683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202000,451127080,3525,3525,3525,3525,1856
|
|
20240108,201900,451127080,3525,3525,3525,3525,0
|
|
20240108,201800,451127080,3525,3525,3525,3525,0
|
|
20240108,201700,451127080,3525,3525,3525,3525,0
|
|
20240108,201600,451127080,3525,3525,3525,3525,0
|
|
20240108,201500,451127080,3525,3525,3525,3525,0
|
|
20240108,201400,451127080,3525,3525,3525,3525,0
|
|
20240108,201300,451127080,3525,3525,3525,3525,0
|
|
20240108,201200,451127080,3525,3525,3525,3525,0
|
|
20240108,201100,451127080,3525,3525,3525,3525,0
|
|
20240108,201000,451127080,3525,3525,3525,3525,0
|
|
20240108,200900,451127080,3525,3525,3525,3525,0
|
|
20240108,200800,451127080,3525,3525,3525,3525,0
|
|
20240108,200700,451127080,3525,3525,3525,3525,0
|
|
20240108,200600,451127080,3525,3525,3525,3525,0
|
|
20240108,200500,451127080,3525,3525,3525,3525,0
|
|
20240108,200400,451127080,3525,3525,3525,3525,0
|
|
20240108,200300,451127080,3525,3525,3525,3525,0
|
|
20240108,200200,451127080,3525,3525,3525,3525,0
|
|
20240108,200100,451127080,3525,3525,3525,3525,0
|
|
20240108,200000,451127080,3525,3525,3525,3525,0
|
|
20240108,195900,451127080,3525,3525,3525,3525,0
|
|
20240108,195800,451127080,3525,3525,3525,3525,0
|
|
20240108,195700,451127080,3525,3525,3525,3525,0
|
|
20240108,195600,451127080,3525,3525,3525,3525,0
|
|
20240108,195500,451127080,3525,3525,3525,3525,0
|
|
20240108,195400,451127080,3525,3525,3525,3525,0
|
|
20240108,195300,451127080,3525,3525,3525,3525,0
|
|
20240108,195200,451127080,3525,3525,3525,3525,0
|
|
20240108,195100,451127080,3525,3525,3525,3525,0
|
|
20240108,195000,451127080,3525,3525,3525,3525,1856
|
|
20240108,194900,451127080,3525,3525,3525,3525,0
|
|
20240108,194800,451127080,3525,3525,3525,3525,0
|
|
20240108,194700,451127080,3525,3525,3525,3525,0
|
|
20240108,194600,451127080,3525,3525,3525,3525,0
|
|
20240108,194500,451127080,3525,3525,3525,3525,0
|
|
20240108,194400,451127080,3525,3525,3525,3525,0
|
|
20240108,194300,451127080,3525,3525,3525,3525,0
|
|
20240108,194200,451127080,3525,3525,3525,3525,0
|
|
20240108,194100,451127080,3525,3525,3525,3525,0
|
|
20240108,194000,451127080,3525,3525,3525,3525,0
|
|
20240108,193900,451127080,3525,3525,3525,3525,0
|
|
20240108,193800,451127080,3525,3525,3525,3525,0
|
|
20240108,193700,451127080,3525,3525,3525,3525,0
|
|
20240108,193600,451127080,3525,3525,3525,3525,0
|
|
20240108,193500,451127080,3525,3525,3525,3525,0
|
|
20240108,193400,451127080,3525,3525,3525,3525,0
|
|
20240108,193300,451127080,3525,3525,3525,3525,0
|
|
20240108,193200,451127080,3525,3525,3525,3525,0
|
|
20240108,193100,451127080,3525,3525,3525,3525,0
|
|
20240108,193000,451127080,3525,3525,3525,3525,0
|
|
20240108,192900,451127080,3525,3525,3525,3525,0
|
|
20240108,192800,451127080,3525,3525,3525,3525,0
|
|
20240108,192700,451127080,3525,3525,3525,3525,0
|
|
20240108,192600,451127080,3525,3525,3525,3525,0
|
|
20240108,192500,451127080,3525,3525,3525,3525,0
|
|
20240108,192400,451127080,3525,3525,3525,3525,0
|
|
20240108,192300,451127080,3525,3525,3525,3525,0
|
|
20240108,192200,451127080,3525,3525,3525,3525,0
|
|
20240108,192100,451127080,3525,3525,3525,3525,0
|
|
20240108,192000,451127080,3525,3525,3525,3525,1856
|
|
20240108,191900,451127080,3525,3525,3525,3525,0
|
|
20240108,191800,451127080,3525,3525,3525,3525,0
|
|
20240108,191700,451127080,3525,3525,3525,3525,0
|
|
20240108,191600,451127080,3525,3525,3525,3525,0
|
|
20240108,191500,451127080,3525,3525,3525,3525,0
|
|
20240108,191400,451127080,3525,3525,3525,3525,0
|
|
20240108,191300,451127080,3525,3525,3525,3525,0
|
|
20240108,191200,451127080,3525,3525,3525,3525,0
|
|
20240108,191100,451127080,3525,3525,3525,3525,0
|
|
20240108,191000,451127080,3525,3525,3525,3525,0
|
|
20240108,190900,451127080,3525,3525,3525,3525,0
|
|
20240108,190800,451127080,3525,3525,3525,3525,0
|
|
20240108,190700,451127080,3525,3525,3525,3525,0
|
|
20240108,190600,451127080,3525,3525,3525,3525,0
|
|
20240108,190500,451127080,3525,3525,3525,3525,0
|
|
20240108,190400,451127080,3525,3525,3525,3525,0
|
|
20240108,190300,451127080,3525,3525,3525,3525,0
|
|
20240108,190200,451127080,3525,3525,3525,3525,0
|
|
20240108,190100,451127080,3525,3525,3525,3525,0
|
|
20240108,190000,451127080,3525,3525,3525,3525,0
|
|
20240108,185900,451127080,3525,3525,3525,3525,0
|
|
20240108,185800,451127080,3525,3525,3525,3525,0
|
|
20240108,185700,451127080,3525,3525,3525,3525,0
|
|
20240108,185600,451127080,3525,3525,3525,3525,0
|
|
20240108,185500,451127080,3525,3525,3525,3525,0
|
|
20240108,185400,451127080,3525,3525,3525,3525,0
|
|
20240108,185300,451127080,3525,3525,3525,3525,0
|
|
20240108,185200,451127080,3525,3525,3525,3525,0
|
|
20240108,185100,451127080,3525,3525,3525,3525,0
|
|
20240108,185000,451127080,3525,3525,3525,3525,1856
|
|
20240108,184900,451127080,3525,3525,3525,3525,0
|
|
20240108,184800,451127080,3525,3525,3525,3525,0
|
|
20240108,184700,451127080,3525,3525,3525,3525,0
|
|
20240108,184600,451127080,3525,3525,3525,3525,0
|
|
20240108,184500,451127080,3525,3525,3525,3525,0
|
|
20240108,184400,451127080,3525,3525,3525,3525,0
|
|
20240108,184300,451127080,3525,3525,3525,3525,0
|
|
20240108,184200,451127080,3525,3525,3525,3525,0
|
|
20240108,184100,451127080,3525,3525,3525,3525,0
|
|
20240108,184000,451127080,3525,3525,3525,3525,0
|
|
20240108,183900,451127080,3525,3525,3525,3525,0
|
|
20240108,183800,451127080,3525,3525,3525,3525,0
|
|
20240108,183700,451127080,3525,3525,3525,3525,0
|
|
20240108,183600,451127080,3525,3525,3525,3525,0
|
|
20240108,183500,451127080,3525,3525,3525,3525,0
|
|
20240108,183400,451127080,3525,3525,3525,3525,0
|
|
20240108,183300,451127080,3525,3525,3525,3525,0
|
|
20240108,183200,451127080,3525,3525,3525,3525,0
|
|
20240108,183100,451127080,3525,3525,3525,3525,0
|
|
20240108,183000,451127080,3525,3525,3525,3525,0
|
|
20240108,182900,451127080,3525,3525,3525,3525,0
|
|
20240108,182800,451127080,3525,3525,3525,3525,0
|
|
20240108,182700,451127080,3525,3525,3525,3525,0
|
|
20240108,182600,451127080,3525,3525,3525,3525,0
|
|
20240108,182500,451127080,3525,3525,3525,3525,0
|
|
20240108,182400,451127080,3525,3525,3525,3525,0
|
|
20240108,182300,451127080,3525,3525,3525,3525,0
|
|
20240108,182200,451127080,3525,3525,3525,3525,0
|
|
20240108,182100,451127080,3525,3525,3525,3525,0
|
|
20240108,182000,451127080,3525,3525,3525,3525,1856
|
|
20240108,181900,451127080,3525,3525,3525,3525,0
|
|
20240108,181800,451127080,3525,3525,3525,3525,0
|
|
20240108,181700,451127080,3525,3525,3525,3525,0
|
|
20240108,181600,451127080,3525,3525,3525,3525,0
|
|
20240108,181500,451127080,3525,3525,3525,3525,0
|
|
20240108,181400,451127080,3525,3525,3525,3525,0
|
|
20240108,181300,451127080,3525,3525,3525,3525,0
|
|
20240108,181200,451127080,3525,3525,3525,3525,0
|
|
20240108,181100,451127080,3525,3525,3525,3525,0
|
|
20240108,181000,451127080,3525,3525,3525,3525,0
|
|
20240108,180900,451127080,3525,3525,3525,3525,0
|
|
20240108,180800,451127080,3525,3525,3525,3525,0
|
|
20240108,180700,451127080,3525,3525,3525,3525,0
|
|
20240108,180600,451127080,3525,3525,3525,3525,0
|
|
20240108,180500,451127080,3525,3525,3525,3525,0
|
|
20240108,180400,451127080,3525,3525,3525,3525,0
|
|
20240108,180300,451127080,3525,3525,3525,3525,0
|
|
20240108,180200,451127080,3525,3525,3525,3525,0
|
|
20240108,180100,451127080,3525,3525,3525,3525,0
|
|
20240108,180000,451127080,3525,3525,3525,3525,0
|
|
20240108,175900,451127080,3525,3525,3525,3525,0
|
|
20240108,175800,451127080,3525,3525,3525,3525,0
|
|
20240108,175700,451127080,3525,3525,3525,3525,0
|
|
20240108,175600,451127080,3525,3525,3525,3525,0
|
|
20240108,175500,451127080,3525,3525,3525,3525,0
|
|
20240108,175400,451127080,3525,3525,3525,3525,0
|
|
20240108,175300,451127080,3525,3525,3525,3525,0
|
|
20240108,175200,451127080,3525,3525,3525,3525,0
|
|
20240108,175100,451127080,3525,3525,3525,3525,0
|
|
20240108,175000,451127080,3525,3525,3525,3525,1856
|
|
20240108,174900,451127080,3525,3525,3525,3525,0
|
|
20240108,174800,451127080,3525,3525,3525,3525,0
|
|
20240108,174700,451127080,3525,3525,3525,3525,0
|
|
20240108,174600,451127080,3525,3525,3525,3525,0
|
|
20240108,174500,451127080,3525,3525,3525,3525,0
|
|
20240108,174400,451127080,3525,3525,3525,3525,0
|
|
20240108,174300,451127080,3525,3525,3525,3525,0
|
|
20240108,174200,451127080,3525,3525,3525,3525,0
|
|
20240108,174100,451127080,3525,3525,3525,3525,0
|
|
20240108,174000,451127080,3525,3525,3525,3525,0
|
|
20240108,173900,451127080,3525,3525,3525,3525,0
|
|
20240108,173800,451127080,3525,3525,3525,3525,0
|
|
20240108,173700,451127080,3525,3525,3525,3525,0
|
|
20240108,173600,451127080,3525,3525,3525,3525,0
|
|
20240108,173500,451127080,3525,3525,3525,3525,0
|
|
20240108,173400,451127080,3525,3525,3525,3525,0
|
|
20240108,173300,451127080,3525,3525,3525,3525,0
|
|
20240108,173200,451127080,3525,3525,3525,3525,0
|
|
20240108,173100,451127080,3525,3525,3525,3525,0
|
|
20240108,173000,451127080,3525,3525,3525,3525,0
|
|
20240108,172900,451127080,3525,3525,3525,3525,0
|
|
20240108,172800,451127080,3525,3525,3525,3525,0
|
|
20240108,172700,451127080,3525,3525,3525,3525,0
|
|
20240108,172600,451127080,3525,3525,3525,3525,0
|
|
20240108,172500,451127080,3525,3525,3525,3525,0
|
|
20240108,172400,451127080,3525,3525,3525,3525,0
|
|
20240108,172300,451127080,3525,3525,3525,3525,0
|
|
20240108,172200,451127080,3525,3525,3525,3525,0
|
|
20240108,172100,451127080,3525,3525,3525,3525,0
|
|
20240108,172000,451127080,3525,3525,3525,3525,1856
|
|
20240108,171900,451127080,3525,3525,3525,3525,0
|
|
20240108,171800,451127080,3525,3525,3525,3525,0
|
|
20240108,171700,451127080,3525,3525,3525,3525,0
|
|
20240108,171600,451127080,3525,3525,3525,3525,0
|
|
20240108,171500,451127080,3525,3525,3525,3525,0
|
|
20240108,171400,451127080,3525,3525,3525,3525,0
|
|
20240108,171300,451127080,3525,3525,3525,3525,0
|
|
20240108,171200,451127080,3525,3525,3525,3525,0
|
|
20240108,171100,451127080,3525,3525,3525,3525,0
|
|
20240108,171000,451127080,3525,3525,3525,3525,0
|
|
20240108,170900,451127080,3525,3525,3525,3525,0
|
|
20240108,170800,451127080,3525,3525,3525,3525,0
|
|
20240108,170700,451127080,3525,3525,3525,3525,0
|
|
20240108,170600,451127080,3525,3525,3525,3525,0
|
|
20240108,170500,451127080,3525,3525,3525,3525,0
|
|
20240108,170400,451127080,3525,3525,3525,3525,0
|
|
20240108,170300,451127080,3525,3525,3525,3525,0
|
|
20240108,170200,451127080,3525,3525,3525,3525,0
|
|
20240108,170100,451127080,3525,3525,3525,3525,0
|
|
20240108,170000,451127080,3525,3525,3525,3525,0
|
|
20240108,165900,451127080,3525,3525,3525,3525,0
|
|
20240108,165800,451127080,3525,3525,3525,3525,0
|
|
20240108,165700,451127080,3525,3525,3525,3525,0
|
|
20240108,165600,451127080,3525,3525,3525,3525,0
|
|
20240108,165500,451127080,3525,3525,3525,3525,0
|
|
20240108,165400,451127080,3525,3525,3525,3525,0
|
|
20240108,165300,451127080,3525,3525,3525,3525,0
|
|
20240108,165200,451127080,3525,3525,3525,3525,0
|
|
20240108,165100,451127080,3525,3525,3525,3525,0
|
|
20240108,165000,451127080,3525,3525,3525,3525,1856
|
|
20240108,164900,451127080,3525,3525,3525,3525,0
|
|
20240108,164800,451127080,3525,3525,3525,3525,0
|
|
20240108,164700,451127080,3525,3525,3525,3525,0
|
|
20240108,164600,451127080,3525,3525,3525,3525,0
|
|
20240108,164500,451127080,3525,3525,3525,3525,0
|
|
20240108,164400,451127080,3525,3525,3525,3525,0
|
|
20240108,164300,451127080,3525,3525,3525,3525,0
|
|
20240108,164200,451127080,3525,3525,3525,3525,0
|
|
20240108,164100,451127080,3525,3525,3525,3525,0
|
|
20240108,164000,451127080,3525,3525,3525,3525,0
|
|
20240108,163900,451127080,3525,3525,3525,3525,0
|
|
20240108,163800,451127080,3525,3525,3525,3525,0
|
|
20240108,163700,451127080,3525,3525,3525,3525,0
|
|
20240108,163600,451127080,3525,3525,3525,3525,0
|
|
20240108,163500,451127080,3525,3525,3525,3525,0
|
|
20240108,163400,451127080,3525,3525,3525,3525,0
|
|
20240108,163300,451127080,3525,3525,3525,3525,0
|
|
20240108,163200,451127080,3525,3525,3525,3525,0
|
|
20240108,163100,451127080,3525,3525,3525,3525,0
|
|
20240108,163000,451127080,3525,3525,3525,3525,0
|
|
20240108,162900,451127080,3525,3525,3525,3525,0
|
|
20240108,162800,451127080,3525,3525,3525,3525,0
|
|
20240108,162700,451127080,3525,3525,3525,3525,0
|
|
20240108,162600,451127080,3525,3525,3525,3525,0
|
|
20240108,162500,451127080,3525,3525,3525,3525,0
|
|
20240108,162400,451127080,3525,3525,3525,3525,0
|
|
20240108,162300,451127080,3525,3525,3525,3525,0
|
|
20240108,162200,451127080,3525,3525,3525,3525,0
|
|
20240108,162100,451127080,3525,3525,3525,3525,0
|
|
20240108,162000,451127080,3525,3525,3525,3525,1856
|
|
20240108,161900,451127080,3525,3525,3525,3525,0
|
|
20240108,161800,451127080,3525,3525,3525,3525,0
|
|
20240108,161700,451127080,3525,3525,3525,3525,0
|
|
20240108,161600,451127080,3525,3525,3525,3525,0
|
|
20240108,161500,451127080,3525,3525,3525,3525,0
|
|
20240108,161400,451127080,3525,3525,3525,3525,0
|
|
20240108,161300,451127080,3525,3525,3525,3525,0
|
|
20240108,161200,451127080,3525,3525,3525,3525,0
|
|
20240108,161100,451127080,3525,3525,3525,3525,0
|
|
20240108,161000,451127080,3525,3525,3525,3525,0
|
|
20240108,160900,451127080,3525,3525,3525,3525,0
|
|
20240108,160800,451127080,3525,3525,3525,3525,0
|
|
20240108,160700,451127080,3525,3525,3525,3525,0
|
|
20240108,160600,451127080,3525,3525,3525,3525,0
|
|
20240108,160500,451127080,3525,3525,3525,3525,0
|
|
20240108,160400,451127080,3525,3525,3525,3525,0
|
|
20240108,160300,451127080,3525,3525,3525,3525,0
|
|
20240108,160200,451127080,3525,3525,3525,3525,0
|
|
20240108,160100,451127080,3525,3525,3525,3525,0
|
|
20240108,160000,451127080,3525,3525,3525,3525,0
|
|
20240108,155900,451127080,3525,3525,3525,3525,0
|
|
20240108,155800,451127080,3525,3525,3525,3525,0
|
|
20240108,155700,451127080,3525,3525,3525,3525,0
|
|
20240108,155600,451127080,3525,3525,3525,3525,0
|
|
20240108,155500,451127080,3525,3525,3525,3525,0
|
|
20240108,155400,451127080,3525,3525,3525,3525,0
|
|
20240108,155300,451127080,3525,3525,3525,3525,0
|
|
20240108,155200,451127080,3525,3525,3525,3525,0
|
|
20240108,155100,451127080,3525,3525,3525,3525,0
|
|
20240108,155000,451127080,3525,3525,3525,3525,1856
|
|
20240108,154900,451127080,3525,3525,3525,3525,0
|
|
20240108,154800,451127080,3525,3525,3525,3525,0
|
|
20240108,154700,451127080,3525,3525,3525,3525,0
|
|
20240108,154600,451127080,3525,3525,3525,3525,0
|
|
20240108,154500,451127080,3525,3525,3525,3525,0
|
|
20240108,154400,451127080,3525,3525,3525,3525,0
|
|
20240108,154300,451127080,3525,3525,3525,3525,0
|
|
20240108,154200,451127080,3525,3525,3525,3525,0
|
|
20240108,154100,451127080,3525,3525,3525,3525,0
|
|
20240108,154000,451127080,3525,3525,3525,3525,0
|
|
20240108,153900,451127080,3525,3525,3525,3525,0
|
|
20240108,153800,451127080,3525,3525,3525,3525,0
|
|
20240108,153700,451127080,3525,3525,3525,3525,0
|
|
20240108,153600,451127080,3525,3525,3525,3525,0
|
|
20240108,153500,451127080,3525,3525,3525,3525,0
|
|
20240108,153400,451127080,3525,3525,3525,3525,0
|
|
20240108,153300,451127080,3525,3525,3525,3525,0
|
|
20240108,153200,451127080,3525,3525,3525,3525,0
|
|
20240108,153100,451127080,3525,3525,3525,3525,0
|
|
20240108,153000,451127080,3525,3525,3525,3525,1856
|
|
20240108,152900,444584680,3525,3525,3525,3525,0
|
|
20240108,152800,444584680,3525,3525,3525,3525,0
|
|
20240108,152700,444584680,3525,3525,3525,3525,0
|
|
20240108,152600,444584680,3525,3525,3525,3525,0
|
|
20240108,152500,444584680,3525,3525,3525,3525,0
|
|
20240108,152400,444584680,3525,3525,3525,3525,0
|
|
20240108,152300,444584680,3525,3525,3525,3525,0
|
|
20240108,152200,444584680,3525,3525,3525,3525,0
|
|
20240108,152100,444584680,3525,3525,3525,3525,0
|
|
20240108,152000,444584680,3525,3525,3525,3525,0
|
|
20240108,151900,444584680,3525,3520,3525,3520,1668
|
|
20240108,151800,438713310,3520,3520,3520,3520,178
|
|
20240108,151700,438086750,3515,3520,3520,3515,93
|
|
20240108,151600,437759765,3525,3525,3525,3525,2
|
|
20240108,151500,437752715,3525,3530,3540,3525,138
|
|
20240108,151400,437265365,3545,3545,3545,3545,0
|
|
20240108,151300,437265365,3545,3545,3545,3545,0
|
|
20240108,151200,437265365,3545,3540,3545,3540,854
|
|
20240108,151100,434241770,3545,3540,3545,3540,131
|
|
20240108,151000,433777435,3545,3540,3545,3540,47
|
|
20240108,150900,433610995,3545,3545,3545,3545,0
|
|
20240108,150800,433610995,3545,3530,3545,3530,607
|
|
20240108,150700,431466905,3530,3530,3530,3530,3
|
|
20240108,150600,431456315,3515,3525,3530,3515,2152
|
|
20240108,150500,423886405,3530,3530,3530,3530,120
|
|
20240108,150400,423462805,3525,3525,3525,3525,99
|
|
20240108,150300,423113830,3530,3530,3530,3530,2
|
|
20240108,150200,423106770,3530,3530,3530,3530,0
|
|
20240108,150100,423106770,3530,3530,3530,3530,0
|
|
20240108,150000,423106770,3530,3530,3530,3530,213
|
|
20240108,145900,422354880,3530,3530,3530,3530,1
|
|
20240108,145800,422351350,3530,3530,3530,3530,0
|
|
20240108,145700,422351350,3530,3530,3530,3530,0
|
|
20240108,145600,422351350,3530,3530,3530,3530,0
|
|
20240108,145500,422351350,3530,3530,3530,3530,50
|
|
20240108,145400,422174850,3520,3525,3525,3520,2245
|
|
20240108,145300,414272310,3520,3520,3520,3520,0
|
|
20240108,145200,414272310,3520,3520,3520,3520,0
|
|
20240108,145100,414272310,3520,3520,3520,3520,99
|
|
20240108,145000,413923830,3525,3525,3525,3525,10
|
|
20240108,144900,413888580,3525,3525,3525,3525,0
|
|
20240108,144800,413888580,3525,3525,3525,3525,0
|
|
20240108,144700,413888580,3525,3525,3525,3525,0
|
|
20240108,144600,413888580,3525,3525,3525,3525,950
|
|
20240108,144500,410539830,3525,3525,3525,3525,150
|
|
20240108,144400,410011080,3525,3525,3525,3525,114
|
|
20240108,144300,409609230,3530,3530,3530,3530,1
|
|
20240108,144200,409605700,3525,3525,3525,3525,0
|
|
20240108,144100,409605700,3525,3525,3525,3525,0
|
|
20240108,144000,409605700,3525,3525,3525,3525,10
|
|
20240108,143900,409570450,3535,3525,3535,3525,112
|
|
20240108,143800,409175640,3535,3535,3535,3535,4
|
|
20240108,143700,409161500,3525,3525,3525,3525,0
|
|
20240108,143600,409161500,3525,3525,3525,3525,2
|
|
20240108,143500,409154450,3525,3525,3525,3525,5
|
|
20240108,143400,409136825,3525,3525,3525,3525,56
|
|
20240108,143300,408939425,3525,3530,3530,3525,1526
|
|
20240108,143200,403555925,3530,3530,3530,3530,6
|
|
20240108,143100,403534745,3530,3530,3530,3530,0
|
|
20240108,143000,403534745,3530,3530,3530,3530,180
|
|
20240108,142900,402899345,3530,3530,3530,3530,540
|
|
20240108,142800,400993145,3530,3530,3530,3530,99
|
|
20240108,142700,400643675,3530,3535,3535,3530,400
|
|
20240108,142600,399231175,3535,3535,3535,3535,0
|
|
20240108,142500,399231175,3535,3535,3535,3535,0
|
|
20240108,142400,399231175,3535,3535,3535,3535,2
|
|
20240108,142300,399224105,3535,3540,3540,3535,172
|
|
20240108,142200,398616080,3540,3540,3540,3535,620
|
|
20240108,142100,396424055,3540,3540,3540,3540,36
|
|
20240108,142000,396296615,3540,3540,3540,3540,1
|
|
20240108,141900,396293075,3540,3540,3540,3540,0
|
|
20240108,141800,396293075,3540,3540,3540,3540,0
|
|
20240108,141700,396293075,3540,3540,3540,3540,150
|
|
20240108,141600,395762075,3540,3540,3540,3540,276
|
|
20240108,141500,394785035,3535,3535,3535,3535,50
|
|
20240108,141400,394608285,3535,3535,3535,3535,100
|
|
20240108,141300,394254785,3535,3535,3535,3535,159
|
|
20240108,141200,393692720,3530,3530,3530,3530,309
|
|
20240108,141100,392601950,3525,3530,3530,3525,94
|
|
20240108,141000,392270550,3530,3530,3530,3530,0
|
|
20240108,140900,392270550,3530,3525,3530,3525,114
|
|
20240108,140800,391868680,3525,3525,3525,3525,0
|
|
20240108,140700,391868680,3525,3525,3525,3525,213
|
|
20240108,140600,391117855,3515,3515,3515,3515,0
|
|
20240108,140500,391117855,3515,3515,3515,3515,0
|
|
20240108,140400,391117855,3515,3525,3525,3515,140
|
|
20240108,140300,390625255,3525,3525,3525,3525,457
|
|
20240108,140200,389014330,3520,3520,3520,3520,400
|
|
20240108,140100,387606330,3525,3520,3525,3520,142
|
|
20240108,140000,387105930,3520,3520,3520,3520,362
|
|
20240108,135900,385831690,3520,3525,3525,3520,3512
|
|
20240108,135800,373466890,3525,3525,3525,3525,105
|
|
20240108,135700,373096765,3530,3530,3530,3530,0
|
|
20240108,135600,373096765,3530,3530,3530,3530,0
|
|
20240108,135500,373096765,3530,3530,3530,3530,45
|
|
20240108,135400,372937915,3530,3530,3530,3530,0
|
|
20240108,135300,372937915,3530,3535,3535,3530,757
|
|
20240108,135200,370265695,3525,3525,3525,3525,0
|
|
20240108,135100,370265695,3525,3535,3535,3525,69
|
|
20240108,135000,370022460,3525,3525,3525,3525,281
|
|
20240108,134900,369031935,3530,3530,3530,3530,0
|
|
20240108,134800,369031935,3530,3530,3530,3530,7
|
|
20240108,134700,369007225,3530,3530,3530,3530,500
|
|
20240108,134600,367242225,3535,3535,3535,3535,0
|
|
20240108,134500,367242225,3535,3535,3535,3535,0
|
|
20240108,134400,367242225,3535,3535,3535,3535,0
|
|
20240108,134300,367242225,3535,3535,3535,3535,0
|
|
20240108,134200,367242225,3535,3535,3535,3535,231
|
|
20240108,134100,366425640,3535,3535,3535,3535,772
|
|
20240108,134000,363696620,3535,3535,3535,3535,3
|
|
20240108,133900,363686015,3535,3535,3535,3535,42
|
|
20240108,133800,363537545,3540,3540,3540,3540,0
|
|
20240108,133700,363537545,3540,3540,3540,3540,0
|
|
20240108,133600,363537545,3540,3540,3540,3540,0
|
|
20240108,133500,363537545,3540,3540,3540,3540,1
|
|
20240108,133400,363534005,3530,3530,3530,3530,0
|
|
20240108,133300,363534005,3530,3530,3530,3530,0
|
|
20240108,133200,363534005,3530,3530,3530,3530,0
|
|
20240108,133100,363534005,3530,3530,3530,3530,2
|
|
20240108,133000,363526945,3530,3530,3530,3530,50
|
|
20240108,132900,363350445,3540,3540,3540,3540,140
|
|
20240108,132800,362854845,3530,3530,3530,3530,0
|
|
20240108,132700,362854845,3530,3530,3530,3530,595
|
|
20240108,132600,360754495,3530,3530,3530,3530,56
|
|
20240108,132500,360556815,3535,3535,3535,3535,0
|
|
20240108,132400,360556815,3535,3535,3535,3535,0
|
|
20240108,132300,360556815,3535,3535,3535,3535,0
|
|
20240108,132200,360556815,3535,3535,3535,3535,0
|
|
20240108,132100,360556815,3535,3535,3535,3535,90
|
|
20240108,132000,360238665,3535,3535,3535,3535,0
|
|
20240108,131900,360238665,3535,3535,3535,3535,4
|
|
20240108,131800,360224525,3535,3530,3535,3530,1138
|
|
20240108,131700,356203215,3535,3535,3535,3535,0
|
|
20240108,131600,356203215,3535,3535,3535,3535,85
|
|
20240108,131500,355902740,3535,3535,3535,3535,1
|
|
20240108,131400,355899205,3525,3525,3525,3525,0
|
|
20240108,131300,355899205,3525,3525,3525,3525,88
|
|
20240108,131200,355589005,3535,3535,3535,3535,4
|
|
20240108,131100,355574865,3525,3525,3525,3525,1
|
|
20240108,131000,355571340,3530,3530,3530,3530,1304
|
|
20240108,130900,350968220,3535,3535,3535,3530,152
|
|
20240108,130800,350431605,3535,3535,3535,3535,491
|
|
20240108,130700,348695920,3535,3535,3535,3535,0
|
|
20240108,130600,348695920,3535,3535,3535,3535,20
|
|
20240108,130500,348625220,3540,3540,3540,3540,1
|
|
20240108,130400,348621680,3540,3540,3540,3540,0
|
|
20240108,130300,348621680,3540,3540,3540,3540,0
|
|
20240108,130200,348621680,3540,3540,3540,3540,0
|
|
20240108,130100,348621680,3540,3540,3540,3540,0
|
|
20240108,130000,348621680,3540,3540,3540,3540,4
|
|
20240108,125900,348607520,3530,3535,3535,3530,131
|
|
20240108,125800,348144980,3535,3535,3535,3535,350
|
|
20240108,125700,346907730,3535,3535,3535,3535,101
|
|
20240108,125600,346550695,3535,3535,3535,3535,299
|
|
20240108,125500,345493730,3535,3535,3535,3535,9
|
|
20240108,125400,345461915,3535,3535,3535,3535,0
|
|
20240108,125300,345461915,3535,3545,3545,3535,954
|
|
20240108,125200,342085435,3545,3545,3545,3545,0
|
|
20240108,125100,342085435,3545,3545,3545,3545,0
|
|
20240108,125000,342085435,3545,3545,3545,3545,0
|
|
20240108,124900,342085435,3545,3545,3545,3545,0
|
|
20240108,124800,342085435,3545,3545,3545,3545,96
|
|
20240108,124700,341745115,3545,3545,3545,3545,0
|
|
20240108,124600,341745115,3545,3545,3545,3545,100
|
|
20240108,124500,341390615,3550,3550,3550,3550,10
|
|
20240108,124400,341355115,3550,3550,3550,3550,0
|
|
20240108,124300,341355115,3550,3545,3550,3545,303
|
|
20240108,124200,340280965,3540,3540,3540,3540,198
|
|
20240108,124100,339580045,3540,3540,3540,3540,0
|
|
20240108,124000,339580045,3540,3540,3540,3540,0
|
|
20240108,123900,339580045,3540,3540,3540,3540,222
|
|
20240108,123800,338794165,3545,3545,3545,3545,0
|
|
20240108,123700,338794165,3545,3545,3545,3545,0
|
|
20240108,123600,338794165,3545,3545,3545,3545,3
|
|
20240108,123500,338783530,3540,3540,3540,3540,0
|
|
20240108,123400,338783530,3540,3540,3540,3540,30
|
|
20240108,123300,338677330,3540,3540,3540,3540,0
|
|
20240108,123200,338677330,3540,3540,3540,3540,0
|
|
20240108,123100,338677330,3540,3540,3540,3540,0
|
|
20240108,123000,338677330,3540,3540,3540,3540,20
|
|
20240108,122900,338606530,3540,3540,3540,3540,0
|
|
20240108,122800,338606530,3540,3540,3540,3540,0
|
|
20240108,122700,338606530,3540,3540,3540,3540,53
|
|
20240108,122600,338418910,3540,3540,3540,3540,1150
|
|
20240108,122500,334347910,3540,3540,3540,3540,200
|
|
20240108,122400,333639910,3545,3545,3545,3545,0
|
|
20240108,122300,333639910,3545,3545,3545,3545,500
|
|
20240108,122200,331867410,3545,3545,3545,3545,1
|
|
20240108,122100,331863865,3545,3545,3545,3545,0
|
|
20240108,122000,331863865,3545,3545,3545,3545,1
|
|
20240108,121900,331860320,3535,3535,3535,3535,103
|
|
20240108,121800,331496215,3535,3535,3535,3535,0
|
|
20240108,121700,331496215,3535,3535,3535,3535,0
|
|
20240108,121600,331496215,3535,3535,3535,3535,0
|
|
20240108,121500,331496215,3535,3535,3535,3535,0
|
|
20240108,121400,331496215,3535,3535,3535,3535,3
|
|
20240108,121300,331485610,3535,3535,3535,3535,0
|
|
20240108,121200,331485610,3535,3535,3535,3535,30
|
|
20240108,121100,331379560,3530,3530,3530,3530,0
|
|
20240108,121000,331379560,3530,3530,3530,3530,136
|
|
20240108,120900,330899480,3530,3530,3530,3530,151
|
|
20240108,120800,330366450,3535,3535,3535,3535,1344
|
|
20240108,120700,325615410,3535,3535,3535,3535,41
|
|
20240108,120600,325470475,3535,3540,3540,3535,483
|
|
20240108,120500,323761180,3540,3540,3540,3540,25
|
|
20240108,120400,323672680,3540,3540,3540,3540,708
|
|
20240108,120300,321166360,3540,3540,3540,3540,1
|
|
20240108,120200,321162820,3540,3540,3540,3540,7
|
|
20240108,120100,321138040,3545,3545,3545,3545,17
|
|
20240108,120000,321077775,3545,3540,3545,3540,190
|
|
20240108,115900,320405160,3540,3540,3540,3540,4
|
|
20240108,115800,320391000,3540,3540,3540,3540,104
|
|
20240108,115700,320022840,3540,3540,3540,3540,20
|
|
20240108,115600,319952040,3540,3540,3540,3540,0
|
|
20240108,115500,319952040,3540,3540,3540,3540,1
|
|
20240108,115400,319948500,3540,3540,3540,3540,0
|
|
20240108,115300,319948500,3540,3540,3540,3540,0
|
|
20240108,115200,319948500,3540,3545,3545,3540,60
|
|
20240108,115100,319736050,3545,3545,3545,3545,342
|
|
20240108,115000,318523660,3540,3540,3540,3540,25
|
|
20240108,114900,318435160,3545,3545,3545,3545,665
|
|
20240108,114800,316077735,3550,3550,3550,3550,0
|
|
20240108,114700,316077735,3550,3550,3550,3550,33
|
|
20240108,114600,315960585,3550,3545,3550,3545,113
|
|
20240108,114500,315559985,3550,3550,3550,3550,54
|
|
20240108,114400,315368285,3550,3550,3550,3550,100
|
|
20240108,114300,315013285,3550,3550,3550,3550,50
|
|
20240108,114200,314835785,3550,3550,3550,3550,0
|
|
20240108,114100,314835785,3550,3550,3550,3550,200
|
|
20240108,114000,314125785,3550,3550,3550,3550,0
|
|
20240108,113900,314125785,3550,3550,3550,3550,0
|
|
20240108,113800,314125785,3550,3550,3550,3550,50
|
|
20240108,113700,313948285,3555,3555,3555,3555,15
|
|
20240108,113600,313894960,3550,3550,3550,3550,18
|
|
20240108,113500,313831060,3550,3550,3550,3550,1
|
|
20240108,113400,313827510,3545,3545,3545,3545,1953
|
|
20240108,113300,306904125,3545,3545,3545,3545,0
|
|
20240108,113200,306904125,3545,3545,3545,3545,2
|
|
20240108,113100,306897035,3545,3545,3545,3545,200
|
|
20240108,113000,306188035,3540,3540,3540,3540,103
|
|
20240108,112900,305823415,3545,3545,3545,3545,1
|
|
20240108,112800,305819870,3540,3540,3540,3540,0
|
|
20240108,112700,305819870,3540,3540,3540,3540,2
|
|
20240108,112600,305812790,3535,3540,3540,3535,162
|
|
20240108,112500,305239370,3545,3545,3545,3545,0
|
|
20240108,112400,305239370,3545,3540,3545,3540,61
|
|
20240108,112300,305023180,3540,3540,3540,3540,14
|
|
20240108,112200,304973620,3540,3540,3540,3540,278
|
|
20240108,112100,303989500,3540,3540,3545,3540,76
|
|
20240108,112000,303720440,3540,3540,3540,3540,2
|
|
20240108,111900,303713360,3540,3540,3540,3540,0
|
|
20240108,111800,303713360,3540,3540,3540,3540,170
|
|
20240108,111700,303111560,3540,3540,3540,3540,54
|
|
20240108,111600,302920400,3540,3540,3540,3540,2
|
|
20240108,111500,302913320,3535,3535,3535,3535,118
|
|
20240108,111400,302496190,3535,3535,3540,3535,84
|
|
20240108,111300,302199090,3535,3535,3535,3535,68
|
|
20240108,111200,301958710,3535,3530,3535,3530,118
|
|
20240108,111100,301541650,3530,3535,3535,3530,381
|
|
20240108,111000,300194860,3535,3535,3535,3535,3
|
|
20240108,110900,300184255,3535,3530,3535,3530,6
|
|
20240108,110800,300163060,3530,3530,3530,3530,97
|
|
20240108,110700,299820650,3530,3530,3530,3530,3
|
|
20240108,110600,299810060,3525,3525,3525,3525,1
|
|
20240108,110500,299806535,3520,3520,3520,3520,0
|
|
20240108,110400,299806535,3520,3520,3520,3520,0
|
|
20240108,110300,299806535,3520,3520,3520,3520,281
|
|
20240108,110200,298817415,3515,3520,3520,3515,101
|
|
20240108,110100,298462395,3515,3525,3540,3515,127
|
|
20240108,110000,298014950,3515,3525,3525,3515,310
|
|
20240108,105900,296924130,3520,3520,3520,3520,11
|
|
20240108,105800,296885410,3540,3525,3540,3515,4346
|
|
20240108,105700,281599935,3525,3530,3530,3525,1328
|
|
20240108,105600,276918595,3525,3525,3525,3525,130
|
|
20240108,105500,276460345,3525,3525,3525,3525,74
|
|
20240108,105400,276199495,3540,3540,3540,3540,0
|
|
20240108,105300,276199495,3540,3540,3540,3540,20
|
|
20240108,105200,276128695,3540,3540,3540,3540,0
|
|
20240108,105100,276128695,3540,3540,3540,3540,0
|
|
20240108,105000,276128695,3540,3540,3540,3540,1
|
|
20240108,104900,276125155,3520,3545,3545,3520,2104
|
|
20240108,104800,268709000,3545,3545,3545,3545,0
|
|
20240108,104700,268709000,3545,3540,3545,3540,30
|
|
20240108,104600,268602775,3545,3545,3545,3545,0
|
|
20240108,104500,268602775,3545,3545,3545,3545,6
|
|
20240108,104400,268581505,3515,3515,3520,3515,116
|
|
20240108,104300,268173525,3530,3530,3530,3530,0
|
|
20240108,104200,268173525,3530,3525,3530,3515,2875
|
|
20240108,104100,258052795,3530,3535,3535,3530,250
|
|
20240108,104000,257169935,3545,3545,3545,3545,0
|
|
20240108,103900,257169935,3545,3545,3545,3545,1410
|
|
20240108,103800,252171485,3545,3545,3545,3545,4
|
|
20240108,103700,252157305,3530,3530,3530,3530,0
|
|
20240108,103600,252157305,3530,3530,3530,3530,99
|
|
20240108,103500,251807835,3530,3535,3535,3530,578
|
|
20240108,103400,249767455,3535,3535,3535,3535,41
|
|
20240108,103300,249622520,3535,3535,3535,3535,0
|
|
20240108,103200,249622520,3535,3535,3535,3535,134
|
|
20240108,103100,249148830,3540,3540,3540,3540,0
|
|
20240108,103000,249148830,3540,3540,3540,3540,58
|
|
20240108,102900,248943510,3540,3540,3540,3540,61
|
|
20240108,102800,248727570,3545,3545,3545,3545,0
|
|
20240108,102700,248727570,3545,3545,3545,3545,1
|
|
20240108,102600,248724025,3535,3535,3535,3535,1
|
|
20240108,102500,248720490,3535,3535,3535,3535,0
|
|
20240108,102400,248720490,3535,3540,3540,3535,564
|
|
20240108,102300,246726745,3540,3540,3540,3540,36
|
|
20240108,102200,246599305,3550,3550,3550,3550,0
|
|
20240108,102100,246599305,3550,3550,3550,3550,30
|
|
20240108,102000,246492805,3545,3540,3545,3540,276
|
|
20240108,101900,245514715,3540,3540,3540,3540,400
|
|
20240108,101800,244098715,3535,3550,3550,3535,2
|
|
20240108,101700,244091630,3550,3550,3550,3525,2710
|
|
20240108,101600,234537645,3525,3525,3525,3525,0
|
|
20240108,101500,234537645,3525,3525,3525,3525,0
|
|
20240108,101400,234537645,3525,3540,3540,3525,1965
|
|
20240108,101300,227594600,3540,3550,3550,3540,1300
|
|
20240108,101200,222986375,3555,3555,3555,3555,36
|
|
20240108,101100,222858395,3555,3555,3555,3555,684
|
|
20240108,101000,220426775,3555,3560,3560,3555,392
|
|
20240108,100900,219031755,3560,3560,3560,3560,216
|
|
20240108,100800,218262795,3560,3560,3560,3560,100
|
|
20240108,100700,217906795,3565,3560,3565,3560,150
|
|
20240108,100600,217372545,3565,3575,3575,3565,1466
|
|
20240108,100500,212144575,3575,3575,3575,3575,0
|
|
20240108,100400,212144575,3575,3570,3575,3570,220
|
|
20240108,100300,211358175,3575,3570,3575,3570,301
|
|
20240108,100200,210283600,3570,3570,3570,3570,0
|
|
20240108,100100,210283600,3570,3570,3570,3570,300
|
|
20240108,100000,209212600,3570,3580,3580,3570,70
|
|
20240108,095900,208962080,3580,3575,3580,3575,250
|
|
20240108,095800,208068090,3575,3575,3575,3575,1098
|
|
20240108,095700,204142740,3575,3575,3575,3575,905
|
|
20240108,095600,200907365,3565,3565,3565,3565,0
|
|
20240108,095500,200907365,3565,3570,3570,3565,100
|
|
20240108,095400,200550490,3575,3575,3575,3575,80
|
|
20240108,095300,200264490,3575,3580,3580,3575,201
|
|
20240108,095200,199544915,3580,3580,3580,3580,0
|
|
20240108,095100,199544915,3580,3570,3580,3570,43
|
|
20240108,095000,199391210,3570,3575,3575,3570,373
|
|
20240108,094900,198058750,3580,3580,3580,3580,10
|
|
20240108,094800,198022950,3580,3580,3580,3580,465
|
|
20240108,094700,196358250,3585,3585,3585,3585,982
|
|
20240108,094600,192837780,3585,3590,3590,3585,6
|
|
20240108,094500,192816255,3590,3590,3590,3590,576
|
|
20240108,094400,190748415,3590,3585,3590,3585,2314
|
|
20240108,094300,182451325,3585,3575,3585,3575,761
|
|
20240108,094200,179726975,3575,3580,3580,3575,20
|
|
20240108,094100,179655455,3580,3580,3580,3580,3
|
|
20240108,094000,179644715,3580,3570,3580,3570,792
|
|
20240108,093900,176816035,3575,3580,3580,3575,1106
|
|
20240108,093800,172861070,3580,3580,3580,3580,0
|
|
20240108,093700,172861070,3580,3575,3580,3575,21
|
|
20240108,093600,172785990,3580,3580,3580,3580,760
|
|
20240108,093500,170065190,3580,3580,3585,3580,10
|
|
20240108,093400,170029385,3585,3585,3585,3580,301
|
|
20240108,093300,168951515,3585,3580,3585,3580,1059
|
|
20240108,093200,165160200,3580,3580,3585,3580,4136
|
|
20240108,093100,150333575,3580,3575,3580,3575,2032
|
|
20240108,093000,143059065,3575,3585,3585,3575,917
|
|
20240108,092900,139776155,3570,3565,3580,3560,8605
|
|
20240108,092800,109017410,3565,3565,3565,3560,702
|
|
20240108,092700,106515045,3565,3565,3565,3565,775
|
|
20240108,092600,103752170,3565,3565,3565,3565,216
|
|
20240108,092500,102982130,3565,3560,3565,3560,1405
|
|
20240108,092400,97976730,3555,3565,3570,3555,1646
|
|
20240108,092300,92107510,3560,3560,3565,3560,2232
|
|
20240108,092200,84153960,3560,3555,3560,3555,1269
|
|
20240108,092100,79638665,3555,3550,3555,3550,563
|
|
20240108,092000,77637215,3550,3550,3550,3550,31
|
|
20240108,091900,77527165,3550,3550,3550,3550,1
|
|
20240108,091800,77523615,3545,3550,3550,3545,3201
|
|
20240108,091700,66160085,3550,3545,3550,3545,2011
|
|
20240108,091600,59022050,3540,3525,3540,3525,2035
|
|
20240108,091500,51846330,3530,3520,3530,3520,503
|
|
20240108,091400,50075740,3520,3520,3520,3520,279
|
|
20240108,091300,49093660,3520,3525,3525,3520,250
|
|
20240108,091200,48213250,3525,3535,3535,3525,41
|
|
20240108,091100,48068615,3535,3535,3535,3535,14
|
|
20240108,091000,48019125,3515,3545,3545,3510,4723
|
|
20240108,090900,31399315,3530,3530,3540,3530,925
|
|
20240108,090800,28133495,3525,3525,3525,3525,700
|
|
20240108,090700,25665995,3525,3525,3525,3525,1616
|
|
20240108,090600,19969595,3520,3525,3525,3520,1541
|
|
20240108,090500,14544780,3530,3530,3530,3525,311
|
|
20240108,090400,13446955,3530,3530,3530,3530,35
|
|
20240108,090300,13323405,3530,3520,3530,3520,328
|
|
20240108,090200,12168455,3520,3535,3535,3520,224
|
|
20240108,090100,11378290,3535,3535,3535,3535,4
|
|
20240108,090000,11364150,3535,3550,3550,3530,3206
|