|
|
20240103,104400,214524850,4335,4335,4335,4335,455
|
|
20240103,104300,212552425,4335,4335,4335,4335,0
|
|
20240103,104200,212552425,4335,4335,4335,4335,0
|
|
20240103,104100,212552425,4335,4335,4335,4335,0
|
|
20240103,104000,212552425,4335,4335,4335,4335,10
|
|
20240103,103900,212509075,4300,4300,4300,4300,0
|
|
20240103,103800,212509075,4300,4310,4310,4300,842
|
|
20240103,103700,208887470,4310,4330,4330,4310,4084
|
|
20240103,103600,191254140,4330,4330,4330,4330,0
|
|
20240103,103500,191254140,4330,4330,4330,4330,0
|
|
20240103,103400,191254140,4330,4330,4330,4330,11
|
|
20240103,103300,191206510,4330,4330,4330,4330,0
|
|
20240103,103200,191206510,4330,4330,4330,4330,0
|
|
20240103,103100,191206510,4330,4330,4330,4330,31
|
|
20240103,103000,191072280,4330,4330,4335,4330,62
|
|
20240103,102900,190803770,4335,4335,4335,4335,0
|
|
20240103,102800,190803770,4335,4335,4335,4335,0
|
|
20240103,102700,190803770,4335,4335,4335,4335,0
|
|
20240103,102600,190803770,4335,4340,4340,4335,35
|
|
20240103,102500,190651995,4340,4340,4340,4340,0
|
|
20240103,102400,190651995,4340,4340,4340,4340,260
|
|
20240103,102300,189523595,4340,4340,4340,4340,241
|
|
20240103,102200,188477655,4345,4345,4345,4345,80
|
|
20240103,102100,188130055,4350,4350,4350,4350,20
|
|
20240103,102000,188043055,4340,4340,4340,4340,0
|
|
20240103,101900,188043055,4340,4340,4340,4340,10
|
|
20240103,101800,187999655,4340,4340,4340,4340,28
|
|
20240103,101700,187878135,4340,4340,4340,4340,20
|
|
20240103,101600,187791335,4350,4350,4350,4350,4
|
|
20240103,101500,187773935,4340,4345,4355,4340,506
|
|
20240103,101400,185573500,4355,4355,4355,4355,100
|
|
20240103,101300,185138000,4355,4350,4355,4350,212
|
|
20240103,101200,184214800,4350,4350,4350,4350,55
|
|
20240103,101100,183975550,4350,4350,4350,4350,82
|
|
20240103,101000,183618850,4350,4350,4350,4350,131
|
|
20240103,100900,183049000,4350,4350,4350,4350,64
|
|
20240103,100800,182770600,4350,4355,4355,4350,412
|
|
20240103,100700,180976415,4345,4345,4345,4345,700
|
|
20240103,100600,177934915,4355,4355,4355,4355,1
|
|
20240103,100500,177930560,4345,4345,4345,4345,5
|
|
20240103,100400,177908835,4340,4345,4345,4340,1024
|
|
20240103,100300,173461365,4345,4345,4345,4345,484
|
|
20240103,100200,171358385,4360,4360,4360,4360,0
|
|
20240103,100100,171358385,4360,4360,4360,4360,1
|
|
20240103,100000,171354025,4350,4350,4350,4350,50
|
|
20240103,095900,171136525,4355,4355,4355,4355,0
|
|
20240103,095800,171136525,4355,4355,4355,4350,563
|
|
20240103,095700,168687400,4350,4350,4350,4350,212
|
|
20240103,095600,167765200,4355,4355,4355,4355,847
|
|
20240103,095500,164076515,4360,4355,4360,4355,30
|
|
20240103,095400,163945855,4360,4370,4370,4360,1001
|
|
20240103,095300,159581485,4365,4365,4365,4365,1133
|
|
20240103,095200,154635940,4365,4360,4365,4360,1726
|
|
20240103,095100,147110550,4365,4360,4365,4360,23
|
|
20240103,095000,147010265,4360,4355,4360,4355,29
|
|
20240103,094900,146883830,4360,4360,4360,4360,77
|
|
20240103,094800,146548110,4365,4365,4365,4365,0
|
|
20240103,094700,146548110,4365,4365,4365,4365,1
|
|
20240103,094600,146543745,4355,4360,4365,4355,1747
|
|
20240103,094500,138924665,4360,4360,4360,4360,1
|
|
20240103,094400,138920305,4355,4360,4365,4355,50
|
|
20240103,094300,138702310,4365,4365,4365,4365,65
|
|
20240103,094200,138418585,4365,4360,4365,4360,11
|
|
20240103,094100,138370620,4365,4365,4365,4365,1
|
|
20240103,094000,138366255,4355,4355,4355,4355,165
|
|
20240103,093900,137647680,4360,4355,4360,4355,755
|
|
20240103,093800,134356655,4360,4355,4360,4355,206
|
|
20240103,093700,133458550,4365,4365,4365,4360,3
|
|
20240103,093600,133445460,4370,4360,4375,4360,4918
|
|
20240103,093500,111963920,4360,4360,4360,4360,55
|
|
20240103,093400,111724120,4350,4355,4360,4350,356
|
|
20240103,093300,110174235,4360,4360,4360,4360,1
|
|
20240103,093200,110169875,4360,4360,4360,4360,8
|
|
20240103,093100,110134995,4360,4360,4360,4360,114
|
|
20240103,093000,109637955,4355,4355,4355,4355,42
|
|
20240103,092900,109455045,4360,4360,4360,4360,100
|
|
20240103,092800,109019045,4360,4355,4360,4355,3223
|
|
20240103,092700,94974130,4350,4340,4350,4335,3848
|
|
20240103,092600,78250055,4340,4350,4350,4340,71
|
|
20240103,092500,77941905,4345,4345,4345,4345,70
|
|
20240103,092400,77637755,4345,4340,4345,4340,1888
|
|
20240103,092300,69443785,4340,4340,4340,4340,501
|
|
20240103,092200,67269445,4340,4340,4340,4340,116
|
|
20240103,092100,66766005,4340,4340,4340,4340,500
|
|
20240103,092000,64596005,4345,4335,4345,4335,1120
|
|
20240103,091900,59735705,4340,4340,4340,4340,630
|
|
20240103,091800,57001505,4350,4350,4350,4350,0
|
|
20240103,091700,57001505,4350,4350,4350,4350,375
|
|
20240103,091600,55370255,4350,4350,4350,4350,428
|
|
20240103,091500,53508455,4350,4345,4350,4345,899
|
|
20240103,091400,49597810,4330,4325,4350,4325,5337
|
|
20240103,091300,26428655,4330,4330,4330,4330,0
|
|
20240103,091200,26428655,4330,4320,4330,4320,15
|
|
20240103,091100,26363795,4320,4320,4320,4320,2
|
|
20240103,091000,26355155,4330,4315,4330,4315,379
|
|
20240103,090900,24714235,4330,4330,4330,4330,20
|
|
20240103,090800,24627635,4330,4335,4335,4310,13
|
|
20240103,090700,24571360,4335,4335,4335,4335,2
|
|
20240103,090600,24562690,4335,4335,4335,4335,462
|
|
20240103,090500,22559920,4330,4330,4330,4330,1000
|
|
20240103,090400,18229920,4330,4330,4330,4330,148
|
|
20240103,090300,17589080,4330,4330,4330,4330,41
|
|
20240103,090200,17411550,4335,4305,4335,4305,300
|
|
20240103,090100,16114855,4300,4300,4300,4300,27
|
|
20240103,090000,15998755,4285,4315,4320,4285,3720
|