682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,201800,1245552615,3630,3630,3630,3630,0
|
|
20240108,201700,1245552615,3630,3630,3630,3630,0
|
|
20240108,201600,1245552615,3630,3630,3630,3630,0
|
|
20240108,201500,1245552615,3630,3630,3630,3630,0
|
|
20240108,201400,1245552615,3630,3630,3630,3630,0
|
|
20240108,201300,1245552615,3630,3630,3630,3630,0
|
|
20240108,201200,1245552615,3630,3630,3630,3630,0
|
|
20240108,201100,1245552615,3630,3630,3630,3630,0
|
|
20240108,201000,1245552615,3630,3630,3630,3630,0
|
|
20240108,200900,1245552615,3630,3630,3630,3630,0
|
|
20240108,200800,1245552615,3630,3630,3630,3630,0
|
|
20240108,200700,1245552615,3630,3630,3630,3630,0
|
|
20240108,200600,1245552615,3630,3630,3630,3630,0
|
|
20240108,200500,1245552615,3630,3630,3630,3630,0
|
|
20240108,200400,1245552615,3630,3630,3630,3630,0
|
|
20240108,200300,1245552615,3630,3630,3630,3630,0
|
|
20240108,200200,1245552615,3630,3630,3630,3630,0
|
|
20240108,200100,1245552615,3630,3630,3630,3630,0
|
|
20240108,200000,1245552615,3630,3630,3630,3630,0
|
|
20240108,195900,1245552615,3630,3630,3630,3630,0
|
|
20240108,195800,1245552615,3630,3630,3630,3630,0
|
|
20240108,195700,1245552615,3630,3630,3630,3630,0
|
|
20240108,195600,1245552615,3630,3630,3630,3630,0
|
|
20240108,195500,1245552615,3630,3630,3630,3630,0
|
|
20240108,195400,1245552615,3630,3630,3630,3630,0
|
|
20240108,195300,1245552615,3630,3630,3630,3630,0
|
|
20240108,195200,1245552615,3630,3630,3630,3630,0
|
|
20240108,195100,1245552615,3630,3630,3630,3630,0
|
|
20240108,195000,1245552615,3630,3630,3630,3630,0
|
|
20240108,194900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,194800,1245552615,3630,3630,3630,3630,0
|
|
20240108,194700,1245552615,3630,3630,3630,3630,0
|
|
20240108,194600,1245552615,3630,3630,3630,3630,0
|
|
20240108,194500,1245552615,3630,3630,3630,3630,0
|
|
20240108,194400,1245552615,3630,3630,3630,3630,0
|
|
20240108,194300,1245552615,3630,3630,3630,3630,0
|
|
20240108,194200,1245552615,3630,3630,3630,3630,0
|
|
20240108,194100,1245552615,3630,3630,3630,3630,0
|
|
20240108,194000,1245552615,3630,3630,3630,3630,0
|
|
20240108,193900,1245552615,3630,3630,3630,3630,0
|
|
20240108,193800,1245552615,3630,3630,3630,3630,0
|
|
20240108,193700,1245552615,3630,3630,3630,3630,0
|
|
20240108,193600,1245552615,3630,3630,3630,3630,0
|
|
20240108,193500,1245552615,3630,3630,3630,3630,0
|
|
20240108,193400,1245552615,3630,3630,3630,3630,0
|
|
20240108,193300,1245552615,3630,3630,3630,3630,0
|
|
20240108,193200,1245552615,3630,3630,3630,3630,0
|
|
20240108,193100,1245552615,3630,3630,3630,3630,0
|
|
20240108,193000,1245552615,3630,3630,3630,3630,0
|
|
20240108,192900,1245552615,3630,3630,3630,3630,0
|
|
20240108,192800,1245552615,3630,3630,3630,3630,0
|
|
20240108,192700,1245552615,3630,3630,3630,3630,0
|
|
20240108,192600,1245552615,3630,3630,3630,3630,0
|
|
20240108,192500,1245552615,3630,3630,3630,3630,0
|
|
20240108,192400,1245552615,3630,3630,3630,3630,0
|
|
20240108,192300,1245552615,3630,3630,3630,3630,0
|
|
20240108,192200,1245552615,3630,3630,3630,3630,0
|
|
20240108,192100,1245552615,3630,3630,3630,3630,0
|
|
20240108,192000,1245552615,3630,3630,3630,3630,0
|
|
20240108,191900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,191800,1245552615,3630,3630,3630,3630,0
|
|
20240108,191700,1245552615,3630,3630,3630,3630,0
|
|
20240108,191600,1245552615,3630,3630,3630,3630,0
|
|
20240108,191500,1245552615,3630,3630,3630,3630,0
|
|
20240108,191400,1245552615,3630,3630,3630,3630,0
|
|
20240108,191300,1245552615,3630,3630,3630,3630,0
|
|
20240108,191200,1245552615,3630,3630,3630,3630,0
|
|
20240108,191100,1245552615,3630,3630,3630,3630,0
|
|
20240108,191000,1245552615,3630,3630,3630,3630,0
|
|
20240108,190900,1245552615,3630,3630,3630,3630,0
|
|
20240108,190800,1245552615,3630,3630,3630,3630,0
|
|
20240108,190700,1245552615,3630,3630,3630,3630,0
|
|
20240108,190600,1245552615,3630,3630,3630,3630,0
|
|
20240108,190500,1245552615,3630,3630,3630,3630,0
|
|
20240108,190400,1245552615,3630,3630,3630,3630,0
|
|
20240108,190300,1245552615,3630,3630,3630,3630,0
|
|
20240108,190200,1245552615,3630,3630,3630,3630,0
|
|
20240108,190100,1245552615,3630,3630,3630,3630,0
|
|
20240108,190000,1245552615,3630,3630,3630,3630,0
|
|
20240108,185900,1245552615,3630,3630,3630,3630,0
|
|
20240108,185800,1245552615,3630,3630,3630,3630,0
|
|
20240108,185700,1245552615,3630,3630,3630,3630,0
|
|
20240108,185600,1245552615,3630,3630,3630,3630,0
|
|
20240108,185500,1245552615,3630,3630,3630,3630,0
|
|
20240108,185400,1245552615,3630,3630,3630,3630,0
|
|
20240108,185300,1245552615,3630,3630,3630,3630,0
|
|
20240108,185200,1245552615,3630,3630,3630,3630,0
|
|
20240108,185100,1245552615,3630,3630,3630,3630,0
|
|
20240108,185000,1245552615,3630,3630,3630,3630,0
|
|
20240108,184900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,184800,1245552615,3630,3630,3630,3630,0
|
|
20240108,184700,1245552615,3630,3630,3630,3630,0
|
|
20240108,184600,1245552615,3630,3630,3630,3630,0
|
|
20240108,184500,1245552615,3630,3630,3630,3630,0
|
|
20240108,184400,1245552615,3630,3630,3630,3630,0
|
|
20240108,184300,1245552615,3630,3630,3630,3630,0
|
|
20240108,184200,1245552615,3630,3630,3630,3630,0
|
|
20240108,184100,1245552615,3630,3630,3630,3630,0
|
|
20240108,184000,1245552615,3630,3630,3630,3630,0
|
|
20240108,183900,1245552615,3630,3630,3630,3630,0
|
|
20240108,183800,1245552615,3630,3630,3630,3630,0
|
|
20240108,183700,1245552615,3630,3630,3630,3630,0
|
|
20240108,183600,1245552615,3630,3630,3630,3630,0
|
|
20240108,183500,1245552615,3630,3630,3630,3630,0
|
|
20240108,183400,1245552615,3630,3630,3630,3630,0
|
|
20240108,183300,1245552615,3630,3630,3630,3630,0
|
|
20240108,183200,1245552615,3630,3630,3630,3630,0
|
|
20240108,183100,1245552615,3630,3630,3630,3630,0
|
|
20240108,183000,1245552615,3630,3630,3630,3630,0
|
|
20240108,182900,1245552615,3630,3630,3630,3630,0
|
|
20240108,182800,1245552615,3630,3630,3630,3630,0
|
|
20240108,182700,1245552615,3630,3630,3630,3630,0
|
|
20240108,182600,1245552615,3630,3630,3630,3630,0
|
|
20240108,182500,1245552615,3630,3630,3630,3630,0
|
|
20240108,182400,1245552615,3630,3630,3630,3630,0
|
|
20240108,182300,1245552615,3630,3630,3630,3630,0
|
|
20240108,182200,1245552615,3630,3630,3630,3630,0
|
|
20240108,182100,1245552615,3630,3630,3630,3630,0
|
|
20240108,182000,1245552615,3630,3630,3630,3630,0
|
|
20240108,181900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,181800,1245552615,3630,3630,3630,3630,0
|
|
20240108,181700,1245552615,3630,3630,3630,3630,0
|
|
20240108,181600,1245552615,3630,3630,3630,3630,0
|
|
20240108,181500,1245552615,3630,3630,3630,3630,0
|
|
20240108,181400,1245552615,3630,3630,3630,3630,0
|
|
20240108,181300,1245552615,3630,3630,3630,3630,0
|
|
20240108,181200,1245552615,3630,3630,3630,3630,0
|
|
20240108,181100,1245552615,3630,3630,3630,3630,0
|
|
20240108,181000,1245552615,3630,3630,3630,3630,0
|
|
20240108,180900,1245552615,3630,3630,3630,3630,0
|
|
20240108,180800,1245552615,3630,3630,3630,3630,0
|
|
20240108,180700,1245552615,3630,3630,3630,3630,0
|
|
20240108,180600,1245552615,3630,3630,3630,3630,0
|
|
20240108,180500,1245552615,3630,3630,3630,3630,0
|
|
20240108,180400,1245552615,3630,3630,3630,3630,0
|
|
20240108,180300,1245552615,3630,3630,3630,3630,0
|
|
20240108,180200,1245552615,3630,3630,3630,3630,0
|
|
20240108,180100,1245552615,3630,3630,3630,3630,0
|
|
20240108,180000,1245552615,3630,3630,3630,3630,0
|
|
20240108,175900,1245552615,3630,3630,3630,3630,0
|
|
20240108,175800,1245552615,3630,3630,3630,3630,0
|
|
20240108,175700,1245552615,3630,3630,3630,3630,0
|
|
20240108,175600,1245552615,3630,3630,3630,3630,0
|
|
20240108,175500,1245552615,3630,3630,3630,3630,0
|
|
20240108,175400,1245552615,3630,3630,3630,3630,0
|
|
20240108,175300,1245552615,3630,3630,3630,3630,0
|
|
20240108,175200,1245552615,3630,3630,3630,3630,0
|
|
20240108,175100,1245552615,3630,3630,3630,3630,0
|
|
20240108,175000,1245552615,3630,3630,3630,3630,0
|
|
20240108,174900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,174800,1245552615,3630,3630,3630,3630,0
|
|
20240108,174700,1245552615,3630,3630,3630,3630,0
|
|
20240108,174600,1245552615,3630,3630,3630,3630,0
|
|
20240108,174500,1245552615,3630,3630,3630,3630,0
|
|
20240108,174400,1245552615,3630,3630,3630,3630,0
|
|
20240108,174300,1245552615,3630,3630,3630,3630,0
|
|
20240108,174200,1245552615,3630,3630,3630,3630,0
|
|
20240108,174100,1245552615,3630,3630,3630,3630,0
|
|
20240108,174000,1245552615,3630,3630,3630,3630,0
|
|
20240108,173900,1245552615,3630,3630,3630,3630,0
|
|
20240108,173800,1245552615,3630,3630,3630,3630,0
|
|
20240108,173700,1245552615,3630,3630,3630,3630,0
|
|
20240108,173600,1245552615,3630,3630,3630,3630,0
|
|
20240108,173500,1245552615,3630,3630,3630,3630,0
|
|
20240108,173400,1245552615,3630,3630,3630,3630,0
|
|
20240108,173300,1245552615,3630,3630,3630,3630,0
|
|
20240108,173200,1245552615,3630,3630,3630,3630,0
|
|
20240108,173100,1245552615,3630,3630,3630,3630,0
|
|
20240108,173000,1245552615,3630,3630,3630,3630,0
|
|
20240108,172900,1245552615,3630,3630,3630,3630,0
|
|
20240108,172800,1245552615,3630,3630,3630,3630,0
|
|
20240108,172700,1245552615,3630,3630,3630,3630,0
|
|
20240108,172600,1245552615,3630,3630,3630,3630,0
|
|
20240108,172500,1245552615,3630,3630,3630,3630,0
|
|
20240108,172400,1245552615,3630,3630,3630,3630,0
|
|
20240108,172300,1245552615,3630,3630,3630,3630,0
|
|
20240108,172200,1245552615,3630,3630,3630,3630,0
|
|
20240108,172100,1245552615,3630,3630,3630,3630,0
|
|
20240108,172000,1245552615,3630,3630,3630,3630,0
|
|
20240108,171900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,171800,1245552615,3630,3630,3630,3630,0
|
|
20240108,171700,1245552615,3630,3630,3630,3630,0
|
|
20240108,171600,1245552615,3630,3630,3630,3630,0
|
|
20240108,171500,1245552615,3630,3630,3630,3630,0
|
|
20240108,171400,1245552615,3630,3630,3630,3630,0
|
|
20240108,171300,1245552615,3630,3630,3630,3630,0
|
|
20240108,171200,1245552615,3630,3630,3630,3630,0
|
|
20240108,171100,1245552615,3630,3630,3630,3630,0
|
|
20240108,171000,1245552615,3630,3630,3630,3630,0
|
|
20240108,170900,1245552615,3630,3630,3630,3630,0
|
|
20240108,170800,1245552615,3630,3630,3630,3630,0
|
|
20240108,170700,1245552615,3630,3630,3630,3630,0
|
|
20240108,170600,1245552615,3630,3630,3630,3630,0
|
|
20240108,170500,1245552615,3630,3630,3630,3630,0
|
|
20240108,170400,1245552615,3630,3630,3630,3630,0
|
|
20240108,170300,1245552615,3630,3630,3630,3630,0
|
|
20240108,170200,1245552615,3630,3630,3630,3630,0
|
|
20240108,170100,1245552615,3630,3630,3630,3630,0
|
|
20240108,170000,1245552615,3630,3630,3630,3630,0
|
|
20240108,165900,1245552615,3630,3630,3630,3630,0
|
|
20240108,165800,1245552615,3630,3630,3630,3630,0
|
|
20240108,165700,1245552615,3630,3630,3630,3630,0
|
|
20240108,165600,1245552615,3630,3630,3630,3630,0
|
|
20240108,165500,1245552615,3630,3630,3630,3630,0
|
|
20240108,165400,1245552615,3630,3630,3630,3630,0
|
|
20240108,165300,1245552615,3630,3630,3630,3630,0
|
|
20240108,165200,1245552615,3630,3630,3630,3630,0
|
|
20240108,165100,1245552615,3630,3630,3630,3630,0
|
|
20240108,165000,1245552615,3630,3630,3630,3630,0
|
|
20240108,164900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,164800,1245552615,3630,3630,3630,3630,0
|
|
20240108,164700,1245552615,3630,3630,3630,3630,0
|
|
20240108,164600,1245552615,3630,3630,3630,3630,0
|
|
20240108,164500,1245552615,3630,3630,3630,3630,0
|
|
20240108,164400,1245552615,3630,3630,3630,3630,0
|
|
20240108,164300,1245552615,3630,3630,3630,3630,0
|
|
20240108,164200,1245552615,3630,3630,3630,3630,0
|
|
20240108,164100,1245552615,3630,3630,3630,3630,0
|
|
20240108,164000,1245552615,3630,3630,3630,3630,0
|
|
20240108,163900,1245552615,3630,3630,3630,3630,0
|
|
20240108,163800,1245552615,3630,3630,3630,3630,0
|
|
20240108,163700,1245552615,3630,3630,3630,3630,0
|
|
20240108,163600,1245552615,3630,3630,3630,3630,0
|
|
20240108,163500,1245552615,3630,3630,3630,3630,0
|
|
20240108,163400,1245552615,3630,3630,3630,3630,0
|
|
20240108,163300,1245552615,3630,3630,3630,3630,0
|
|
20240108,163200,1245552615,3630,3630,3630,3630,0
|
|
20240108,163100,1245552615,3630,3630,3630,3630,0
|
|
20240108,163000,1245552615,3630,3630,3630,3630,0
|
|
20240108,162900,1245552615,3630,3630,3630,3630,0
|
|
20240108,162800,1245552615,3630,3630,3630,3630,0
|
|
20240108,162700,1245552615,3630,3630,3630,3630,0
|
|
20240108,162600,1245552615,3630,3630,3630,3630,0
|
|
20240108,162500,1245552615,3630,3630,3630,3630,0
|
|
20240108,162400,1245552615,3630,3630,3630,3630,0
|
|
20240108,162300,1245552615,3630,3630,3630,3630,0
|
|
20240108,162200,1245552615,3630,3630,3630,3630,0
|
|
20240108,162100,1245552615,3630,3630,3630,3630,0
|
|
20240108,162000,1245552615,3630,3630,3630,3630,0
|
|
20240108,161900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,161800,1245552615,3630,3630,3630,3630,0
|
|
20240108,161700,1245552615,3630,3630,3630,3630,0
|
|
20240108,161600,1245552615,3630,3630,3630,3630,0
|
|
20240108,161500,1245552615,3630,3630,3630,3630,0
|
|
20240108,161400,1245552615,3630,3630,3630,3630,0
|
|
20240108,161300,1245552615,3630,3630,3630,3630,0
|
|
20240108,161200,1245552615,3630,3630,3630,3630,0
|
|
20240108,161100,1245552615,3630,3630,3630,3630,0
|
|
20240108,161000,1245552615,3630,3630,3630,3630,0
|
|
20240108,160900,1245552615,3630,3630,3630,3630,0
|
|
20240108,160800,1245552615,3630,3630,3630,3630,0
|
|
20240108,160700,1245552615,3630,3630,3630,3630,0
|
|
20240108,160600,1245552615,3630,3630,3630,3630,0
|
|
20240108,160500,1245552615,3630,3630,3630,3630,0
|
|
20240108,160400,1245552615,3630,3630,3630,3630,0
|
|
20240108,160300,1245552615,3630,3630,3630,3630,0
|
|
20240108,160200,1245552615,3630,3630,3630,3630,0
|
|
20240108,160100,1245552615,3630,3630,3630,3630,0
|
|
20240108,160000,1245552615,3630,3630,3630,3630,0
|
|
20240108,155900,1245552615,3630,3630,3630,3630,0
|
|
20240108,155800,1245552615,3630,3630,3630,3630,0
|
|
20240108,155700,1245552615,3630,3630,3630,3630,0
|
|
20240108,155600,1245552615,3630,3630,3630,3630,0
|
|
20240108,155500,1245552615,3630,3630,3630,3630,0
|
|
20240108,155400,1245552615,3630,3630,3630,3630,0
|
|
20240108,155300,1245552615,3630,3630,3630,3630,0
|
|
20240108,155200,1245552615,3630,3630,3630,3630,0
|
|
20240108,155100,1245552615,3630,3630,3630,3630,0
|
|
20240108,155000,1245552615,3630,3630,3630,3630,0
|
|
20240108,154900,1245552615,3630,3630,3630,3630,10339
|
|
20240108,154800,1245552615,3630,3630,3630,3630,0
|
|
20240108,154700,1245552615,3630,3630,3630,3630,0
|
|
20240108,154600,1245552615,3630,3630,3630,3630,0
|
|
20240108,154500,1245552615,3630,3630,3630,3630,0
|
|
20240108,154400,1245552615,3630,3630,3630,3630,0
|
|
20240108,154300,1245552615,3630,3630,3630,3630,0
|
|
20240108,154200,1245552615,3630,3630,3630,3630,0
|
|
20240108,154100,1245552615,3630,3630,3630,3630,0
|
|
20240108,154000,1245552615,3630,3630,3630,3630,0
|
|
20240108,153900,1245552615,3630,3630,3630,3630,0
|
|
20240108,153800,1245552615,3630,3630,3630,3630,0
|
|
20240108,153700,1245552615,3630,3630,3630,3630,0
|
|
20240108,153600,1245552615,3630,3630,3630,3630,0
|
|
20240108,153500,1245552615,3630,3630,3630,3630,0
|
|
20240108,153400,1245552615,3630,3630,3630,3630,0
|
|
20240108,153300,1245552615,3630,3630,3630,3630,0
|
|
20240108,153200,1245552615,3630,3630,3630,3630,0
|
|
20240108,153100,1245552615,3630,3630,3630,3630,0
|
|
20240108,153000,1245552615,3630,3630,3630,3630,10339
|
|
20240108,152900,1208022045,3630,3630,3630,3630,0
|
|
20240108,152800,1208022045,3630,3630,3630,3630,0
|
|
20240108,152700,1208022045,3630,3630,3630,3630,0
|
|
20240108,152600,1208022045,3630,3630,3630,3630,0
|
|
20240108,152500,1208022045,3630,3630,3630,3630,0
|
|
20240108,152400,1208022045,3630,3630,3630,3630,0
|
|
20240108,152300,1208022045,3630,3630,3630,3630,0
|
|
20240108,152200,1208022045,3630,3630,3630,3630,0
|
|
20240108,152100,1208022045,3630,3630,3630,3630,0
|
|
20240108,152000,1208022045,3630,3630,3630,3630,0
|
|
20240108,151900,1208022045,3630,3620,3630,3615,3764
|
|
20240108,151800,1194372665,3620,3620,3620,3615,1473
|
|
20240108,151700,1189040560,3615,3620,3620,3615,447
|
|
20240108,151600,1187423670,3620,3620,3620,3620,37
|
|
20240108,151500,1187289730,3620,3615,3620,3615,566
|
|
20240108,151400,1185241140,3615,3615,3615,3615,526
|
|
20240108,151300,1183339650,3615,3615,3615,3615,5
|
|
20240108,151200,1183321575,3610,3610,3610,3610,35
|
|
20240108,151100,1183195225,3610,3605,3610,3605,456
|
|
20240108,151000,1181549070,3610,3610,3610,3610,129
|
|
20240108,150900,1181083380,3610,3615,3615,3610,3616
|
|
20240108,150800,1168023795,3615,3615,3615,3615,69
|
|
20240108,150700,1167774360,3615,3615,3615,3615,0
|
|
20240108,150600,1167774360,3615,3615,3615,3615,788
|
|
20240108,150500,1164925740,3625,3625,3625,3625,0
|
|
20240108,150400,1164925740,3625,3615,3625,3615,2192
|
|
20240108,150300,1156985285,3615,3610,3615,3610,154
|
|
20240108,150200,1156429240,3610,3610,3610,3610,0
|
|
20240108,150100,1156429240,3610,3605,3610,3605,105
|
|
20240108,150000,1156050210,3610,3610,3610,3610,53
|
|
20240108,145900,1155858880,3605,3610,3610,3605,11
|
|
20240108,145800,1155819220,3605,3605,3605,3605,678
|
|
20240108,145700,1153375030,3605,3605,3605,3605,140
|
|
20240108,145600,1152870330,3600,3610,3610,3600,3096
|
|
20240108,145500,1141718385,3605,3610,3610,3605,101
|
|
20240108,145400,1141354275,3610,3610,3610,3605,111
|
|
20240108,145300,1140953615,3605,3605,3605,3605,1954
|
|
20240108,145200,1133909445,3610,3605,3610,3605,19
|
|
20240108,145100,1133840915,3610,3610,3610,3610,0
|
|
20240108,145000,1133840915,3610,3610,3610,3610,39
|
|
20240108,144900,1133700125,3615,3610,3615,3610,1283
|
|
20240108,144800,1129067495,3610,3610,3610,3610,578
|
|
20240108,144700,1126980915,3610,3610,3610,3605,507
|
|
20240108,144600,1125151145,3610,3610,3610,3605,288
|
|
20240108,144500,1124111470,3610,3610,3610,3610,0
|
|
20240108,144400,1124111470,3610,3610,3610,3610,100
|
|
20240108,144300,1123750470,3610,3610,3610,3610,19
|
|
20240108,144200,1123681880,3605,3605,3605,3605,0
|
|
20240108,144100,1123681880,3605,3605,3605,3605,131
|
|
20240108,144000,1123209625,3605,3610,3610,3605,225
|
|
20240108,143900,1122397950,3610,3610,3610,3610,100
|
|
20240108,143800,1122036950,3605,3605,3605,3605,500
|
|
20240108,143700,1120234450,3610,3610,3610,3610,33
|
|
20240108,143600,1120115320,3620,3620,3620,3620,0
|
|
20240108,143500,1120115320,3620,3610,3620,3610,564
|
|
20240108,143400,1118079270,3625,3605,3625,3605,750
|
|
20240108,143300,1115373980,3605,3620,3625,3605,3856
|
|
20240108,143200,1101464540,3610,3610,3610,3610,362
|
|
20240108,143100,1100157720,3620,3610,3620,3605,633
|
|
20240108,143000,1097870740,3610,3610,3615,3610,1100
|
|
20240108,142900,1093898030,3610,3615,3615,3610,3493
|
|
20240108,142800,1081275845,3620,3625,3625,3620,2434
|
|
20240108,142700,1072460980,3625,3625,3625,3625,1
|
|
20240108,142600,1072457355,3625,3625,3625,3625,2
|
|
20240108,142500,1072450105,3620,3620,3620,3620,0
|
|
20240108,142400,1072450105,3620,3620,3620,3620,846
|
|
20240108,142300,1069387585,3620,3620,3620,3620,324
|
|
20240108,142200,1068214705,3620,3620,3620,3620,0
|
|
20240108,142100,1068214705,3620,3620,3620,3620,800
|
|
20240108,142000,1065318705,3620,3620,3620,3620,282
|
|
20240108,141900,1064297865,3620,3620,3620,3620,0
|
|
20240108,141800,1064297865,3620,3620,3620,3620,32
|
|
20240108,141700,1064182025,3620,3620,3620,3620,227
|
|
20240108,141600,1063360285,3620,3620,3620,3620,18
|
|
20240108,141500,1063295125,3620,3625,3625,3620,356
|
|
20240108,141400,1062005970,3625,3630,3630,3625,905
|
|
20240108,141300,1058721645,3615,3615,3615,3615,0
|
|
20240108,141200,1058721645,3615,3615,3630,3615,2401
|
|
20240108,141100,1050023970,3615,3615,3615,3615,0
|
|
20240108,141000,1050023970,3615,3615,3615,3615,135
|
|
20240108,140900,1049535945,3620,3620,3620,3620,10
|
|
20240108,140800,1049499745,3620,3620,3620,3620,2
|
|
20240108,140700,1049492505,3615,3615,3615,3615,550
|
|
20240108,140600,1047504255,3620,3620,3620,3620,260
|
|
20240108,140500,1046563055,3615,3615,3615,3615,0
|
|
20240108,140400,1046563055,3615,3615,3615,3615,0
|
|
20240108,140300,1046563055,3615,3615,3620,3615,213
|
|
20240108,140200,1045793010,3615,3615,3615,3615,1
|
|
20240108,140100,1045789395,3615,3615,3615,3615,130
|
|
20240108,140000,1045319445,3615,3620,3620,3610,4
|
|
20240108,135900,1045304985,3610,3610,3610,3610,620
|
|
20240108,135800,1043066785,3610,3610,3610,3610,0
|
|
20240108,135700,1043066785,3610,3615,3615,3610,300
|
|
20240108,135600,1041982710,3615,3615,3615,3615,0
|
|
20240108,135500,1041982710,3615,3615,3615,3615,6
|
|
20240108,135400,1041961020,3615,3615,3615,3615,118
|
|
20240108,135300,1041534450,3615,3615,3615,3615,30
|
|
20240108,135200,1041426000,3615,3615,3615,3615,10
|
|
20240108,135100,1041389850,3615,3615,3615,3610,2594
|
|
20240108,135000,1032021290,3620,3620,3620,3620,10
|
|
20240108,134900,1031985090,3620,3620,3620,3620,1
|
|
20240108,134800,1031981470,3615,3615,3615,3615,85
|
|
20240108,134700,1031674195,3615,3615,3615,3615,0
|
|
20240108,134600,1031674195,3615,3615,3615,3615,224
|
|
20240108,134500,1030864435,3615,3615,3615,3615,0
|
|
20240108,134400,1030864435,3615,3615,3615,3615,0
|
|
20240108,134300,1030864435,3615,3625,3625,3615,720
|
|
20240108,134200,1028257430,3625,3630,3630,3625,2197
|
|
20240108,134100,1020287805,3630,3630,3630,3630,288
|
|
20240108,134000,1019242365,3625,3630,3630,3625,160
|
|
20240108,133900,1018661865,3625,3625,3625,3625,0
|
|
20240108,133800,1018661865,3625,3625,3625,3625,10
|
|
20240108,133700,1018625615,3625,3625,3630,3625,35
|
|
20240108,133600,1018498695,3630,3630,3630,3630,97
|
|
20240108,133500,1018146585,3625,3630,3630,3625,102
|
|
20240108,133400,1017776500,3625,3625,3625,3625,100
|
|
20240108,133300,1017414000,3630,3630,3630,3630,0
|
|
20240108,133200,1017414000,3630,3630,3630,3630,10
|
|
20240108,133100,1017377700,3630,3625,3630,3625,500
|
|
20240108,133000,1015564960,3625,3625,3625,3625,681
|
|
20240108,132900,1013096335,3620,3620,3620,3620,0
|
|
20240108,132800,1013096335,3620,3620,3620,3620,366
|
|
20240108,132700,1011771415,3620,3620,3625,3620,132
|
|
20240108,132600,1011293555,3625,3625,3625,3625,313
|
|
20240108,132500,1010158930,3625,3615,3625,3615,2547
|
|
20240108,132400,1000926805,3615,3615,3615,3615,0
|
|
20240108,132300,1000926805,3615,3615,3615,3615,0
|
|
20240108,132200,1000926805,3615,3615,3615,3615,100
|
|
20240108,132100,1000565305,3610,3610,3610,3610,3716
|
|
20240108,132000,987150545,3605,3605,3605,3605,150
|
|
20240108,131900,986609795,3610,3610,3610,3610,136
|
|
20240108,131800,986118835,3610,3610,3610,3610,131
|
|
20240108,131700,985645925,3610,3610,3610,3610,1
|
|
20240108,131600,985642315,3610,3610,3610,3610,147
|
|
20240108,131500,985111645,3610,3610,3610,3610,160
|
|
20240108,131400,984534045,3605,3605,3605,3605,545
|
|
20240108,131300,982569320,3605,3605,3605,3605,0
|
|
20240108,131200,982569320,3605,3605,3605,3605,0
|
|
20240108,131100,982569320,3605,3605,3605,3605,0
|
|
20240108,131000,982569320,3605,3605,3605,3605,132
|
|
20240108,130900,982093460,3610,3610,3610,3610,168
|
|
20240108,130800,981486980,3610,3615,3615,3610,1956
|
|
20240108,130700,974417870,3620,3625,3625,3620,5683
|
|
20240108,130600,953843200,3625,3625,3625,3625,197
|
|
20240108,130500,953129075,3625,3625,3625,3625,0
|
|
20240108,130400,953129075,3625,3625,3625,3625,197
|
|
20240108,130300,952414950,3625,3625,3625,3625,497
|
|
20240108,130200,950613325,3625,3625,3625,3625,100
|
|
20240108,130100,950250825,3625,3625,3625,3625,206
|
|
20240108,130000,949504075,3625,3625,3625,3625,133
|
|
20240108,125900,949021950,3620,3620,3620,3620,0
|
|
20240108,125800,949021950,3620,3620,3620,3620,461
|
|
20240108,125700,947353130,3620,3620,3620,3620,175
|
|
20240108,125600,946719630,3620,3620,3620,3620,50
|
|
20240108,125500,946538630,3620,3620,3620,3620,191
|
|
20240108,125400,945847210,3615,3620,3620,3615,194
|
|
20240108,125300,945144955,3620,3620,3620,3620,0
|
|
20240108,125200,945144955,3620,3620,3620,3620,159
|
|
20240108,125100,944569375,3620,3620,3620,3620,12
|
|
20240108,125000,944525935,3620,3620,3620,3620,2
|
|
20240108,124900,944518695,3615,3615,3615,3615,0
|
|
20240108,124800,944518695,3615,3615,3615,3615,200
|
|
20240108,124700,943795695,3615,3615,3615,3615,453
|
|
20240108,124600,942158100,3615,3615,3615,3615,249
|
|
20240108,124500,941257965,3615,3615,3615,3615,600
|
|
20240108,124400,939088965,3620,3620,3620,3620,0
|
|
20240108,124300,939088965,3620,3620,3620,3620,100
|
|
20240108,124200,938726965,3620,3620,3620,3620,0
|
|
20240108,124100,938726965,3620,3620,3620,3620,3
|
|
20240108,124000,938716105,3620,3620,3620,3620,0
|
|
20240108,123900,938716105,3620,3615,3620,3615,53
|
|
20240108,123800,938524445,3615,3615,3620,3615,2302
|
|
20240108,123700,930201975,3620,3620,3620,3620,0
|
|
20240108,123600,930201975,3620,3615,3620,3615,64
|
|
20240108,123500,929970330,3615,3615,3615,3615,400
|
|
20240108,123400,928524330,3615,3620,3620,3615,1200
|
|
20240108,123300,924184635,3620,3620,3620,3620,55
|
|
20240108,123200,923985535,3620,3625,3625,3620,140
|
|
20240108,123100,923478730,3620,3620,3620,3620,0
|
|
20240108,123000,923478730,3620,3620,3620,3620,0
|
|
20240108,122900,923478730,3620,3625,3625,3620,771
|
|
20240108,122800,920687355,3625,3625,3625,3625,0
|
|
20240108,122700,920687355,3625,3625,3625,3625,0
|
|
20240108,122600,920687355,3625,3625,3625,3625,90
|
|
20240108,122500,920361105,3620,3620,3620,3620,0
|
|
20240108,122400,920361105,3620,3620,3620,3620,0
|
|
20240108,122300,920361105,3620,3620,3620,3620,205
|
|
20240108,122200,919619005,3620,3615,3620,3615,298
|
|
20240108,122100,918540425,3620,3620,3620,3620,0
|
|
20240108,122000,918540425,3620,3620,3620,3620,0
|
|
20240108,121900,918540425,3620,3620,3620,3620,643
|
|
20240108,121800,916212765,3620,3620,3620,3620,399
|
|
20240108,121700,914768385,3625,3625,3625,3625,0
|
|
20240108,121600,914768385,3625,3625,3625,3625,0
|
|
20240108,121500,914768385,3625,3625,3625,3625,0
|
|
20240108,121400,914768385,3625,3625,3625,3625,299
|
|
20240108,121300,913684510,3620,3625,3625,3620,401
|
|
20240108,121200,912232885,3625,3625,3625,3625,4
|
|
20240108,121100,912218385,3625,3625,3625,3625,0
|
|
20240108,121000,912218385,3625,3620,3625,3620,57
|
|
20240108,120900,912011810,3620,3620,3620,3615,979
|
|
20240108,120800,908468080,3620,3620,3620,3620,535
|
|
20240108,120700,906531380,3620,3620,3620,3620,0
|
|
20240108,120600,906531380,3620,3620,3620,3620,94
|
|
20240108,120500,906191100,3620,3620,3620,3620,508
|
|
20240108,120400,904352140,3620,3620,3620,3620,306
|
|
20240108,120300,903244420,3615,3615,3615,3615,2
|
|
20240108,120200,903237190,3615,3615,3615,3615,50
|
|
20240108,120100,903056440,3620,3630,3630,3620,732
|
|
20240108,120000,900403970,3630,3630,3630,3630,412
|
|
20240108,115900,898908410,3625,3625,3625,3625,74
|
|
20240108,115800,898640160,3620,3620,3620,3620,0
|
|
20240108,115700,898640160,3620,3620,3620,3620,0
|
|
20240108,115600,898640160,3620,3620,3620,3620,310
|
|
20240108,115500,897517960,3620,3615,3620,3615,147
|
|
20240108,115400,896986055,3615,3620,3620,3615,741
|
|
20240108,115300,894307195,3620,3620,3620,3620,119
|
|
20240108,115200,893876415,3620,3620,3620,3615,1389
|
|
20240108,115100,888850235,3620,3620,3620,3620,0
|
|
20240108,115000,888850235,3620,3620,3620,3620,0
|
|
20240108,114900,888850235,3620,3620,3620,3620,102
|
|
20240108,114800,888480995,3620,3620,3620,3620,200
|
|
20240108,114700,887756995,3620,3620,3620,3620,914
|
|
20240108,114600,884448315,3620,3620,3620,3620,13
|
|
20240108,114500,884401255,3620,3630,3630,3620,3040
|
|
20240108,114400,873383030,3625,3630,3630,3625,9000
|
|
20240108,114300,840739230,3630,3635,3635,3630,884
|
|
20240108,114200,837527075,3640,3640,3640,3640,0
|
|
20240108,114100,837527075,3640,3645,3645,3640,3870
|
|
20240108,114000,823438100,3645,3645,3645,3640,559
|
|
20240108,113900,821400815,3645,3640,3645,3640,275
|
|
20240108,113800,820399810,3645,3640,3650,3640,1382
|
|
20240108,113700,815364900,3640,3640,3640,3640,434
|
|
20240108,113600,813785140,3640,3635,3640,3635,6
|
|
20240108,113500,813763325,3635,3635,3635,3630,126
|
|
20240108,113400,813305390,3635,3635,3635,3635,446
|
|
20240108,113300,811684180,3635,3635,3640,3635,544
|
|
20240108,113200,809705475,3635,3645,3645,3635,1058
|
|
20240108,113100,805851975,3655,3640,3660,3640,12625
|
|
20240108,113000,759783915,3645,3635,3645,3635,7164
|
|
20240108,112900,733696445,3630,3630,3630,3630,275
|
|
20240108,112800,732698195,3625,3625,3625,3625,1
|
|
20240108,112700,732694570,3625,3620,3625,3620,135
|
|
20240108,112600,732205370,3620,3630,3630,3620,1907
|
|
20240108,112500,725291865,3625,3630,3630,3625,1470
|
|
20240108,112400,719956100,3630,3625,3630,3625,1065
|
|
20240108,112300,716091675,3625,3620,3625,3620,1088
|
|
20240108,112200,712147965,3625,3625,3625,3625,77
|
|
20240108,112100,711868840,3625,3625,3625,3625,50
|
|
20240108,112000,711687590,3625,3625,3625,3625,89
|
|
20240108,111900,711364965,3625,3625,3625,3625,255
|
|
20240108,111800,710440590,3625,3625,3625,3625,206
|
|
20240108,111700,709693840,3625,3625,3625,3625,129
|
|
20240108,111600,709226215,3625,3625,3625,3625,20
|
|
20240108,111500,709153715,3625,3625,3625,3620,813
|
|
20240108,111400,706207870,3620,3620,3620,3620,730
|
|
20240108,111300,703565270,3615,3615,3615,3615,1368
|
|
20240108,111200,698619950,3610,3610,3610,3610,1013
|
|
20240108,111100,694963020,3610,3610,3610,3610,0
|
|
20240108,111000,694963020,3610,3610,3610,3610,0
|
|
20240108,110900,694963020,3610,3610,3610,3610,738
|
|
20240108,110800,692298840,3610,3610,3610,3610,78
|
|
20240108,110700,692017260,3615,3615,3615,3615,89
|
|
20240108,110600,691695525,3615,3615,3615,3615,114
|
|
20240108,110500,691283415,3620,3610,3620,3610,25
|
|
20240108,110400,691193145,3610,3615,3615,3610,2675
|
|
20240108,110300,681524485,3615,3620,3620,3615,210
|
|
20240108,110200,680764340,3620,3620,3620,3620,838
|
|
20240108,110100,677730780,3615,3620,3620,3615,130
|
|
20240108,110000,677260680,3620,3620,3620,3620,169
|
|
20240108,105900,676648900,3625,3625,3625,3625,100
|
|
20240108,105800,676286400,3625,3625,3625,3625,0
|
|
20240108,105700,676286400,3625,3625,3625,3625,100
|
|
20240108,105600,675923900,3615,3615,3615,3615,0
|
|
20240108,105500,675923900,3615,3615,3620,3615,6719
|
|
20240108,105400,651634215,3620,3625,3625,3620,1826
|
|
20240108,105300,645015860,3625,3625,3625,3625,301
|
|
20240108,105200,643924735,3625,3625,3635,3625,1127
|
|
20240108,105100,639829740,3635,3630,3635,3625,1584
|
|
20240108,105000,634085490,3630,3625,3630,3625,930
|
|
20240108,104900,630714235,3630,3620,3630,3620,4813
|
|
20240108,104800,613283970,3620,3615,3620,3615,1337
|
|
20240108,104700,608444590,3615,3615,3615,3615,42
|
|
20240108,104600,608292760,3615,3615,3615,3615,30
|
|
20240108,104500,608184310,3615,3610,3615,3610,11
|
|
20240108,104400,608144550,3615,3620,3620,3615,113
|
|
20240108,104300,607735545,3615,3615,3615,3615,0
|
|
20240108,104200,607735545,3615,3615,3620,3615,102
|
|
20240108,104100,607366810,3615,3620,3620,3615,1804
|
|
20240108,104000,600844745,3615,3615,3615,3615,10
|
|
20240108,103900,600808595,3615,3615,3615,3615,131
|
|
20240108,103800,600335030,3615,3620,3620,3615,280
|
|
20240108,103700,599322320,3620,3620,3620,3620,121
|
|
20240108,103600,598884300,3620,3620,3620,3620,5
|
|
20240108,103500,598866200,3620,3620,3620,3620,707
|
|
20240108,103400,596306860,3620,3620,3620,3620,310
|
|
20240108,103300,595184660,3620,3625,3625,3620,94
|
|
20240108,103200,594843960,3625,3625,3625,3625,90
|
|
20240108,103100,594517710,3625,3620,3625,3620,170
|
|
20240108,103000,593902010,3620,3625,3625,3620,401
|
|
20240108,102900,592450140,3625,3620,3625,3620,1356
|
|
20240108,102800,587539895,3625,3620,3625,3620,3040
|
|
20240108,102700,576523170,3620,3620,3620,3620,299
|
|
20240108,102600,575440790,3620,3620,3620,3620,131
|
|
20240108,102500,574966570,3620,3620,3620,3620,255
|
|
20240108,102400,574043470,3620,3620,3620,3620,287
|
|
20240108,102300,573004530,3620,3625,3625,3620,425
|
|
20240108,102200,571464955,3620,3620,3625,3620,1646
|
|
20240108,102100,565501070,3615,3605,3615,3605,1622
|
|
20240108,102000,559644810,3605,3610,3610,3605,455
|
|
20240108,101900,558002600,3610,3610,3610,3610,27
|
|
20240108,101800,557905130,3605,3605,3605,3605,424
|
|
20240108,101700,556376610,3610,3610,3610,3610,0
|
|
20240108,101600,556376610,3610,3610,3615,3610,214
|
|
20240108,101500,555604060,3615,3615,3615,3615,2190
|
|
20240108,101400,547687210,3615,3610,3615,3610,624
|
|
20240108,101300,545431945,3610,3605,3610,3605,149
|
|
20240108,101200,544894255,3605,3605,3605,3605,1
|
|
20240108,101100,544890650,3600,3600,3605,3600,1037
|
|
20240108,101000,541154140,3600,3600,3600,3600,443
|
|
20240108,100900,539559340,3600,3595,3600,3595,364
|
|
20240108,100800,538248995,3600,3600,3600,3595,816
|
|
20240108,100700,535312450,3600,3610,3610,3600,1186
|
|
20240108,100600,531035895,3605,3620,3620,3605,586
|
|
20240108,100500,528918000,3615,3605,3650,3600,10819
|
|
20240108,100400,489580915,3630,3590,3630,3585,8717
|
|
20240108,100300,458107195,3590,3595,3595,3590,570
|
|
20240108,100200,456060870,3590,3585,3590,3580,5283
|
|
20240108,100100,437103470,3585,3590,3590,3585,528
|
|
20240108,100000,435210540,3590,3580,3590,3580,10557
|
|
20240108,095900,397383750,3575,3575,3575,3575,43
|
|
20240108,095800,397230025,3575,3575,3580,3575,2244
|
|
20240108,095700,389207125,3575,3575,3575,3575,60
|
|
20240108,095600,388992625,3575,3575,3575,3575,6
|
|
20240108,095500,388971175,3575,3575,3575,3570,109
|
|
20240108,095400,388581550,3570,3575,3575,3570,501
|
|
20240108,095300,386792975,3575,3575,3580,3575,2237
|
|
20240108,095200,378790265,3580,3575,3580,3575,601
|
|
20240108,095100,376641395,3575,3570,3575,3570,314
|
|
20240108,095000,375518945,3575,3575,3575,3575,1289
|
|
20240108,094900,370910770,3580,3565,3580,3565,7647
|
|
20240108,094800,343584110,3560,3565,3565,3560,851
|
|
20240108,094700,340553385,3565,3565,3565,3565,1037
|
|
20240108,094600,336856480,3565,3565,3570,3565,988
|
|
20240108,094500,333331775,3570,3570,3575,3565,2937
|
|
20240108,094400,322835045,3560,3550,3570,3550,5918
|
|
20240108,094300,301752785,3555,3555,3555,3555,453
|
|
20240108,094200,300142370,3555,3545,3555,3545,2088
|
|
20240108,094100,292725195,3545,3540,3545,3535,3025
|
|
20240108,094000,282027435,3535,3530,3535,3520,4188
|
|
20240108,093900,267277205,3530,3535,3535,3530,453
|
|
20240108,093800,265676710,3550,3550,3550,3550,70
|
|
20240108,093700,265428210,3550,3530,3550,3530,358
|
|
20240108,093600,264164420,3520,3535,3535,3520,4011
|
|
20240108,093500,250024390,3550,3570,3570,3525,5633
|
|
20240108,093400,230069840,3565,3565,3565,3565,300
|
|
20240108,093300,229000340,3565,3565,3565,3565,478
|
|
20240108,093200,227296270,3565,3565,3565,3560,508
|
|
20240108,093100,225485255,3565,3565,3565,3565,1
|
|
20240108,093000,225481690,3555,3565,3570,3550,1709
|
|
20240108,092900,219388975,3570,3555,3570,3555,3754
|
|
20240108,092800,206018120,3550,3555,3555,3550,3778
|
|
20240108,092700,192600825,3545,3555,3555,3545,110
|
|
20240108,092600,192209875,3555,3545,3555,3535,5257
|
|
20240108,092500,173562565,3545,3550,3550,3545,369
|
|
20240108,092400,172253820,3550,3545,3550,3545,75
|
|
20240108,092300,171987625,3545,3550,3550,3545,436
|
|
20240108,092200,170441770,3550,3545,3550,3545,1328
|
|
20240108,092100,165733210,3545,3545,3550,3545,2077
|
|
20240108,092000,158362770,3550,3550,3550,3545,2773
|
|
20240108,091900,148531085,3550,3555,3555,3550,883
|
|
20240108,091800,145395835,3555,3540,3555,3540,2045
|
|
20240108,091700,138136650,3520,3520,3520,3520,0
|
|
20240108,091600,138136650,3520,3520,3520,3520,1158
|
|
20240108,091500,134060490,3520,3520,3525,3520,1457
|
|
20240108,091400,128931240,3520,3545,3545,3520,809
|
|
20240108,091300,126073775,3545,3550,3550,3540,2427
|
|
20240108,091200,117476975,3550,3555,3560,3550,850
|
|
20240108,091100,114456270,3555,3550,3560,3550,5777
|
|
20240108,091000,93919120,3550,3535,3550,3535,3905
|
|
20240108,090900,80099330,3540,3540,3545,3540,605
|
|
20240108,090800,77957535,3545,3540,3545,3540,960
|
|
20240108,090700,74557810,3540,3545,3550,3540,540
|
|
20240108,090600,72642860,3545,3530,3545,3525,6425
|
|
20240108,090500,49941200,3535,3530,3535,3530,115
|
|
20240108,090400,49535200,3535,3510,3545,3510,1480
|
|
20240108,090300,44310185,3505,3490,3505,3490,1416
|
|
20240108,090200,39367970,3490,3490,3495,3490,501
|
|
20240108,090100,37618300,3495,3485,3495,3485,726
|
|
20240108,090000,35084870,3485,3525,3525,3485,8994
|