680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201700,182087225,4320,4320,4320,4320,1194
|
|
20240108,201600,182087225,4320,4320,4320,4320,0
|
|
20240108,201500,182087225,4320,4320,4320,4320,0
|
|
20240108,201400,182087225,4320,4320,4320,4320,0
|
|
20240108,201300,182087225,4320,4320,4320,4320,0
|
|
20240108,201200,182087225,4320,4320,4320,4320,0
|
|
20240108,201100,182087225,4320,4320,4320,4320,0
|
|
20240108,201000,182087225,4320,4320,4320,4320,0
|
|
20240108,200900,182087225,4320,4320,4320,4320,0
|
|
20240108,200800,182087225,4320,4320,4320,4320,0
|
|
20240108,200700,182087225,4320,4320,4320,4320,0
|
|
20240108,200600,182087225,4320,4320,4320,4320,0
|
|
20240108,200500,182087225,4320,4320,4320,4320,0
|
|
20240108,200400,182087225,4320,4320,4320,4320,0
|
|
20240108,200300,182087225,4320,4320,4320,4320,0
|
|
20240108,200200,182087225,4320,4320,4320,4320,0
|
|
20240108,200100,182087225,4320,4320,4320,4320,0
|
|
20240108,200000,182087225,4320,4320,4320,4320,0
|
|
20240108,195900,182087225,4320,4320,4320,4320,0
|
|
20240108,195800,182087225,4320,4320,4320,4320,0
|
|
20240108,195700,182087225,4320,4320,4320,4320,0
|
|
20240108,195600,182087225,4320,4320,4320,4320,0
|
|
20240108,195500,182087225,4320,4320,4320,4320,0
|
|
20240108,195400,182087225,4320,4320,4320,4320,0
|
|
20240108,195300,182087225,4320,4320,4320,4320,0
|
|
20240108,195200,182087225,4320,4320,4320,4320,0
|
|
20240108,195100,182087225,4320,4320,4320,4320,0
|
|
20240108,195000,182087225,4320,4320,4320,4320,0
|
|
20240108,194900,182087225,4320,4320,4320,4320,0
|
|
20240108,194800,182087225,4320,4320,4320,4320,0
|
|
20240108,194700,182087225,4320,4320,4320,4320,1194
|
|
20240108,194600,182087225,4320,4320,4320,4320,0
|
|
20240108,194500,182087225,4320,4320,4320,4320,0
|
|
20240108,194400,182087225,4320,4320,4320,4320,0
|
|
20240108,194300,182087225,4320,4320,4320,4320,0
|
|
20240108,194200,182087225,4320,4320,4320,4320,0
|
|
20240108,194100,182087225,4320,4320,4320,4320,0
|
|
20240108,194000,182087225,4320,4320,4320,4320,0
|
|
20240108,193900,182087225,4320,4320,4320,4320,0
|
|
20240108,193800,182087225,4320,4320,4320,4320,0
|
|
20240108,193700,182087225,4320,4320,4320,4320,0
|
|
20240108,193600,182087225,4320,4320,4320,4320,0
|
|
20240108,193500,182087225,4320,4320,4320,4320,0
|
|
20240108,193400,182087225,4320,4320,4320,4320,0
|
|
20240108,193300,182087225,4320,4320,4320,4320,0
|
|
20240108,193200,182087225,4320,4320,4320,4320,0
|
|
20240108,193100,182087225,4320,4320,4320,4320,0
|
|
20240108,193000,182087225,4320,4320,4320,4320,0
|
|
20240108,192900,182087225,4320,4320,4320,4320,0
|
|
20240108,192800,182087225,4320,4320,4320,4320,0
|
|
20240108,192700,182087225,4320,4320,4320,4320,0
|
|
20240108,192600,182087225,4320,4320,4320,4320,0
|
|
20240108,192500,182087225,4320,4320,4320,4320,0
|
|
20240108,192400,182087225,4320,4320,4320,4320,0
|
|
20240108,192300,182087225,4320,4320,4320,4320,0
|
|
20240108,192200,182087225,4320,4320,4320,4320,0
|
|
20240108,192100,182087225,4320,4320,4320,4320,0
|
|
20240108,192000,182087225,4320,4320,4320,4320,0
|
|
20240108,191900,182087225,4320,4320,4320,4320,0
|
|
20240108,191800,182087225,4320,4320,4320,4320,0
|
|
20240108,191700,182087225,4320,4320,4320,4320,1194
|
|
20240108,191600,182087225,4320,4320,4320,4320,0
|
|
20240108,191500,182087225,4320,4320,4320,4320,0
|
|
20240108,191400,182087225,4320,4320,4320,4320,0
|
|
20240108,191300,182087225,4320,4320,4320,4320,0
|
|
20240108,191200,182087225,4320,4320,4320,4320,0
|
|
20240108,191100,182087225,4320,4320,4320,4320,0
|
|
20240108,191000,182087225,4320,4320,4320,4320,0
|
|
20240108,190900,182087225,4320,4320,4320,4320,0
|
|
20240108,190800,182087225,4320,4320,4320,4320,0
|
|
20240108,190700,182087225,4320,4320,4320,4320,0
|
|
20240108,190600,182087225,4320,4320,4320,4320,0
|
|
20240108,190500,182087225,4320,4320,4320,4320,0
|
|
20240108,190400,182087225,4320,4320,4320,4320,0
|
|
20240108,190300,182087225,4320,4320,4320,4320,0
|
|
20240108,190200,182087225,4320,4320,4320,4320,0
|
|
20240108,190100,182087225,4320,4320,4320,4320,0
|
|
20240108,190000,182087225,4320,4320,4320,4320,0
|
|
20240108,185900,182087225,4320,4320,4320,4320,0
|
|
20240108,185800,182087225,4320,4320,4320,4320,0
|
|
20240108,185700,182087225,4320,4320,4320,4320,0
|
|
20240108,185600,182087225,4320,4320,4320,4320,0
|
|
20240108,185500,182087225,4320,4320,4320,4320,0
|
|
20240108,185400,182087225,4320,4320,4320,4320,0
|
|
20240108,185300,182087225,4320,4320,4320,4320,0
|
|
20240108,185200,182087225,4320,4320,4320,4320,0
|
|
20240108,185100,182087225,4320,4320,4320,4320,0
|
|
20240108,185000,182087225,4320,4320,4320,4320,0
|
|
20240108,184900,182087225,4320,4320,4320,4320,0
|
|
20240108,184800,182087225,4320,4320,4320,4320,0
|
|
20240108,184700,182087225,4320,4320,4320,4320,1194
|
|
20240108,184600,182087225,4320,4320,4320,4320,0
|
|
20240108,184500,182087225,4320,4320,4320,4320,0
|
|
20240108,184400,182087225,4320,4320,4320,4320,0
|
|
20240108,184300,182087225,4320,4320,4320,4320,0
|
|
20240108,184200,182087225,4320,4320,4320,4320,0
|
|
20240108,184100,182087225,4320,4320,4320,4320,0
|
|
20240108,184000,182087225,4320,4320,4320,4320,0
|
|
20240108,183900,182087225,4320,4320,4320,4320,0
|
|
20240108,183800,182087225,4320,4320,4320,4320,0
|
|
20240108,183700,182087225,4320,4320,4320,4320,0
|
|
20240108,183600,182087225,4320,4320,4320,4320,0
|
|
20240108,183500,182087225,4320,4320,4320,4320,0
|
|
20240108,183400,182087225,4320,4320,4320,4320,0
|
|
20240108,183300,182087225,4320,4320,4320,4320,0
|
|
20240108,183200,182087225,4320,4320,4320,4320,0
|
|
20240108,183100,182087225,4320,4320,4320,4320,0
|
|
20240108,183000,182087225,4320,4320,4320,4320,0
|
|
20240108,182900,182087225,4320,4320,4320,4320,0
|
|
20240108,182800,182087225,4320,4320,4320,4320,0
|
|
20240108,182700,182087225,4320,4320,4320,4320,0
|
|
20240108,182600,182087225,4320,4320,4320,4320,0
|
|
20240108,182500,182087225,4320,4320,4320,4320,0
|
|
20240108,182400,182087225,4320,4320,4320,4320,0
|
|
20240108,182300,182087225,4320,4320,4320,4320,0
|
|
20240108,182200,182087225,4320,4320,4320,4320,0
|
|
20240108,182100,182087225,4320,4320,4320,4320,0
|
|
20240108,182000,182087225,4320,4320,4320,4320,0
|
|
20240108,181900,182087225,4320,4320,4320,4320,0
|
|
20240108,181800,182087225,4320,4320,4320,4320,0
|
|
20240108,181700,182087225,4320,4320,4320,4320,1194
|
|
20240108,181600,182087225,4320,4320,4320,4320,0
|
|
20240108,181500,182087225,4320,4320,4320,4320,0
|
|
20240108,181400,182087225,4320,4320,4320,4320,0
|
|
20240108,181300,182087225,4320,4320,4320,4320,0
|
|
20240108,181200,182087225,4320,4320,4320,4320,0
|
|
20240108,181100,182087225,4320,4320,4320,4320,0
|
|
20240108,181000,182087225,4320,4320,4320,4320,0
|
|
20240108,180900,182087225,4320,4320,4320,4320,0
|
|
20240108,180800,182087225,4320,4320,4320,4320,0
|
|
20240108,180700,182087225,4320,4320,4320,4320,0
|
|
20240108,180600,182087225,4320,4320,4320,4320,0
|
|
20240108,180500,182087225,4320,4320,4320,4320,0
|
|
20240108,180400,182087225,4320,4320,4320,4320,0
|
|
20240108,180300,182087225,4320,4320,4320,4320,0
|
|
20240108,180200,182087225,4320,4320,4320,4320,0
|
|
20240108,180100,182087225,4320,4320,4320,4320,0
|
|
20240108,180000,182087225,4320,4320,4320,4320,0
|
|
20240108,175900,182087225,4320,4320,4320,4320,0
|
|
20240108,175800,182087225,4320,4320,4320,4320,0
|
|
20240108,175700,182087225,4320,4320,4320,4320,0
|
|
20240108,175600,182087225,4320,4320,4320,4320,0
|
|
20240108,175500,182087225,4320,4320,4320,4320,0
|
|
20240108,175400,182087225,4320,4320,4320,4320,0
|
|
20240108,175300,182087225,4320,4320,4320,4320,0
|
|
20240108,175200,182087225,4320,4320,4320,4320,0
|
|
20240108,175100,182087225,4320,4320,4320,4320,0
|
|
20240108,175000,182087225,4320,4320,4320,4320,0
|
|
20240108,174900,182087225,4320,4320,4320,4320,0
|
|
20240108,174800,182087225,4320,4320,4320,4320,0
|
|
20240108,174700,182087225,4320,4320,4320,4320,1194
|
|
20240108,174600,182087225,4320,4320,4320,4320,0
|
|
20240108,174500,182087225,4320,4320,4320,4320,0
|
|
20240108,174400,182087225,4320,4320,4320,4320,0
|
|
20240108,174300,182087225,4320,4320,4320,4320,0
|
|
20240108,174200,182087225,4320,4320,4320,4320,0
|
|
20240108,174100,182087225,4320,4320,4320,4320,0
|
|
20240108,174000,182087225,4320,4320,4320,4320,0
|
|
20240108,173900,182087225,4320,4320,4320,4320,0
|
|
20240108,173800,182087225,4320,4320,4320,4320,0
|
|
20240108,173700,182087225,4320,4320,4320,4320,0
|
|
20240108,173600,182087225,4320,4320,4320,4320,0
|
|
20240108,173500,182087225,4320,4320,4320,4320,0
|
|
20240108,173400,182087225,4320,4320,4320,4320,0
|
|
20240108,173300,182087225,4320,4320,4320,4320,0
|
|
20240108,173200,182087225,4320,4320,4320,4320,0
|
|
20240108,173100,182087225,4320,4320,4320,4320,0
|
|
20240108,173000,182087225,4320,4320,4320,4320,0
|
|
20240108,172900,182087225,4320,4320,4320,4320,0
|
|
20240108,172800,182087225,4320,4320,4320,4320,0
|
|
20240108,172700,182087225,4320,4320,4320,4320,0
|
|
20240108,172600,182087225,4320,4320,4320,4320,0
|
|
20240108,172500,182087225,4320,4320,4320,4320,0
|
|
20240108,172400,182087225,4320,4320,4320,4320,0
|
|
20240108,172300,182087225,4320,4320,4320,4320,0
|
|
20240108,172200,182087225,4320,4320,4320,4320,0
|
|
20240108,172100,182087225,4320,4320,4320,4320,0
|
|
20240108,172000,182087225,4320,4320,4320,4320,0
|
|
20240108,171900,182087225,4320,4320,4320,4320,0
|
|
20240108,171800,182087225,4320,4320,4320,4320,0
|
|
20240108,171700,182087225,4320,4320,4320,4320,1194
|
|
20240108,171600,182087225,4320,4320,4320,4320,0
|
|
20240108,171500,182087225,4320,4320,4320,4320,0
|
|
20240108,171400,182087225,4320,4320,4320,4320,0
|
|
20240108,171300,182087225,4320,4320,4320,4320,0
|
|
20240108,171200,182087225,4320,4320,4320,4320,0
|
|
20240108,171100,182087225,4320,4320,4320,4320,0
|
|
20240108,171000,182087225,4320,4320,4320,4320,0
|
|
20240108,170900,182087225,4320,4320,4320,4320,0
|
|
20240108,170800,182087225,4320,4320,4320,4320,0
|
|
20240108,170700,182087225,4320,4320,4320,4320,0
|
|
20240108,170600,182087225,4320,4320,4320,4320,0
|
|
20240108,170500,182087225,4320,4320,4320,4320,0
|
|
20240108,170400,182087225,4320,4320,4320,4320,0
|
|
20240108,170300,182087225,4320,4320,4320,4320,0
|
|
20240108,170200,182087225,4320,4320,4320,4320,0
|
|
20240108,170100,182087225,4320,4320,4320,4320,0
|
|
20240108,170000,182087225,4320,4320,4320,4320,0
|
|
20240108,165900,182087225,4320,4320,4320,4320,0
|
|
20240108,165800,182087225,4320,4320,4320,4320,0
|
|
20240108,165700,182087225,4320,4320,4320,4320,0
|
|
20240108,165600,182087225,4320,4320,4320,4320,0
|
|
20240108,165500,182087225,4320,4320,4320,4320,0
|
|
20240108,165400,182087225,4320,4320,4320,4320,0
|
|
20240108,165300,182087225,4320,4320,4320,4320,0
|
|
20240108,165200,182087225,4320,4320,4320,4320,0
|
|
20240108,165100,182087225,4320,4320,4320,4320,0
|
|
20240108,165000,182087225,4320,4320,4320,4320,0
|
|
20240108,164900,182087225,4320,4320,4320,4320,0
|
|
20240108,164800,182087225,4320,4320,4320,4320,0
|
|
20240108,164700,182087225,4320,4320,4320,4320,1194
|
|
20240108,164600,182087225,4320,4320,4320,4320,0
|
|
20240108,164500,182087225,4320,4320,4320,4320,0
|
|
20240108,164400,182087225,4320,4320,4320,4320,0
|
|
20240108,164300,182087225,4320,4320,4320,4320,0
|
|
20240108,164200,182087225,4320,4320,4320,4320,0
|
|
20240108,164100,182087225,4320,4320,4320,4320,0
|
|
20240108,164000,182087225,4320,4320,4320,4320,0
|
|
20240108,163900,182087225,4320,4320,4320,4320,0
|
|
20240108,163800,182087225,4320,4320,4320,4320,0
|
|
20240108,163700,182087225,4320,4320,4320,4320,0
|
|
20240108,163600,182087225,4320,4320,4320,4320,0
|
|
20240108,163500,182087225,4320,4320,4320,4320,0
|
|
20240108,163400,182087225,4320,4320,4320,4320,0
|
|
20240108,163300,182087225,4320,4320,4320,4320,0
|
|
20240108,163200,182087225,4320,4320,4320,4320,0
|
|
20240108,163100,182087225,4320,4320,4320,4320,0
|
|
20240108,163000,182087225,4320,4320,4320,4320,0
|
|
20240108,162900,182087225,4320,4320,4320,4320,0
|
|
20240108,162800,182087225,4320,4320,4320,4320,0
|
|
20240108,162700,182087225,4320,4320,4320,4320,0
|
|
20240108,162600,182087225,4320,4320,4320,4320,0
|
|
20240108,162500,182087225,4320,4320,4320,4320,0
|
|
20240108,162400,182087225,4320,4320,4320,4320,0
|
|
20240108,162300,182087225,4320,4320,4320,4320,0
|
|
20240108,162200,182087225,4320,4320,4320,4320,0
|
|
20240108,162100,182087225,4320,4320,4320,4320,0
|
|
20240108,162000,182087225,4320,4320,4320,4320,0
|
|
20240108,161900,182087225,4320,4320,4320,4320,0
|
|
20240108,161800,182087225,4320,4320,4320,4320,0
|
|
20240108,161700,182087225,4320,4320,4320,4320,1194
|
|
20240108,161600,182087225,4320,4320,4320,4320,0
|
|
20240108,161500,182087225,4320,4320,4320,4320,0
|
|
20240108,161400,182087225,4320,4320,4320,4320,0
|
|
20240108,161300,182087225,4320,4320,4320,4320,0
|
|
20240108,161200,182087225,4320,4320,4320,4320,0
|
|
20240108,161100,182087225,4320,4320,4320,4320,0
|
|
20240108,161000,182087225,4320,4320,4320,4320,0
|
|
20240108,160900,182087225,4320,4320,4320,4320,0
|
|
20240108,160800,182087225,4320,4320,4320,4320,0
|
|
20240108,160700,182087225,4320,4320,4320,4320,0
|
|
20240108,160600,182087225,4320,4320,4320,4320,0
|
|
20240108,160500,182087225,4320,4320,4320,4320,0
|
|
20240108,160400,182087225,4320,4320,4320,4320,0
|
|
20240108,160300,182087225,4320,4320,4320,4320,0
|
|
20240108,160200,182087225,4320,4320,4320,4320,0
|
|
20240108,160100,182087225,4320,4320,4320,4320,0
|
|
20240108,160000,182087225,4320,4320,4320,4320,0
|
|
20240108,155900,182087225,4320,4320,4320,4320,0
|
|
20240108,155800,182087225,4320,4320,4320,4320,0
|
|
20240108,155700,182087225,4320,4320,4320,4320,0
|
|
20240108,155600,182087225,4320,4320,4320,4320,0
|
|
20240108,155500,182087225,4320,4320,4320,4320,0
|
|
20240108,155400,182087225,4320,4320,4320,4320,0
|
|
20240108,155300,182087225,4320,4320,4320,4320,0
|
|
20240108,155200,182087225,4320,4320,4320,4320,0
|
|
20240108,155100,182087225,4320,4320,4320,4320,0
|
|
20240108,155000,182087225,4320,4320,4320,4320,0
|
|
20240108,154900,182087225,4320,4320,4320,4320,0
|
|
20240108,154800,182087225,4320,4320,4320,4320,0
|
|
20240108,154700,182087225,4320,4320,4320,4320,1194
|
|
20240108,154600,182087225,4320,4320,4320,4320,0
|
|
20240108,154500,182087225,4320,4320,4320,4320,0
|
|
20240108,154400,182087225,4320,4320,4320,4320,0
|
|
20240108,154300,182087225,4320,4320,4320,4320,0
|
|
20240108,154200,182087225,4320,4320,4320,4320,0
|
|
20240108,154100,182087225,4320,4320,4320,4320,0
|
|
20240108,154000,182087225,4320,4320,4320,4320,0
|
|
20240108,153900,182087225,4320,4320,4320,4320,0
|
|
20240108,153800,182087225,4320,4320,4320,4320,0
|
|
20240108,153700,182087225,4320,4320,4320,4320,0
|
|
20240108,153600,182087225,4320,4320,4320,4320,0
|
|
20240108,153500,182087225,4320,4320,4320,4320,0
|
|
20240108,153400,182087225,4320,4320,4320,4320,0
|
|
20240108,153300,182087225,4320,4320,4320,4320,0
|
|
20240108,153200,182087225,4320,4320,4320,4320,0
|
|
20240108,153100,182087225,4320,4320,4320,4320,0
|
|
20240108,153000,182087225,4320,4320,4320,4320,1194
|
|
20240108,152900,176929145,4305,4305,4305,4305,0
|
|
20240108,152800,176929145,4305,4305,4305,4305,0
|
|
20240108,152700,176929145,4305,4305,4305,4305,0
|
|
20240108,152600,176929145,4305,4305,4305,4305,0
|
|
20240108,152500,176929145,4305,4305,4305,4305,0
|
|
20240108,152400,176929145,4305,4305,4305,4305,0
|
|
20240108,152300,176929145,4305,4305,4305,4305,0
|
|
20240108,152200,176929145,4305,4305,4305,4305,0
|
|
20240108,152100,176929145,4305,4305,4305,4305,0
|
|
20240108,152000,176929145,4305,4305,4305,4305,0
|
|
20240108,151900,176929145,4305,4305,4305,4305,7
|
|
20240108,151800,176899010,4305,4305,4305,4300,110
|
|
20240108,151700,176425465,4305,4305,4305,4305,36
|
|
20240108,151600,176270485,4305,4305,4305,4305,13
|
|
20240108,151500,176214520,4305,4305,4305,4305,0
|
|
20240108,151400,176214520,4305,4305,4305,4305,0
|
|
20240108,151300,176214520,4305,4305,4305,4305,0
|
|
20240108,151200,176214520,4305,4305,4305,4305,0
|
|
20240108,151100,176214520,4305,4305,4305,4305,0
|
|
20240108,151000,176214520,4305,4305,4305,4305,1
|
|
20240108,150900,176210215,4305,4305,4305,4305,0
|
|
20240108,150800,176210215,4305,4315,4320,4305,4
|
|
20240108,150700,176192955,4305,4305,4305,4305,1
|
|
20240108,150600,176188650,4315,4310,4315,4310,189
|
|
20240108,150500,175374040,4305,4305,4305,4305,0
|
|
20240108,150400,175374040,4305,4305,4305,4305,1
|
|
20240108,150300,175369735,4305,4305,4305,4305,0
|
|
20240108,150200,175369735,4305,4305,4305,4305,0
|
|
20240108,150100,175369735,4305,4305,4305,4305,26
|
|
20240108,150000,175257805,4300,4300,4300,4300,101
|
|
20240108,145900,174823505,4300,4300,4300,4300,16
|
|
20240108,145800,174754705,4300,4300,4300,4300,301
|
|
20240108,145700,173460405,4300,4300,4300,4300,232
|
|
20240108,145600,172462805,4300,4300,4300,4300,0
|
|
20240108,145500,172462805,4300,4300,4300,4300,5
|
|
20240108,145400,172441305,4310,4310,4310,4310,0
|
|
20240108,145300,172441305,4310,4310,4310,4310,3
|
|
20240108,145200,172428375,4300,4300,4300,4300,0
|
|
20240108,145100,172428375,4300,4300,4300,4300,0
|
|
20240108,145000,172428375,4300,4300,4300,4300,0
|
|
20240108,144900,172428375,4300,4300,4300,4300,0
|
|
20240108,144800,172428375,4300,4300,4300,4300,1
|
|
20240108,144700,172424075,4305,4305,4305,4305,0
|
|
20240108,144600,172424075,4305,4310,4310,4305,210
|
|
20240108,144500,171519950,4305,4305,4305,4305,5
|
|
20240108,144400,171498425,4305,4305,4305,4305,0
|
|
20240108,144300,171498425,4305,4305,4305,4305,0
|
|
20240108,144200,171498425,4305,4305,4305,4305,21
|
|
20240108,144100,171408020,4305,4305,4305,4305,0
|
|
20240108,144000,171408020,4305,4305,4305,4305,0
|
|
20240108,143900,171408020,4305,4305,4305,4305,1
|
|
20240108,143800,171403715,4305,4305,4305,4305,0
|
|
20240108,143700,171403715,4305,4305,4305,4305,0
|
|
20240108,143600,171403715,4305,4305,4305,4305,0
|
|
20240108,143500,171403715,4305,4305,4305,4305,0
|
|
20240108,143400,171403715,4305,4305,4305,4305,2
|
|
20240108,143300,171395105,4300,4300,4300,4300,0
|
|
20240108,143200,171395105,4300,4300,4300,4300,1
|
|
20240108,143100,171390805,4305,4305,4305,4305,10
|
|
20240108,143000,171347755,4300,4300,4300,4300,0
|
|
20240108,142900,171347755,4300,4300,4300,4300,0
|
|
20240108,142800,171347755,4300,4300,4300,4300,0
|
|
20240108,142700,171347755,4300,4300,4300,4300,0
|
|
20240108,142600,171347755,4300,4300,4300,4300,0
|
|
20240108,142500,171347755,4300,4300,4300,4300,0
|
|
20240108,142400,171347755,4300,4305,4305,4300,3147
|
|
20240108,142300,157813240,4305,4305,4305,4305,22
|
|
20240108,142200,157718530,4300,4300,4300,4300,0
|
|
20240108,142100,157718530,4300,4300,4300,4300,0
|
|
20240108,142000,157718530,4300,4300,4300,4300,0
|
|
20240108,141900,157718530,4300,4300,4300,4300,0
|
|
20240108,141800,157718530,4300,4300,4300,4300,0
|
|
20240108,141700,157718530,4300,4305,4305,4300,23
|
|
20240108,141600,157619520,4305,4305,4305,4305,3
|
|
20240108,141500,157606605,4305,4305,4305,4300,58
|
|
20240108,141400,157356920,4300,4305,4305,4300,24
|
|
20240108,141300,157253605,4305,4305,4305,4305,200
|
|
20240108,141200,156392605,4305,4305,4305,4305,0
|
|
20240108,141100,156392605,4305,4305,4305,4305,8
|
|
20240108,141000,156358165,4300,4305,4305,4300,1418
|
|
20240108,140900,150253835,4305,4305,4305,4305,0
|
|
20240108,140800,150253835,4305,4305,4305,4305,0
|
|
20240108,140700,150253835,4305,4305,4305,4305,0
|
|
20240108,140600,150253835,4305,4305,4305,4305,0
|
|
20240108,140500,150253835,4305,4305,4305,4305,0
|
|
20240108,140400,150253835,4305,4305,4305,4305,0
|
|
20240108,140300,150253835,4305,4305,4305,4305,20
|
|
20240108,140200,150167735,4305,4305,4305,4305,0
|
|
20240108,140100,150167735,4305,4305,4305,4305,18
|
|
20240108,140000,150090245,4305,4305,4305,4305,0
|
|
20240108,135900,150090245,4305,4305,4305,4305,0
|
|
20240108,135800,150090245,4305,4310,4310,4305,220
|
|
20240108,135700,149143120,4310,4310,4310,4310,1
|
|
20240108,135600,149138810,4310,4310,4310,4310,0
|
|
20240108,135500,149138810,4310,4310,4310,4310,0
|
|
20240108,135400,149138810,4310,4310,4310,4310,5
|
|
20240108,135300,149117260,4310,4310,4310,4310,1
|
|
20240108,135200,149112950,4310,4310,4310,4310,0
|
|
20240108,135100,149112950,4310,4310,4310,4310,0
|
|
20240108,135000,149112950,4310,4310,4310,4310,0
|
|
20240108,134900,149112950,4310,4310,4310,4310,6
|
|
20240108,134800,149087090,4305,4305,4305,4305,0
|
|
20240108,134700,149087090,4305,4305,4305,4305,0
|
|
20240108,134600,149087090,4305,4305,4305,4305,10
|
|
20240108,134500,149044040,4305,4305,4305,4305,0
|
|
20240108,134400,149044040,4305,4305,4305,4305,0
|
|
20240108,134300,149044040,4305,4305,4305,4305,0
|
|
20240108,134200,149044040,4305,4305,4305,4305,0
|
|
20240108,134100,149044040,4305,4310,4310,4305,1098
|
|
20240108,134000,144311665,4305,4305,4305,4305,50
|
|
20240108,133900,144096415,4305,4310,4310,4305,2968
|
|
20240108,133800,131309265,4310,4310,4310,4310,0
|
|
20240108,133700,131309265,4310,4310,4310,4310,130
|
|
20240108,133600,130748965,4310,4310,4310,4310,0
|
|
20240108,133500,130748965,4310,4315,4315,4310,500
|
|
20240108,133400,128593800,4320,4320,4320,4320,0
|
|
20240108,133300,128593800,4320,4320,4320,4320,0
|
|
20240108,133200,128593800,4320,4320,4320,4320,0
|
|
20240108,133100,128593800,4320,4320,4320,4320,10
|
|
20240108,133000,128550600,4315,4315,4315,4315,0
|
|
20240108,132900,128550600,4315,4315,4315,4315,0
|
|
20240108,132800,128550600,4315,4315,4315,4315,30
|
|
20240108,132700,128421150,4315,4315,4315,4315,60
|
|
20240108,132600,128162250,4315,4315,4315,4315,5
|
|
20240108,132500,128140675,4315,4315,4315,4315,0
|
|
20240108,132400,128140675,4315,4315,4315,4315,0
|
|
20240108,132300,128140675,4315,4315,4315,4315,1
|
|
20240108,132200,128136360,4310,4310,4310,4310,4
|
|
20240108,132100,128119120,4315,4315,4315,4315,0
|
|
20240108,132000,128119120,4315,4315,4315,4315,6
|
|
20240108,131900,128093230,4315,4315,4315,4315,0
|
|
20240108,131800,128093230,4315,4315,4315,4315,0
|
|
20240108,131700,128093230,4315,4315,4315,4315,0
|
|
20240108,131600,128093230,4315,4315,4315,4315,0
|
|
20240108,131500,128093230,4315,4315,4315,4315,1
|
|
20240108,131400,128088915,4310,4310,4310,4310,198
|
|
20240108,131300,127235535,4310,4310,4310,4310,0
|
|
20240108,131200,127235535,4310,4310,4310,4310,510
|
|
20240108,131100,125037435,4315,4315,4315,4315,0
|
|
20240108,131000,125037435,4315,4315,4315,4315,0
|
|
20240108,130900,125037435,4315,4315,4315,4315,2
|
|
20240108,130800,125028805,4315,4315,4315,4315,0
|
|
20240108,130700,125028805,4315,4315,4315,4315,0
|
|
20240108,130600,125028805,4315,4315,4315,4315,0
|
|
20240108,130500,125028805,4315,4315,4315,4315,0
|
|
20240108,130400,125028805,4315,4315,4315,4315,0
|
|
20240108,130300,125028805,4315,4315,4315,4315,0
|
|
20240108,130200,125028805,4315,4315,4315,4315,0
|
|
20240108,130100,125028805,4315,4315,4315,4315,0
|
|
20240108,130000,125028805,4315,4315,4315,4315,0
|
|
20240108,125900,125028805,4315,4315,4315,4315,30
|
|
20240108,125800,124899355,4320,4320,4320,4320,0
|
|
20240108,125700,124899355,4320,4320,4320,4320,10
|
|
20240108,125600,124856155,4310,4310,4310,4310,0
|
|
20240108,125500,124856155,4310,4310,4310,4310,0
|
|
20240108,125400,124856155,4310,4310,4310,4310,0
|
|
20240108,125300,124856155,4310,4310,4310,4310,0
|
|
20240108,125200,124856155,4310,4310,4310,4310,0
|
|
20240108,125100,124856155,4310,4310,4310,4310,1573
|
|
20240108,125000,118076525,4310,4310,4310,4310,0
|
|
20240108,124900,118076525,4310,4310,4310,4310,0
|
|
20240108,124800,118076525,4310,4310,4310,4310,0
|
|
20240108,124700,118076525,4310,4310,4310,4310,0
|
|
20240108,124600,118076525,4310,4310,4310,4310,0
|
|
20240108,124500,118076525,4310,4310,4310,4310,500
|
|
20240108,124400,115921525,4320,4320,4320,4320,0
|
|
20240108,124300,115921525,4320,4320,4320,4320,0
|
|
20240108,124200,115921525,4320,4320,4320,4320,6
|
|
20240108,124100,115895605,4310,4310,4310,4310,0
|
|
20240108,124000,115895605,4310,4310,4310,4310,1
|
|
20240108,123900,115891295,4310,4310,4310,4310,0
|
|
20240108,123800,115891295,4310,4310,4310,4310,0
|
|
20240108,123700,115891295,4310,4310,4310,4310,0
|
|
20240108,123600,115891295,4310,4310,4310,4310,0
|
|
20240108,123500,115891295,4310,4310,4310,4310,0
|
|
20240108,123400,115891295,4310,4310,4310,4310,0
|
|
20240108,123300,115891295,4310,4310,4310,4310,0
|
|
20240108,123200,115891295,4310,4310,4310,4310,0
|
|
20240108,123100,115891295,4310,4310,4310,4310,106
|
|
20240108,123000,115434435,4320,4320,4320,4320,1
|
|
20240108,122900,115430115,4310,4310,4310,4310,0
|
|
20240108,122800,115430115,4310,4315,4315,4310,89
|
|
20240108,122700,115046085,4315,4315,4315,4315,6
|
|
20240108,122600,115020195,4315,4315,4315,4315,1
|
|
20240108,122500,115015880,4320,4320,4320,4320,400
|
|
20240108,122400,113287880,4315,4315,4315,4315,2
|
|
20240108,122300,113279250,4315,4315,4315,4315,4
|
|
20240108,122200,113261990,4320,4320,4320,4320,0
|
|
20240108,122100,113261990,4320,4320,4320,4320,0
|
|
20240108,122000,113261990,4320,4310,4320,4310,2
|
|
20240108,121900,113253360,4310,4310,4310,4310,0
|
|
20240108,121800,113253360,4310,4310,4310,4310,0
|
|
20240108,121700,113253360,4310,4310,4310,4310,0
|
|
20240108,121600,113253360,4310,4310,4310,4310,0
|
|
20240108,121500,113253360,4310,4310,4310,4310,0
|
|
20240108,121400,113253360,4310,4310,4310,4310,0
|
|
20240108,121300,113253360,4310,4310,4310,4310,1043
|
|
20240108,121200,108758030,4310,4305,4320,4305,44
|
|
20240108,121100,108568105,4305,4305,4305,4305,0
|
|
20240108,121000,108568105,4305,4305,4305,4305,0
|
|
20240108,120900,108568105,4305,4305,4305,4305,9
|
|
20240108,120800,108529360,4305,4320,4320,4305,2321
|
|
20240108,120700,98513665,4320,4320,4320,4320,0
|
|
20240108,120600,98513665,4320,4320,4320,4320,0
|
|
20240108,120500,98513665,4320,4320,4320,4320,0
|
|
20240108,120400,98513665,4320,4320,4320,4320,0
|
|
20240108,120300,98513665,4320,4320,4320,4320,500
|
|
20240108,120200,96353665,4320,4320,4320,4320,300
|
|
20240108,120100,95057665,4320,4325,4325,4320,153
|
|
20240108,120000,94396030,4325,4325,4325,4325,12
|
|
20240108,115900,94344130,4330,4330,4330,4330,1
|
|
20240108,115800,94339800,4320,4320,4320,4320,0
|
|
20240108,115700,94339800,4320,4320,4320,4320,0
|
|
20240108,115600,94339800,4320,4330,4330,4320,8
|
|
20240108,115500,94305200,4325,4325,4325,4325,0
|
|
20240108,115400,94305200,4325,4325,4325,4325,662
|
|
20240108,115300,91442050,4325,4330,4330,4325,185
|
|
20240108,115200,90641920,4330,4330,4330,4330,0
|
|
20240108,115100,90641920,4330,4330,4330,4330,0
|
|
20240108,115000,90641920,4330,4330,4330,4330,0
|
|
20240108,114900,90641920,4330,4330,4330,4330,0
|
|
20240108,114800,90641920,4330,4330,4330,4330,0
|
|
20240108,114700,90641920,4330,4330,4330,4330,13
|
|
20240108,114600,90585630,4325,4325,4325,4325,0
|
|
20240108,114500,90585630,4325,4325,4325,4325,0
|
|
20240108,114400,90585630,4325,4325,4325,4325,0
|
|
20240108,114300,90585630,4325,4325,4325,4325,13
|
|
20240108,114200,90529405,4335,4335,4335,4335,5
|
|
20240108,114100,90507730,4335,4335,4335,4335,0
|
|
20240108,114000,90507730,4335,4335,4335,4335,0
|
|
20240108,113900,90507730,4335,4335,4335,4335,0
|
|
20240108,113800,90507730,4335,4335,4335,4335,0
|
|
20240108,113700,90507730,4335,4335,4335,4335,0
|
|
20240108,113600,90507730,4335,4335,4335,4335,0
|
|
20240108,113500,90507730,4335,4335,4335,4335,0
|
|
20240108,113400,90507730,4335,4335,4335,4335,0
|
|
20240108,113300,90507730,4335,4325,4335,4320,201
|
|
20240108,113200,89638900,4335,4335,4335,4335,0
|
|
20240108,113100,89638900,4335,4335,4335,4335,0
|
|
20240108,113000,89638900,4335,4335,4335,4335,0
|
|
20240108,112900,89638900,4335,4335,4335,4335,0
|
|
20240108,112800,89638900,4335,4335,4335,4325,510
|
|
20240108,112700,87428085,4335,4335,4335,4335,1
|
|
20240108,112600,87423750,4335,4335,4335,4335,1
|
|
20240108,112500,87419415,4335,4335,4335,4335,0
|
|
20240108,112400,87419415,4335,4335,4335,4335,0
|
|
20240108,112300,87419415,4335,4335,4335,4335,0
|
|
20240108,112200,87419415,4335,4335,4335,4335,0
|
|
20240108,112100,87419415,4335,4335,4335,4335,5
|
|
20240108,112000,87397740,4330,4330,4330,4330,0
|
|
20240108,111900,87397740,4330,4330,4330,4330,4
|
|
20240108,111800,87380420,4320,4320,4320,4320,400
|
|
20240108,111700,85652420,4320,4320,4320,4320,0
|
|
20240108,111600,85652420,4320,4320,4320,4320,0
|
|
20240108,111500,85652420,4320,4320,4320,4320,0
|
|
20240108,111400,85652420,4320,4325,4325,4320,150
|
|
20240108,111300,85004415,4325,4325,4325,4325,0
|
|
20240108,111200,85004415,4325,4325,4325,4325,214
|
|
20240108,111100,84078865,4325,4325,4325,4325,100
|
|
20240108,111000,83646365,4325,4325,4325,4325,0
|
|
20240108,110900,83646365,4325,4330,4330,4325,45
|
|
20240108,110800,83451525,4335,4335,4335,4335,20
|
|
20240108,110700,83364825,4340,4340,4340,4340,0
|
|
20240108,110600,83364825,4340,4340,4340,4340,0
|
|
20240108,110500,83364825,4340,4340,4340,4340,0
|
|
20240108,110400,83364825,4340,4340,4340,4340,0
|
|
20240108,110300,83364825,4340,4340,4340,4340,50
|
|
20240108,110200,83147825,4345,4345,4345,4345,0
|
|
20240108,110100,83147825,4345,4345,4345,4345,0
|
|
20240108,110000,83147825,4345,4345,4345,4345,687
|
|
20240108,105900,80162810,4345,4345,4345,4345,10
|
|
20240108,105800,80119360,4340,4340,4340,4340,567
|
|
20240108,105700,77658580,4340,4340,4340,4340,0
|
|
20240108,105600,77658580,4340,4340,4340,4340,0
|
|
20240108,105500,77658580,4340,4340,4340,4340,0
|
|
20240108,105400,77658580,4340,4340,4340,4340,0
|
|
20240108,105300,77658580,4340,4340,4340,4340,700
|
|
20240108,105200,74620580,4340,4340,4340,4340,0
|
|
20240108,105100,74620580,4340,4340,4340,4340,0
|
|
20240108,105000,74620580,4340,4340,4340,4340,0
|
|
20240108,104900,74620580,4340,4340,4340,4340,0
|
|
20240108,104800,74620580,4340,4340,4340,4340,1
|
|
20240108,104700,74616240,4325,4325,4325,4325,0
|
|
20240108,104600,74616240,4325,4325,4325,4325,0
|
|
20240108,104500,74616240,4325,4325,4325,4325,0
|
|
20240108,104400,74616240,4325,4340,4340,4325,30
|
|
20240108,104300,74486095,4340,4340,4340,4340,2
|
|
20240108,104200,74477415,4340,4340,4340,4340,0
|
|
20240108,104100,74477415,4340,4340,4340,4340,20
|
|
20240108,104000,74390615,4330,4330,4330,4330,40
|
|
20240108,103900,74217415,4325,4325,4325,4325,0
|
|
20240108,103800,74217415,4325,4325,4325,4325,0
|
|
20240108,103700,74217415,4325,4325,4325,4325,0
|
|
20240108,103600,74217415,4325,4325,4325,4325,0
|
|
20240108,103500,74217415,4325,4325,4325,4325,0
|
|
20240108,103400,74217415,4325,4325,4325,4325,0
|
|
20240108,103300,74217415,4325,4325,4325,4325,0
|
|
20240108,103200,74217415,4325,4340,4340,4325,80
|
|
20240108,103100,73870640,4335,4335,4335,4335,0
|
|
20240108,103000,73870640,4335,4335,4335,4335,0
|
|
20240108,102900,73870640,4335,4335,4335,4335,0
|
|
20240108,102800,73870640,4335,4335,4335,4335,0
|
|
20240108,102700,73870640,4335,4335,4335,4335,0
|
|
20240108,102600,73870640,4335,4335,4335,4335,0
|
|
20240108,102500,73870640,4335,4335,4335,4335,0
|
|
20240108,102400,73870640,4335,4335,4335,4335,6
|
|
20240108,102300,73844630,4335,4335,4335,4335,30
|
|
20240108,102200,73714580,4325,4325,4325,4325,0
|
|
20240108,102100,73714580,4325,4325,4325,4325,0
|
|
20240108,102000,73714580,4325,4325,4325,4325,0
|
|
20240108,101900,73714580,4325,4325,4325,4325,0
|
|
20240108,101800,73714580,4325,4335,4335,4325,18
|
|
20240108,101700,73636585,4335,4335,4335,4335,0
|
|
20240108,101600,73636585,4335,4335,4335,4335,16
|
|
20240108,101500,73567225,4335,4335,4335,4335,0
|
|
20240108,101400,73567225,4335,4335,4335,4335,54
|
|
20240108,101300,73333135,4340,4340,4340,4340,0
|
|
20240108,101200,73333135,4340,4340,4340,4340,0
|
|
20240108,101100,73333135,4340,4340,4340,4340,0
|
|
20240108,101000,73333135,4340,4340,4340,4340,0
|
|
20240108,100900,73333135,4340,4335,4340,4335,62
|
|
20240108,100800,73064305,4335,4335,4335,4335,0
|
|
20240108,100700,73064305,4335,4335,4335,4335,5
|
|
20240108,100600,73042630,4335,4320,4335,4320,13
|
|
20240108,100500,72986290,4330,4315,4330,4315,5943
|
|
20240108,100400,47282850,4315,4315,4315,4315,0
|
|
20240108,100300,47282850,4315,4315,4315,4315,697
|
|
20240108,100200,44275295,4315,4315,4315,4315,0
|
|
20240108,100100,44275295,4315,4315,4315,4315,0
|
|
20240108,100000,44275295,4315,4315,4315,4315,0
|
|
20240108,095900,44275295,4315,4315,4315,4315,1
|
|
20240108,095800,44270980,4320,4315,4320,4315,31
|
|
20240108,095700,44137065,4320,4315,4320,4315,78
|
|
20240108,095600,43800110,4315,4320,4320,4315,497
|
|
20240108,095500,41653075,4325,4325,4325,4325,0
|
|
20240108,095400,41653075,4325,4320,4325,4320,136
|
|
20240108,095300,41065475,4320,4320,4320,4320,0
|
|
20240108,095200,41065475,4320,4320,4320,4320,0
|
|
20240108,095100,41065475,4320,4320,4320,4320,26
|
|
20240108,095000,40953155,4320,4320,4320,4320,0
|
|
20240108,094900,40953155,4320,4320,4320,4320,0
|
|
20240108,094800,40953155,4320,4320,4320,4320,1
|
|
20240108,094700,40948835,4325,4325,4325,4325,0
|
|
20240108,094600,40948835,4325,4325,4325,4325,0
|
|
20240108,094500,40948835,4325,4325,4325,4325,0
|
|
20240108,094400,40948835,4325,4325,4325,4325,0
|
|
20240108,094300,40948835,4325,4325,4325,4325,0
|
|
20240108,094200,40948835,4325,4325,4325,4325,0
|
|
20240108,094100,40948835,4325,4320,4325,4320,5
|
|
20240108,094000,40927230,4320,4325,4325,4315,7
|
|
20240108,093900,40896980,4315,4320,4320,4315,5
|
|
20240108,093800,40875385,4320,4315,4320,4315,11
|
|
20240108,093700,40827890,4315,4320,4320,4315,846
|
|
20240108,093600,37173180,4320,4320,4320,4320,103
|
|
20240108,093500,36728220,4320,4320,4320,4320,0
|
|
20240108,093400,36728220,4320,4320,4320,4320,0
|
|
20240108,093300,36728220,4320,4320,4320,4320,61
|
|
20240108,093200,36464700,4320,4325,4330,4320,985
|
|
20240108,093100,32206140,4330,4330,4330,4330,50
|
|
20240108,093000,31989640,4330,4330,4330,4330,0
|
|
20240108,092900,31989640,4330,4330,4330,4330,20
|
|
20240108,092800,31903040,4325,4325,4325,4325,0
|
|
20240108,092700,31903040,4325,4325,4335,4325,16
|
|
20240108,092600,31833750,4325,4325,4325,4325,0
|
|
20240108,092500,31833750,4325,4325,4325,4325,5
|
|
20240108,092400,31812125,4325,4325,4325,4325,26
|
|
20240108,092300,31699675,4325,4325,4325,4325,100
|
|
20240108,092200,31267175,4340,4340,4340,4340,0
|
|
20240108,092100,31267175,4340,4340,4340,4340,11
|
|
20240108,092000,31219435,4335,4335,4335,4335,0
|
|
20240108,091900,31219435,4335,4335,4335,4335,4
|
|
20240108,091800,31202095,4330,4330,4330,4330,3
|
|
20240108,091700,31189105,4315,4325,4325,4310,20
|
|
20240108,091600,31102835,4330,4330,4330,4330,1374
|
|
20240108,091500,25153415,4345,4345,4345,4345,0
|
|
20240108,091400,25153415,4345,4330,4345,4330,250
|
|
20240108,091300,24070615,4330,4340,4340,4330,12
|
|
20240108,091200,24018545,4340,4340,4340,4340,435
|
|
20240108,091100,22130645,4345,4350,4350,4345,21
|
|
20240108,091000,22039385,4360,4345,4360,4345,413
|
|
20240108,090900,20239830,4345,4345,4345,4345,2
|
|
20240108,090800,20231140,4335,4335,4335,4335,0
|
|
20240108,090700,20231140,4335,4345,4345,4335,471
|
|
20240108,090600,18186355,4345,4345,4345,4345,30
|
|
20240108,090500,18056005,4345,4345,4345,4345,0
|
|
20240108,090400,18056005,4345,4335,4345,4335,366
|
|
20240108,090300,16469385,4345,4345,4345,4345,30
|
|
20240108,090200,16339035,4345,4345,4345,4345,0
|
|
20240108,090100,16339035,4345,4365,4365,4345,3461
|
|
20240108,090000,1283310,4365,4365,4365,4365,294
|