682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,201800,1304990725,3335,3335,3335,3335,0
|
|
20240112,201700,1304990725,3335,3335,3335,3335,0
|
|
20240112,201600,1304990725,3335,3335,3335,3335,0
|
|
20240112,201500,1304990725,3335,3335,3335,3335,0
|
|
20240112,201400,1304990725,3335,3335,3335,3335,0
|
|
20240112,201300,1304990725,3335,3335,3335,3335,0
|
|
20240112,201200,1304990725,3335,3335,3335,3335,0
|
|
20240112,201100,1304990725,3335,3335,3335,3335,0
|
|
20240112,201000,1304990725,3335,3335,3335,3335,0
|
|
20240112,200900,1304990725,3335,3335,3335,3335,0
|
|
20240112,200800,1304990725,3335,3335,3335,3335,0
|
|
20240112,200700,1304990725,3335,3335,3335,3335,0
|
|
20240112,200600,1304990725,3335,3335,3335,3335,0
|
|
20240112,200500,1304990725,3335,3335,3335,3335,0
|
|
20240112,200400,1304990725,3335,3335,3335,3335,0
|
|
20240112,200300,1304990725,3335,3335,3335,3335,0
|
|
20240112,200200,1304990725,3335,3335,3335,3335,0
|
|
20240112,200100,1304990725,3335,3335,3335,3335,0
|
|
20240112,200000,1304990725,3335,3335,3335,3335,0
|
|
20240112,195900,1304990725,3335,3335,3335,3335,0
|
|
20240112,195800,1304990725,3335,3335,3335,3335,0
|
|
20240112,195700,1304990725,3335,3335,3335,3335,0
|
|
20240112,195600,1304990725,3335,3335,3335,3335,0
|
|
20240112,195500,1304990725,3335,3335,3335,3335,0
|
|
20240112,195400,1304990725,3335,3335,3335,3335,0
|
|
20240112,195300,1304990725,3335,3335,3335,3335,0
|
|
20240112,195200,1304990725,3335,3335,3335,3335,0
|
|
20240112,195100,1304990725,3335,3335,3335,3335,0
|
|
20240112,195000,1304990725,3335,3335,3335,3335,0
|
|
20240112,194900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,194800,1304990725,3335,3335,3335,3335,0
|
|
20240112,194700,1304990725,3335,3335,3335,3335,0
|
|
20240112,194600,1304990725,3335,3335,3335,3335,0
|
|
20240112,194500,1304990725,3335,3335,3335,3335,0
|
|
20240112,194400,1304990725,3335,3335,3335,3335,0
|
|
20240112,194300,1304990725,3335,3335,3335,3335,0
|
|
20240112,194200,1304990725,3335,3335,3335,3335,0
|
|
20240112,194100,1304990725,3335,3335,3335,3335,0
|
|
20240112,194000,1304990725,3335,3335,3335,3335,0
|
|
20240112,193900,1304990725,3335,3335,3335,3335,0
|
|
20240112,193800,1304990725,3335,3335,3335,3335,0
|
|
20240112,193700,1304990725,3335,3335,3335,3335,0
|
|
20240112,193600,1304990725,3335,3335,3335,3335,0
|
|
20240112,193500,1304990725,3335,3335,3335,3335,0
|
|
20240112,193400,1304990725,3335,3335,3335,3335,0
|
|
20240112,193300,1304990725,3335,3335,3335,3335,0
|
|
20240112,193200,1304990725,3335,3335,3335,3335,0
|
|
20240112,193100,1304990725,3335,3335,3335,3335,0
|
|
20240112,193000,1304990725,3335,3335,3335,3335,0
|
|
20240112,192900,1304990725,3335,3335,3335,3335,0
|
|
20240112,192800,1304990725,3335,3335,3335,3335,0
|
|
20240112,192700,1304990725,3335,3335,3335,3335,0
|
|
20240112,192600,1304990725,3335,3335,3335,3335,0
|
|
20240112,192500,1304990725,3335,3335,3335,3335,0
|
|
20240112,192400,1304990725,3335,3335,3335,3335,0
|
|
20240112,192300,1304990725,3335,3335,3335,3335,0
|
|
20240112,192200,1304990725,3335,3335,3335,3335,0
|
|
20240112,192100,1304990725,3335,3335,3335,3335,0
|
|
20240112,192000,1304990725,3335,3335,3335,3335,0
|
|
20240112,191900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,191800,1304990725,3335,3335,3335,3335,0
|
|
20240112,191700,1304990725,3335,3335,3335,3335,0
|
|
20240112,191600,1304990725,3335,3335,3335,3335,0
|
|
20240112,191500,1304990725,3335,3335,3335,3335,0
|
|
20240112,191400,1304990725,3335,3335,3335,3335,0
|
|
20240112,191300,1304990725,3335,3335,3335,3335,0
|
|
20240112,191200,1304990725,3335,3335,3335,3335,0
|
|
20240112,191100,1304990725,3335,3335,3335,3335,0
|
|
20240112,191000,1304990725,3335,3335,3335,3335,0
|
|
20240112,190900,1304990725,3335,3335,3335,3335,0
|
|
20240112,190800,1304990725,3335,3335,3335,3335,0
|
|
20240112,190700,1304990725,3335,3335,3335,3335,0
|
|
20240112,190600,1304990725,3335,3335,3335,3335,0
|
|
20240112,190500,1304990725,3335,3335,3335,3335,0
|
|
20240112,190400,1304990725,3335,3335,3335,3335,0
|
|
20240112,190300,1304990725,3335,3335,3335,3335,0
|
|
20240112,190200,1304990725,3335,3335,3335,3335,0
|
|
20240112,190100,1304990725,3335,3335,3335,3335,0
|
|
20240112,190000,1304990725,3335,3335,3335,3335,0
|
|
20240112,185900,1304990725,3335,3335,3335,3335,0
|
|
20240112,185800,1304990725,3335,3335,3335,3335,0
|
|
20240112,185700,1304990725,3335,3335,3335,3335,0
|
|
20240112,185600,1304990725,3335,3335,3335,3335,0
|
|
20240112,185500,1304990725,3335,3335,3335,3335,0
|
|
20240112,185400,1304990725,3335,3335,3335,3335,0
|
|
20240112,185300,1304990725,3335,3335,3335,3335,0
|
|
20240112,185200,1304990725,3335,3335,3335,3335,0
|
|
20240112,185100,1304990725,3335,3335,3335,3335,0
|
|
20240112,185000,1304990725,3335,3335,3335,3335,0
|
|
20240112,184900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,184800,1304990725,3335,3335,3335,3335,0
|
|
20240112,184700,1304990725,3335,3335,3335,3335,0
|
|
20240112,184600,1304990725,3335,3335,3335,3335,0
|
|
20240112,184500,1304990725,3335,3335,3335,3335,0
|
|
20240112,184400,1304990725,3335,3335,3335,3335,0
|
|
20240112,184300,1304990725,3335,3335,3335,3335,0
|
|
20240112,184200,1304990725,3335,3335,3335,3335,0
|
|
20240112,184100,1304990725,3335,3335,3335,3335,0
|
|
20240112,184000,1304990725,3335,3335,3335,3335,0
|
|
20240112,183900,1304990725,3335,3335,3335,3335,0
|
|
20240112,183800,1304990725,3335,3335,3335,3335,0
|
|
20240112,183700,1304990725,3335,3335,3335,3335,0
|
|
20240112,183600,1304990725,3335,3335,3335,3335,0
|
|
20240112,183500,1304990725,3335,3335,3335,3335,0
|
|
20240112,183400,1304990725,3335,3335,3335,3335,0
|
|
20240112,183300,1304990725,3335,3335,3335,3335,0
|
|
20240112,183200,1304990725,3335,3335,3335,3335,0
|
|
20240112,183100,1304990725,3335,3335,3335,3335,0
|
|
20240112,183000,1304990725,3335,3335,3335,3335,0
|
|
20240112,182900,1304990725,3335,3335,3335,3335,0
|
|
20240112,182800,1304990725,3335,3335,3335,3335,0
|
|
20240112,182700,1304990725,3335,3335,3335,3335,0
|
|
20240112,182600,1304990725,3335,3335,3335,3335,0
|
|
20240112,182500,1304990725,3335,3335,3335,3335,0
|
|
20240112,182400,1304990725,3335,3335,3335,3335,0
|
|
20240112,182300,1304990725,3335,3335,3335,3335,0
|
|
20240112,182200,1304990725,3335,3335,3335,3335,0
|
|
20240112,182100,1304990725,3335,3335,3335,3335,0
|
|
20240112,182000,1304990725,3335,3335,3335,3335,0
|
|
20240112,181900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,181800,1304990725,3335,3335,3335,3335,0
|
|
20240112,181700,1304990725,3335,3335,3335,3335,0
|
|
20240112,181600,1304990725,3335,3335,3335,3335,0
|
|
20240112,181500,1304990725,3335,3335,3335,3335,0
|
|
20240112,181400,1304990725,3335,3335,3335,3335,0
|
|
20240112,181300,1304990725,3335,3335,3335,3335,0
|
|
20240112,181200,1304990725,3335,3335,3335,3335,0
|
|
20240112,181100,1304990725,3335,3335,3335,3335,0
|
|
20240112,181000,1304990725,3335,3335,3335,3335,0
|
|
20240112,180900,1304990725,3335,3335,3335,3335,0
|
|
20240112,180800,1304990725,3335,3335,3335,3335,0
|
|
20240112,180700,1304990725,3335,3335,3335,3335,0
|
|
20240112,180600,1304990725,3335,3335,3335,3335,0
|
|
20240112,180500,1304990725,3335,3335,3335,3335,0
|
|
20240112,180400,1304990725,3335,3335,3335,3335,0
|
|
20240112,180300,1304990725,3335,3335,3335,3335,0
|
|
20240112,180200,1304990725,3335,3335,3335,3335,0
|
|
20240112,180100,1304990725,3335,3335,3335,3335,0
|
|
20240112,180000,1304990725,3335,3335,3335,3335,0
|
|
20240112,175900,1304990725,3335,3335,3335,3335,0
|
|
20240112,175800,1304990725,3335,3335,3335,3335,0
|
|
20240112,175700,1304990725,3335,3335,3335,3335,0
|
|
20240112,175600,1304990725,3335,3335,3335,3335,0
|
|
20240112,175500,1304990725,3335,3335,3335,3335,0
|
|
20240112,175400,1304990725,3335,3335,3335,3335,0
|
|
20240112,175300,1304990725,3335,3335,3335,3335,0
|
|
20240112,175200,1304990725,3335,3335,3335,3335,0
|
|
20240112,175100,1304990725,3335,3335,3335,3335,0
|
|
20240112,175000,1304990725,3335,3335,3335,3335,0
|
|
20240112,174900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,174800,1304990725,3335,3335,3335,3335,0
|
|
20240112,174700,1304990725,3335,3335,3335,3335,0
|
|
20240112,174600,1304990725,3335,3335,3335,3335,0
|
|
20240112,174500,1304990725,3335,3335,3335,3335,0
|
|
20240112,174400,1304990725,3335,3335,3335,3335,0
|
|
20240112,174300,1304990725,3335,3335,3335,3335,0
|
|
20240112,174200,1304990725,3335,3335,3335,3335,0
|
|
20240112,174100,1304990725,3335,3335,3335,3335,0
|
|
20240112,174000,1304990725,3335,3335,3335,3335,0
|
|
20240112,173900,1304990725,3335,3335,3335,3335,0
|
|
20240112,173800,1304990725,3335,3335,3335,3335,0
|
|
20240112,173700,1304990725,3335,3335,3335,3335,0
|
|
20240112,173600,1304990725,3335,3335,3335,3335,0
|
|
20240112,173500,1304990725,3335,3335,3335,3335,0
|
|
20240112,173400,1304990725,3335,3335,3335,3335,0
|
|
20240112,173300,1304990725,3335,3335,3335,3335,0
|
|
20240112,173200,1304990725,3335,3335,3335,3335,0
|
|
20240112,173100,1304990725,3335,3335,3335,3335,0
|
|
20240112,173000,1304990725,3335,3335,3335,3335,0
|
|
20240112,172900,1304990725,3335,3335,3335,3335,0
|
|
20240112,172800,1304990725,3335,3335,3335,3335,0
|
|
20240112,172700,1304990725,3335,3335,3335,3335,0
|
|
20240112,172600,1304990725,3335,3335,3335,3335,0
|
|
20240112,172500,1304990725,3335,3335,3335,3335,0
|
|
20240112,172400,1304990725,3335,3335,3335,3335,0
|
|
20240112,172300,1304990725,3335,3335,3335,3335,0
|
|
20240112,172200,1304990725,3335,3335,3335,3335,0
|
|
20240112,172100,1304990725,3335,3335,3335,3335,0
|
|
20240112,172000,1304990725,3335,3335,3335,3335,0
|
|
20240112,171900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,171800,1304990725,3335,3335,3335,3335,0
|
|
20240112,171700,1304990725,3335,3335,3335,3335,0
|
|
20240112,171600,1304990725,3335,3335,3335,3335,0
|
|
20240112,171500,1304990725,3335,3335,3335,3335,0
|
|
20240112,171400,1304990725,3335,3335,3335,3335,0
|
|
20240112,171300,1304990725,3335,3335,3335,3335,0
|
|
20240112,171200,1304990725,3335,3335,3335,3335,0
|
|
20240112,171100,1304990725,3335,3335,3335,3335,0
|
|
20240112,171000,1304990725,3335,3335,3335,3335,0
|
|
20240112,170900,1304990725,3335,3335,3335,3335,0
|
|
20240112,170800,1304990725,3335,3335,3335,3335,0
|
|
20240112,170700,1304990725,3335,3335,3335,3335,0
|
|
20240112,170600,1304990725,3335,3335,3335,3335,0
|
|
20240112,170500,1304990725,3335,3335,3335,3335,0
|
|
20240112,170400,1304990725,3335,3335,3335,3335,0
|
|
20240112,170300,1304990725,3335,3335,3335,3335,0
|
|
20240112,170200,1304990725,3335,3335,3335,3335,0
|
|
20240112,170100,1304990725,3335,3335,3335,3335,0
|
|
20240112,170000,1304990725,3335,3335,3335,3335,0
|
|
20240112,165900,1304990725,3335,3335,3335,3335,0
|
|
20240112,165800,1304990725,3335,3335,3335,3335,0
|
|
20240112,165700,1304990725,3335,3335,3335,3335,0
|
|
20240112,165600,1304990725,3335,3335,3335,3335,0
|
|
20240112,165500,1304990725,3335,3335,3335,3335,0
|
|
20240112,165400,1304990725,3335,3335,3335,3335,0
|
|
20240112,165300,1304990725,3335,3335,3335,3335,0
|
|
20240112,165200,1304990725,3335,3335,3335,3335,0
|
|
20240112,165100,1304990725,3335,3335,3335,3335,0
|
|
20240112,165000,1304990725,3335,3335,3335,3335,0
|
|
20240112,164900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,164800,1304990725,3335,3335,3335,3335,0
|
|
20240112,164700,1304990725,3335,3335,3335,3335,0
|
|
20240112,164600,1304990725,3335,3335,3335,3335,0
|
|
20240112,164500,1304990725,3335,3335,3335,3335,0
|
|
20240112,164400,1304990725,3335,3335,3335,3335,0
|
|
20240112,164300,1304990725,3335,3335,3335,3335,0
|
|
20240112,164200,1304990725,3335,3335,3335,3335,0
|
|
20240112,164100,1304990725,3335,3335,3335,3335,0
|
|
20240112,164000,1304990725,3335,3335,3335,3335,0
|
|
20240112,163900,1304990725,3335,3335,3335,3335,0
|
|
20240112,163800,1304990725,3335,3335,3335,3335,0
|
|
20240112,163700,1304990725,3335,3335,3335,3335,0
|
|
20240112,163600,1304990725,3335,3335,3335,3335,0
|
|
20240112,163500,1304990725,3335,3335,3335,3335,0
|
|
20240112,163400,1304990725,3335,3335,3335,3335,0
|
|
20240112,163300,1304990725,3335,3335,3335,3335,0
|
|
20240112,163200,1304990725,3335,3335,3335,3335,0
|
|
20240112,163100,1304990725,3335,3335,3335,3335,0
|
|
20240112,163000,1304990725,3335,3335,3335,3335,0
|
|
20240112,162900,1304990725,3335,3335,3335,3335,0
|
|
20240112,162800,1304990725,3335,3335,3335,3335,0
|
|
20240112,162700,1304990725,3335,3335,3335,3335,0
|
|
20240112,162600,1304990725,3335,3335,3335,3335,0
|
|
20240112,162500,1304990725,3335,3335,3335,3335,0
|
|
20240112,162400,1304990725,3335,3335,3335,3335,0
|
|
20240112,162300,1304990725,3335,3335,3335,3335,0
|
|
20240112,162200,1304990725,3335,3335,3335,3335,0
|
|
20240112,162100,1304990725,3335,3335,3335,3335,0
|
|
20240112,162000,1304990725,3335,3335,3335,3335,0
|
|
20240112,161900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,161800,1304990725,3335,3335,3335,3335,0
|
|
20240112,161700,1304990725,3335,3335,3335,3335,0
|
|
20240112,161600,1304990725,3335,3335,3335,3335,0
|
|
20240112,161500,1304990725,3335,3335,3335,3335,0
|
|
20240112,161400,1304990725,3335,3335,3335,3335,0
|
|
20240112,161300,1304990725,3335,3335,3335,3335,0
|
|
20240112,161200,1304990725,3335,3335,3335,3335,0
|
|
20240112,161100,1304990725,3335,3335,3335,3335,0
|
|
20240112,161000,1304990725,3335,3335,3335,3335,0
|
|
20240112,160900,1304990725,3335,3335,3335,3335,0
|
|
20240112,160800,1304990725,3335,3335,3335,3335,0
|
|
20240112,160700,1304990725,3335,3335,3335,3335,0
|
|
20240112,160600,1304990725,3335,3335,3335,3335,0
|
|
20240112,160500,1304990725,3335,3335,3335,3335,0
|
|
20240112,160400,1304990725,3335,3335,3335,3335,0
|
|
20240112,160300,1304990725,3335,3335,3335,3335,0
|
|
20240112,160200,1304990725,3335,3335,3335,3335,0
|
|
20240112,160100,1304990725,3335,3335,3335,3335,0
|
|
20240112,160000,1304990725,3335,3335,3335,3335,0
|
|
20240112,155900,1304990725,3335,3335,3335,3335,0
|
|
20240112,155800,1304990725,3335,3335,3335,3335,0
|
|
20240112,155700,1304990725,3335,3335,3335,3335,0
|
|
20240112,155600,1304990725,3335,3335,3335,3335,0
|
|
20240112,155500,1304990725,3335,3335,3335,3335,0
|
|
20240112,155400,1304990725,3335,3335,3335,3335,0
|
|
20240112,155300,1304990725,3335,3335,3335,3335,0
|
|
20240112,155200,1304990725,3335,3335,3335,3335,0
|
|
20240112,155100,1304990725,3335,3335,3335,3335,0
|
|
20240112,155000,1304990725,3335,3335,3335,3335,0
|
|
20240112,154900,1304990725,3335,3335,3335,3335,8561
|
|
20240112,154800,1304990725,3335,3335,3335,3335,0
|
|
20240112,154700,1304990725,3335,3335,3335,3335,0
|
|
20240112,154600,1304990725,3335,3335,3335,3335,0
|
|
20240112,154500,1304990725,3335,3335,3335,3335,0
|
|
20240112,154400,1304990725,3335,3335,3335,3335,0
|
|
20240112,154300,1304990725,3335,3335,3335,3335,0
|
|
20240112,154200,1304990725,3335,3335,3335,3335,0
|
|
20240112,154100,1304990725,3335,3335,3335,3335,0
|
|
20240112,154000,1304990725,3335,3335,3335,3335,0
|
|
20240112,153900,1304990725,3335,3335,3335,3335,0
|
|
20240112,153800,1304990725,3335,3335,3335,3335,0
|
|
20240112,153700,1304990725,3335,3335,3335,3335,0
|
|
20240112,153600,1304990725,3335,3335,3335,3335,0
|
|
20240112,153500,1304990725,3335,3335,3335,3335,0
|
|
20240112,153400,1304990725,3335,3335,3335,3335,0
|
|
20240112,153300,1304990725,3335,3335,3335,3335,0
|
|
20240112,153200,1304990725,3335,3335,3335,3335,0
|
|
20240112,153100,1304990725,3335,3335,3335,3335,0
|
|
20240112,153000,1304990725,3335,3335,3335,3335,8561
|
|
20240112,152900,1276439790,3330,3330,3330,3330,0
|
|
20240112,152800,1276439790,3330,3330,3330,3330,0
|
|
20240112,152700,1276439790,3330,3330,3330,3330,0
|
|
20240112,152600,1276439790,3330,3330,3330,3330,0
|
|
20240112,152500,1276439790,3330,3330,3330,3330,0
|
|
20240112,152400,1276439790,3330,3330,3330,3330,0
|
|
20240112,152300,1276439790,3330,3330,3330,3330,0
|
|
20240112,152200,1276439790,3330,3330,3330,3330,0
|
|
20240112,152100,1276439790,3330,3330,3330,3330,0
|
|
20240112,152000,1276439790,3330,3330,3330,3330,0
|
|
20240112,151900,1276439790,3330,3330,3330,3325,667
|
|
20240112,151800,1274219205,3330,3320,3335,3320,1106
|
|
20240112,151700,1270545390,3320,3325,3330,3320,2607
|
|
20240112,151600,1261887975,3330,3330,3330,3330,150
|
|
20240112,151500,1261388475,3330,3325,3330,3325,738
|
|
20240112,151400,1258932580,3320,3330,3330,3320,196
|
|
20240112,151300,1258281070,3325,3320,3325,3320,1127
|
|
20240112,151200,1254537020,3325,3330,3330,3325,19
|
|
20240112,151100,1254473840,3325,3325,3325,3325,141
|
|
20240112,151000,1254005015,3330,3330,3330,3320,910
|
|
20240112,150900,1250979715,3330,3330,3330,3330,202
|
|
20240112,150800,1250307055,3335,3335,3335,3335,4
|
|
20240112,150700,1250293715,3335,3320,3335,3320,1200
|
|
20240112,150600,1246308215,3320,3335,3335,3320,118
|
|
20240112,150500,1245914835,3335,3335,3335,3335,325
|
|
20240112,150400,1244830960,3325,3325,3325,3325,1250
|
|
20240112,150300,1240674710,3335,3335,3335,3335,0
|
|
20240112,150200,1240674710,3335,3320,3335,3320,261
|
|
20240112,150100,1239808175,3335,3315,3335,3315,2
|
|
20240112,150000,1239801525,3335,3325,3335,3315,269
|
|
20240112,145900,1238907110,3320,3315,3320,3315,5514
|
|
20240112,145800,1220606875,3310,3315,3315,3310,484
|
|
20240112,145700,1219003780,3315,3315,3315,3315,0
|
|
20240112,145600,1219003780,3315,3315,3315,3315,35
|
|
20240112,145500,1218887755,3315,3315,3315,3315,150
|
|
20240112,145400,1218390505,3315,3315,3315,3315,47
|
|
20240112,145300,1218234700,3315,3315,3315,3315,1
|
|
20240112,145200,1218231385,3310,3325,3325,3310,1528
|
|
20240112,145100,1213160045,3325,3315,3325,3315,233
|
|
20240112,145000,1212386485,3320,3320,3325,3320,38
|
|
20240112,144900,1212260320,3325,3325,3325,3325,5
|
|
20240112,144800,1212243695,3310,3310,3325,3310,255
|
|
20240112,144700,1211399620,3310,3305,3310,3305,7
|
|
20240112,144600,1211376480,3300,3310,3310,3300,4319
|
|
20240112,144500,1197123770,3310,3325,3325,3300,12103
|
|
20240112,144400,1157147910,3325,3325,3325,3325,0
|
|
20240112,144300,1157147910,3325,3325,3325,3325,0
|
|
20240112,144200,1157147910,3325,3325,3325,3325,0
|
|
20240112,144100,1157147910,3325,3325,3325,3325,0
|
|
20240112,144000,1157147910,3325,3325,3325,3325,0
|
|
20240112,143900,1157147910,3325,3320,3325,3320,14
|
|
20240112,143800,1157101410,3325,3320,3325,3320,163
|
|
20240112,143700,1156560200,3340,3340,3340,3340,0
|
|
20240112,143600,1156560200,3340,3340,3340,3340,0
|
|
20240112,143500,1156560200,3340,3340,3340,3340,40
|
|
20240112,143400,1156426600,3340,3340,3340,3340,0
|
|
20240112,143300,1156426600,3340,3340,3340,3340,0
|
|
20240112,143200,1156426600,3340,3325,3340,3320,245
|
|
20240112,143100,1155610650,3320,3320,3320,3320,1
|
|
20240112,143000,1155607330,3340,3320,3340,3320,371
|
|
20240112,142900,1154375590,3320,3340,3340,3320,103
|
|
20240112,142800,1154033585,3325,3325,3325,3325,0
|
|
20240112,142700,1154033585,3325,3325,3325,3325,1
|
|
20240112,142600,1154030260,3335,3330,3335,3330,1292
|
|
20240112,142500,1149727450,3325,3325,3325,3325,0
|
|
20240112,142400,1149727450,3325,3325,3325,3325,16
|
|
20240112,142300,1149674250,3330,3330,3330,3330,10
|
|
20240112,142200,1149640950,3325,3325,3325,3325,110
|
|
20240112,142100,1149275200,3320,3320,3320,3320,123
|
|
20240112,142000,1148866840,3330,3320,3330,3315,36
|
|
20240112,141900,1148747365,3315,3320,3320,3315,63
|
|
20240112,141800,1148538370,3320,3320,3320,3320,30
|
|
20240112,141700,1148438770,3320,3320,3320,3320,0
|
|
20240112,141600,1148438770,3320,3325,3325,3320,621
|
|
20240112,141500,1146376195,3325,3325,3325,3325,1098
|
|
20240112,141400,1142725345,3340,3340,3340,3340,0
|
|
20240112,141300,1142725345,3340,3340,3340,3340,0
|
|
20240112,141200,1142725345,3340,3340,3340,3340,8
|
|
20240112,141100,1142698625,3340,3340,3340,3340,0
|
|
20240112,141000,1142698625,3340,3320,3340,3320,991
|
|
20240112,140900,1139408365,3310,3330,3330,3310,851
|
|
20240112,140800,1136580625,3330,3330,3330,3330,34
|
|
20240112,140700,1136467405,3335,3335,3335,3335,657
|
|
20240112,140600,1134276310,3340,3345,3345,3340,90
|
|
20240112,140500,1133975410,3360,3360,3360,3360,0
|
|
20240112,140400,1133975410,3360,3360,3360,3360,297
|
|
20240112,140300,1132977490,3360,3360,3360,3355,263
|
|
20240112,140200,1132094110,3360,3330,3360,3330,3023
|
|
20240112,140100,1122011150,3340,3335,3340,3335,1757
|
|
20240112,140000,1116144570,3335,3335,3335,3335,120
|
|
20240112,135900,1115744370,3335,3335,3335,3335,45
|
|
20240112,135800,1115594295,3335,3335,3335,3335,20
|
|
20240112,135700,1115527595,3320,3320,3320,3320,328
|
|
20240112,135600,1114438635,3330,3320,3330,3320,433
|
|
20240112,135500,1112996865,3330,3330,3330,3330,175
|
|
20240112,135400,1112414115,3330,3330,3330,3330,25
|
|
20240112,135300,1112330865,3330,3330,3330,3330,1
|
|
20240112,135200,1112327535,3325,3320,3325,3320,621
|
|
20240112,135100,1110262850,3315,3315,3315,3315,6
|
|
20240112,135000,1110242960,3320,3310,3320,3310,477
|
|
20240112,134900,1108661705,3315,3315,3315,3315,403
|
|
20240112,134800,1107325760,3315,3315,3315,3315,1
|
|
20240112,134700,1107322445,3315,3315,3315,3315,150
|
|
20240112,134600,1106825195,3315,3320,3325,3315,189
|
|
20240112,134500,1106198100,3315,3325,3325,3315,1748
|
|
20240112,134400,1100395435,3325,3325,3325,3325,400
|
|
20240112,134300,1099065435,3325,3325,3325,3325,0
|
|
20240112,134200,1099065435,3325,3325,3325,3325,0
|
|
20240112,134100,1099065435,3325,3325,3325,3325,191
|
|
20240112,134000,1098430360,3325,3320,3325,3320,641
|
|
20240112,133900,1096301990,3325,3325,3325,3325,163
|
|
20240112,133800,1095760015,3325,3330,3330,3325,186
|
|
20240112,133700,1095141230,3330,3330,3330,3330,0
|
|
20240112,133600,1095141230,3330,3330,3330,3330,0
|
|
20240112,133500,1095141230,3330,3325,3330,3325,519
|
|
20240112,133400,1093413295,3330,3330,3330,3330,6
|
|
20240112,133300,1093393315,3330,3330,3330,3330,1
|
|
20240112,133200,1093389985,3330,3330,3330,3330,222
|
|
20240112,133100,1092650725,3325,3320,3325,3320,111
|
|
20240112,133000,1092282200,3320,3320,3320,3320,256
|
|
20240112,132900,1091432280,3320,3325,3335,3320,1034
|
|
20240112,132800,1087997005,3320,3320,3320,3320,0
|
|
20240112,132700,1087997005,3320,3320,3320,3320,0
|
|
20240112,132600,1087997005,3320,3325,3330,3320,105
|
|
20240112,132500,1087648375,3325,3325,3325,3325,410
|
|
20240112,132400,1086285125,3320,3330,3355,3290,5133
|
|
20240112,132300,1069293940,3330,3315,3330,3315,112
|
|
20240112,132200,1068922490,3310,3340,3340,3310,38895
|
|
20240112,132100,939778260,3340,3360,3360,3340,7016
|
|
20240112,132000,916338410,3370,3370,3370,3370,0
|
|
20240112,131900,916338410,3370,3370,3370,3370,0
|
|
20240112,131800,916338410,3370,3370,3370,3370,0
|
|
20240112,131700,916338410,3370,3370,3370,3370,0
|
|
20240112,131600,916338410,3370,3370,3370,3370,0
|
|
20240112,131500,916338410,3370,3370,3370,3370,2
|
|
20240112,131400,916331670,3370,3370,3370,3370,0
|
|
20240112,131300,916331670,3370,3370,3370,3370,2
|
|
20240112,131200,916324930,3355,3355,3355,3355,500
|
|
20240112,131100,914647430,3355,3355,3355,3355,130
|
|
20240112,131000,914211280,3355,3355,3355,3355,0
|
|
20240112,130900,914211280,3355,3355,3360,3355,70
|
|
20240112,130800,913976425,3360,3360,3360,3360,159
|
|
20240112,130700,913442185,3360,3360,3360,3360,0
|
|
20240112,130600,913442185,3360,3365,3365,3360,6
|
|
20240112,130500,913422000,3365,3365,3365,3365,0
|
|
20240112,130400,913422000,3365,3365,3365,3365,0
|
|
20240112,130300,913422000,3365,3365,3365,3365,32
|
|
20240112,130200,913314320,3365,3360,3365,3360,219
|
|
20240112,130100,912577730,3365,3370,3370,3365,52
|
|
20240112,130000,912402740,3365,3365,3365,3365,15
|
|
20240112,125900,912352265,3370,3370,3370,3370,2
|
|
20240112,125800,912345525,3370,3370,3370,3370,2
|
|
20240112,125700,912338785,3350,3350,3350,3350,0
|
|
20240112,125600,912338785,3350,3370,3370,3350,2722
|
|
20240112,125500,903214065,3370,3370,3370,3370,0
|
|
20240112,125400,903214065,3370,3370,3370,3370,0
|
|
20240112,125300,903214065,3370,3370,3370,3370,28
|
|
20240112,125200,903119705,3370,3370,3370,3370,0
|
|
20240112,125100,903119705,3370,3370,3370,3370,20
|
|
20240112,125000,903052305,3370,3375,3375,3370,18
|
|
20240112,124900,902991635,3375,3375,3375,3375,0
|
|
20240112,124800,902991635,3375,3375,3375,3375,0
|
|
20240112,124700,902991635,3375,3375,3375,3375,145
|
|
20240112,124600,902502260,3375,3375,3375,3375,3
|
|
20240112,124500,902492135,3360,3370,3370,3360,798
|
|
20240112,124400,899807340,3375,3375,3375,3375,1
|
|
20240112,124300,899803965,3375,3375,3375,3375,0
|
|
20240112,124200,899803965,3375,3375,3375,3375,10
|
|
20240112,124100,899770215,3375,3375,3375,3375,1
|
|
20240112,124000,899766840,3360,3360,3360,3360,65
|
|
20240112,123900,899548440,3360,3380,3380,3360,6639
|
|
20240112,123800,877195405,3385,3385,3385,3385,0
|
|
20240112,123700,877195405,3385,3385,3385,3385,0
|
|
20240112,123600,877195405,3385,3385,3385,3385,0
|
|
20240112,123500,877195405,3385,3370,3385,3370,767
|
|
20240112,123400,874609265,3370,3370,3370,3370,300
|
|
20240112,123300,873598265,3370,3375,3375,3370,1000
|
|
20240112,123200,870227960,3375,3375,3375,3375,0
|
|
20240112,123100,870227960,3375,3380,3380,3375,1333
|
|
20240112,123000,865728850,3385,3385,3385,3385,0
|
|
20240112,122900,865728850,3385,3385,3385,3385,2
|
|
20240112,122800,865722080,3385,3390,3395,3385,2746
|
|
20240112,122700,856420965,3390,3390,3390,3390,5
|
|
20240112,122600,856404015,3390,3390,3390,3390,44
|
|
20240112,122500,856254855,3390,3390,3390,3390,34
|
|
20240112,122400,856139595,3390,3390,3390,3390,14
|
|
20240112,122300,856092135,3390,3390,3390,3390,1
|
|
20240112,122200,856088745,3390,3390,3390,3390,0
|
|
20240112,122100,856088745,3390,3390,3390,3390,294
|
|
20240112,122000,855092085,3390,3375,3390,3375,3546
|
|
20240112,121900,843097850,3375,3375,3375,3375,550
|
|
20240112,121800,841241600,3380,3380,3380,3380,0
|
|
20240112,121700,841241600,3380,3380,3380,3380,100
|
|
20240112,121600,840903600,3375,3375,3375,3375,0
|
|
20240112,121500,840903600,3375,3375,3375,3375,495
|
|
20240112,121400,839232975,3370,3370,3370,3370,30
|
|
20240112,121300,839131875,3375,3375,3375,3375,0
|
|
20240112,121200,839131875,3375,3375,3375,3375,965
|
|
20240112,121100,835875000,3370,3370,3370,3370,641
|
|
20240112,121000,833714830,3365,3365,3365,3365,341
|
|
20240112,120900,832567365,3365,3365,3365,3365,403
|
|
20240112,120800,831211270,3370,3370,3370,3370,10
|
|
20240112,120700,831177570,3370,3370,3370,3370,0
|
|
20240112,120600,831177570,3370,3370,3370,3370,29
|
|
20240112,120500,831079840,3370,3370,3370,3370,0
|
|
20240112,120400,831079840,3370,3370,3370,3370,0
|
|
20240112,120300,831079840,3370,3370,3370,3370,150
|
|
20240112,120200,830574340,3370,3370,3370,3370,0
|
|
20240112,120100,830574340,3370,3370,3370,3370,300
|
|
20240112,120000,829563340,3370,3370,3370,3370,0
|
|
20240112,115900,829563340,3370,3370,3370,3370,2
|
|
20240112,115800,829556600,3365,3365,3365,3365,0
|
|
20240112,115700,829556600,3365,3365,3365,3365,0
|
|
20240112,115600,829556600,3365,3365,3365,3365,0
|
|
20240112,115500,829556600,3365,3365,3365,3365,0
|
|
20240112,115400,829556600,3365,3365,3365,3365,0
|
|
20240112,115300,829556600,3365,3365,3365,3365,70
|
|
20240112,115200,829321050,3360,3360,3360,3360,508
|
|
20240112,115100,827614170,3365,3370,3370,3360,317
|
|
20240112,115000,826548305,3360,3360,3360,3360,340
|
|
20240112,114900,825405905,3370,3370,3370,3370,324
|
|
20240112,114800,824314025,3370,3365,3370,3365,510
|
|
20240112,114700,822595375,3370,3370,3370,3370,71
|
|
20240112,114600,822356105,3370,3370,3370,3370,0
|
|
20240112,114500,822356105,3370,3370,3370,3370,295
|
|
20240112,114400,821361955,3365,3365,3365,3365,358
|
|
20240112,114300,820157285,3360,3360,3360,3360,93
|
|
20240112,114200,819844805,3360,3360,3360,3360,0
|
|
20240112,114100,819844805,3360,3360,3360,3360,0
|
|
20240112,114000,819844805,3360,3360,3360,3360,11
|
|
20240112,113900,819807845,3360,3365,3365,3360,396
|
|
20240112,113800,818477185,3365,3365,3365,3365,0
|
|
20240112,113700,818477185,3365,3365,3365,3365,0
|
|
20240112,113600,818477185,3365,3365,3365,3365,100
|
|
20240112,113500,818140685,3365,3365,3365,3365,100
|
|
20240112,113400,817804185,3365,3365,3365,3365,80
|
|
20240112,113300,817534985,3365,3365,3365,3365,1000
|
|
20240112,113200,814169985,3365,3365,3365,3365,1
|
|
20240112,113100,814166620,3365,3360,3365,3360,1965
|
|
20240112,113000,807564215,3360,3360,3360,3360,1
|
|
20240112,112900,807560855,3360,3360,3360,3360,2
|
|
20240112,112800,807554135,3360,3360,3360,3360,300
|
|
20240112,112700,806546135,3360,3360,3360,3360,0
|
|
20240112,112600,806546135,3360,3360,3360,3360,2
|
|
20240112,112500,806539415,3360,3360,3360,3360,1002
|
|
20240112,112400,803172695,3360,3360,3360,3360,100
|
|
20240112,112300,802836695,3345,3345,3345,3345,416
|
|
20240112,112200,801445175,3360,3345,3360,3345,27
|
|
20240112,112100,801354695,3360,3360,3360,3360,42
|
|
20240112,112000,801213575,3360,3360,3360,3360,100
|
|
20240112,111900,800877575,3345,3345,3345,3345,86
|
|
20240112,111800,800589905,3340,3345,3345,3340,50
|
|
20240112,111700,800422795,3345,3350,3350,3345,446
|
|
20240112,111600,798928945,3355,3355,3355,3350,152
|
|
20240112,111500,798419235,3355,3355,3355,3355,0
|
|
20240112,111400,798419235,3355,3355,3355,3355,1200
|
|
20240112,111300,794393235,3365,3365,3365,3365,349
|
|
20240112,111200,793218850,3365,3360,3365,3360,2701
|
|
20240112,111100,784130690,3360,3360,3360,3360,80
|
|
20240112,111000,783861890,3360,3360,3360,3360,30
|
|
20240112,110900,783761090,3360,3360,3360,3360,25
|
|
20240112,110800,783677090,3360,3360,3360,3360,500
|
|
20240112,110700,781997090,3360,3360,3360,3360,54
|
|
20240112,110600,781815650,3360,3360,3360,3360,541
|
|
20240112,110500,779997890,3360,3360,3360,3360,10
|
|
20240112,110400,779964290,3350,3350,3350,3350,224
|
|
20240112,110300,779213890,3350,3350,3350,3350,32
|
|
20240112,110200,779106690,3350,3355,3355,3350,6
|
|
20240112,110100,779086575,3360,3350,3360,3350,59
|
|
20240112,110000,778888635,3355,3350,3355,3350,47
|
|
20240112,105900,778730970,3355,3355,3360,3355,1499
|
|
20240112,105800,773700325,3355,3350,3355,3350,633
|
|
20240112,105700,771576615,3350,3350,3350,3350,304
|
|
20240112,105600,770558215,3350,3350,3350,3350,638
|
|
20240112,105500,768420915,3350,3350,3350,3350,29
|
|
20240112,105400,768323765,3350,3350,3350,3350,1
|
|
20240112,105300,768320415,3350,3350,3350,3350,1096
|
|
20240112,105200,764648815,3345,3345,3345,3345,9
|
|
20240112,105100,764618710,3345,3345,3345,3345,1
|
|
20240112,105000,764615365,3330,3345,3345,3325,1780
|
|
20240112,104900,758685220,3350,3345,3350,3345,879
|
|
20240112,104800,755743165,3345,3340,3345,3340,28
|
|
20240112,104700,755649635,3345,3345,3350,3345,217
|
|
20240112,104600,754923220,3340,3330,3340,3330,2680
|
|
20240112,104500,745985750,3330,3315,3330,3300,11160
|
|
20240112,104400,708934760,3315,3345,3345,3230,37682
|
|
20240112,104300,584827360,3360,3360,3360,3360,0
|
|
20240112,104200,584827360,3360,3340,3360,3335,2261
|
|
20240112,104100,577282100,3365,3350,3365,3340,1038
|
|
20240112,104000,573814635,3350,3340,3350,3340,2551
|
|
20240112,103900,565290330,3345,3355,3355,3345,788
|
|
20240112,103800,562649775,3360,3360,3360,3360,600
|
|
20240112,103700,560633775,3365,3365,3365,3365,1
|
|
20240112,103600,560630410,3350,3350,3350,3350,600
|
|
20240112,103500,558620410,3365,3345,3365,3345,1906
|
|
20240112,103400,552244820,3345,3370,3370,3345,4102
|
|
20240112,103300,538523510,3350,3365,3365,3350,1018
|
|
20240112,103200,535113015,3370,3370,3370,3370,0
|
|
20240112,103100,535113015,3370,3360,3370,3360,194
|
|
20240112,103000,534461155,3360,3360,3360,3360,102
|
|
20240112,102900,534118435,3360,3360,3360,3350,1013
|
|
20240112,102800,530724755,3360,3355,3360,3350,2981
|
|
20240112,102700,520727240,3355,3360,3370,3355,318
|
|
20240112,102600,519659250,3370,3365,3370,3365,10
|
|
20240112,102500,519625570,3355,3355,3355,3355,2
|
|
20240112,102400,519618860,3370,3370,3370,3370,0
|
|
20240112,102300,519618860,3370,3370,3370,3355,1284
|
|
20240112,102200,515299820,3370,3365,3370,3350,83
|
|
20240112,102100,515021700,3365,3370,3370,3365,1051
|
|
20240112,102000,511480080,3370,3365,3370,3345,1068
|
|
20240112,101900,507902065,3365,3365,3365,3365,12
|
|
20240112,101800,507861685,3370,3370,3370,3370,0
|
|
20240112,101700,507861685,3370,3370,3370,3370,5
|
|
20240112,101600,507844835,3370,3355,3370,3345,2314
|
|
20240112,101500,500091575,3355,3355,3355,3355,0
|
|
20240112,101400,500091575,3355,3355,3355,3355,2
|
|
20240112,101300,500084865,3345,3345,3345,3345,1168
|
|
20240112,101200,496177905,3355,3355,3355,3345,213
|
|
20240112,101100,495463400,3355,3355,3355,3345,243
|
|
20240112,101000,494649485,3345,3350,3355,3345,2439
|
|
20240112,100900,486488835,3350,3350,3355,3350,1099
|
|
20240112,100800,482807175,3355,3355,3355,3355,0
|
|
20240112,100700,482807175,3355,3355,3355,3355,2
|
|
20240112,100600,482800465,3350,3350,3350,3350,0
|
|
20240112,100500,482800465,3350,3355,3360,3350,4401
|
|
20240112,100400,468055945,3355,3355,3355,3355,69
|
|
20240112,100300,467824450,3355,3350,3355,3350,902
|
|
20240112,100200,464800095,3350,3350,3355,3350,795
|
|
20240112,100100,462136445,3355,3350,3355,3345,4296
|
|
20240112,100000,447745430,3355,3370,3370,3350,3946
|
|
20240112,095900,434526125,3355,3360,3370,3355,2585
|
|
20240112,095800,425850265,3370,3355,3370,3350,2488
|
|
20240112,095700,417503180,3355,3360,3360,3355,2399
|
|
20240112,095600,409449015,3360,3355,3360,3355,282
|
|
20240112,095500,408501815,3360,3365,3365,3360,2486
|
|
20240112,095400,400147830,3365,3365,3375,3365,742
|
|
20240112,095300,397649215,3365,3360,3370,3360,1771
|
|
20240112,095200,391687900,3355,3355,3355,3355,658
|
|
20240112,095100,389480310,3355,3360,3360,3355,634
|
|
20240112,095000,387353165,3360,3360,3360,3360,102
|
|
20240112,094900,387010445,3360,3355,3365,3355,45
|
|
20240112,094800,386859195,3370,3375,3375,3355,1166
|
|
20240112,094700,382943860,3370,3370,3375,3360,3264
|
|
20240112,094600,371964305,3375,3375,3375,3375,734
|
|
20240112,094500,369487055,3375,3385,3385,3375,292
|
|
20240112,094400,368500890,3385,3380,3385,3380,480
|
|
20240112,094300,366876685,3380,3370,3380,3370,1543
|
|
20240112,094200,361671815,3370,3370,3370,3370,0
|
|
20240112,094100,361671815,3370,3360,3370,3360,1111
|
|
20240112,094000,357938845,3360,3355,3365,3355,735
|
|
20240112,093900,355470190,3360,3360,3360,3355,2256
|
|
20240112,093800,347891235,3360,3355,3360,3350,1316
|
|
20240112,093700,343481050,3355,3360,3360,3355,1412
|
|
20240112,093600,338739705,3360,3355,3360,3345,3457
|
|
20240112,093500,327163515,3355,3355,3360,3350,2140
|
|
20240112,093400,319992985,3350,3360,3360,3350,3808
|
|
20240112,093300,307217605,3370,3345,3370,3345,2643
|
|
20240112,093200,298347595,3360,3365,3365,3345,5526
|
|
20240112,093100,279787165,3365,3370,3370,3360,1455
|
|
20240112,093000,274890580,3370,3385,3385,3370,6808
|
|
20240112,092900,251913920,3385,3390,3390,3385,4794
|
|
20240112,092800,235686210,3390,3390,3395,3385,1808
|
|
20240112,092700,229559025,3395,3395,3400,3390,1833
|
|
20240112,092600,223336140,3395,3405,3405,3395,3741
|
|
20240112,092500,210615160,3405,3410,3410,3405,298
|
|
20240112,092400,209600445,3410,3405,3410,3405,68
|
|
20240112,092300,209368680,3405,3410,3410,3400,776
|
|
20240112,092200,206728705,3405,3405,3405,3390,4889
|
|
20240112,092100,190110595,3405,3415,3415,3405,3015
|
|
20240112,092000,179833430,3415,3425,3425,3415,3217
|
|
20240112,091900,168839280,3420,3425,3430,3420,790
|
|
20240112,091800,166135360,3425,3415,3425,3415,676
|
|
20240112,091700,163825920,3420,3430,3430,3420,626
|
|
20240112,091600,161678970,3435,3415,3435,3415,246
|
|
20240112,091500,160836070,3415,3425,3430,3415,2886
|
|
20240112,091400,150969710,3420,3425,3435,3420,919
|
|
20240112,091300,147820155,3425,3420,3425,3415,1715
|
|
20240112,091200,141955595,3420,3415,3420,3410,1873
|
|
20240112,091100,135559470,3415,3435,3435,3415,1986
|
|
20240112,091000,128753735,3435,3435,3440,3430,5900
|
|
20240112,090900,108500180,3440,3445,3450,3440,4868
|
|
20240112,090800,91738615,3445,3475,3475,3445,12642
|
|
20240112,090700,48005820,3475,3475,3485,3470,3036
|
|
20240112,090600,37465285,3475,3485,3495,3475,6138
|
|
20240112,090500,16097320,3485,3490,3490,3485,703
|
|
20240112,090400,13647310,3485,3485,3485,3485,50
|
|
20240112,090300,13473060,3485,3485,3485,3485,166
|
|
20240112,090200,12894550,3495,3495,3495,3495,89
|
|
20240112,090100,12583495,3495,3495,3500,3485,9
|
|
20240112,090000,12552050,3495,3480,3495,3480,3605
|