683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202000,669969430,3565,3565,3565,3565,15380
|
|
20240109,201900,669969430,3565,3565,3565,3565,0
|
|
20240109,201800,669969430,3565,3565,3565,3565,0
|
|
20240109,201700,669969430,3565,3565,3565,3565,0
|
|
20240109,201600,669969430,3565,3565,3565,3565,0
|
|
20240109,201500,669969430,3565,3565,3565,3565,0
|
|
20240109,201400,669969430,3565,3565,3565,3565,0
|
|
20240109,201300,669969430,3565,3565,3565,3565,0
|
|
20240109,201200,669969430,3565,3565,3565,3565,0
|
|
20240109,201100,669969430,3565,3565,3565,3565,0
|
|
20240109,201000,669969430,3565,3565,3565,3565,0
|
|
20240109,200900,669969430,3565,3565,3565,3565,0
|
|
20240109,200800,669969430,3565,3565,3565,3565,0
|
|
20240109,200700,669969430,3565,3565,3565,3565,0
|
|
20240109,200600,669969430,3565,3565,3565,3565,0
|
|
20240109,200500,669969430,3565,3565,3565,3565,0
|
|
20240109,200400,669969430,3565,3565,3565,3565,0
|
|
20240109,200300,669969430,3565,3565,3565,3565,0
|
|
20240109,200200,669969430,3565,3565,3565,3565,0
|
|
20240109,200100,669969430,3565,3565,3565,3565,0
|
|
20240109,200000,669969430,3565,3565,3565,3565,0
|
|
20240109,195900,669969430,3565,3565,3565,3565,0
|
|
20240109,195800,669969430,3565,3565,3565,3565,0
|
|
20240109,195700,669969430,3565,3565,3565,3565,0
|
|
20240109,195600,669969430,3565,3565,3565,3565,0
|
|
20240109,195500,669969430,3565,3565,3565,3565,0
|
|
20240109,195400,669969430,3565,3565,3565,3565,0
|
|
20240109,195300,669969430,3565,3565,3565,3565,0
|
|
20240109,195200,669969430,3565,3565,3565,3565,0
|
|
20240109,195100,669969430,3565,3565,3565,3565,0
|
|
20240109,195000,669969430,3565,3565,3565,3565,15380
|
|
20240109,194900,669969430,3565,3565,3565,3565,0
|
|
20240109,194800,669969430,3565,3565,3565,3565,0
|
|
20240109,194700,669969430,3565,3565,3565,3565,0
|
|
20240109,194600,669969430,3565,3565,3565,3565,0
|
|
20240109,194500,669969430,3565,3565,3565,3565,0
|
|
20240109,194400,669969430,3565,3565,3565,3565,0
|
|
20240109,194300,669969430,3565,3565,3565,3565,0
|
|
20240109,194200,669969430,3565,3565,3565,3565,0
|
|
20240109,194100,669969430,3565,3565,3565,3565,0
|
|
20240109,194000,669969430,3565,3565,3565,3565,0
|
|
20240109,193900,669969430,3565,3565,3565,3565,0
|
|
20240109,193800,669969430,3565,3565,3565,3565,0
|
|
20240109,193700,669969430,3565,3565,3565,3565,0
|
|
20240109,193600,669969430,3565,3565,3565,3565,0
|
|
20240109,193500,669969430,3565,3565,3565,3565,0
|
|
20240109,193400,669969430,3565,3565,3565,3565,0
|
|
20240109,193300,669969430,3565,3565,3565,3565,0
|
|
20240109,193200,669969430,3565,3565,3565,3565,0
|
|
20240109,193100,669969430,3565,3565,3565,3565,0
|
|
20240109,193000,669969430,3565,3565,3565,3565,0
|
|
20240109,192900,669969430,3565,3565,3565,3565,0
|
|
20240109,192800,669969430,3565,3565,3565,3565,0
|
|
20240109,192700,669969430,3565,3565,3565,3565,0
|
|
20240109,192600,669969430,3565,3565,3565,3565,0
|
|
20240109,192500,669969430,3565,3565,3565,3565,0
|
|
20240109,192400,669969430,3565,3565,3565,3565,0
|
|
20240109,192300,669969430,3565,3565,3565,3565,0
|
|
20240109,192200,669969430,3565,3565,3565,3565,0
|
|
20240109,192100,669969430,3565,3565,3565,3565,0
|
|
20240109,192000,669969430,3565,3565,3565,3565,15380
|
|
20240109,191900,669969430,3565,3565,3565,3565,0
|
|
20240109,191800,669969430,3565,3565,3565,3565,0
|
|
20240109,191700,669969430,3565,3565,3565,3565,0
|
|
20240109,191600,669969430,3565,3565,3565,3565,0
|
|
20240109,191500,669969430,3565,3565,3565,3565,0
|
|
20240109,191400,669969430,3565,3565,3565,3565,0
|
|
20240109,191300,669969430,3565,3565,3565,3565,0
|
|
20240109,191200,669969430,3565,3565,3565,3565,0
|
|
20240109,191100,669969430,3565,3565,3565,3565,0
|
|
20240109,191000,669969430,3565,3565,3565,3565,0
|
|
20240109,190900,669969430,3565,3565,3565,3565,0
|
|
20240109,190800,669969430,3565,3565,3565,3565,0
|
|
20240109,190700,669969430,3565,3565,3565,3565,0
|
|
20240109,190600,669969430,3565,3565,3565,3565,0
|
|
20240109,190500,669969430,3565,3565,3565,3565,0
|
|
20240109,190400,669969430,3565,3565,3565,3565,0
|
|
20240109,190300,669969430,3565,3565,3565,3565,0
|
|
20240109,190200,669969430,3565,3565,3565,3565,0
|
|
20240109,190100,669969430,3565,3565,3565,3565,0
|
|
20240109,190000,669969430,3565,3565,3565,3565,0
|
|
20240109,185900,669969430,3565,3565,3565,3565,0
|
|
20240109,185800,669969430,3565,3565,3565,3565,0
|
|
20240109,185700,669969430,3565,3565,3565,3565,0
|
|
20240109,185600,669969430,3565,3565,3565,3565,0
|
|
20240109,185500,669969430,3565,3565,3565,3565,0
|
|
20240109,185400,669969430,3565,3565,3565,3565,0
|
|
20240109,185300,669969430,3565,3565,3565,3565,0
|
|
20240109,185200,669969430,3565,3565,3565,3565,0
|
|
20240109,185100,669969430,3565,3565,3565,3565,0
|
|
20240109,185000,669969430,3565,3565,3565,3565,15380
|
|
20240109,184900,669969430,3565,3565,3565,3565,0
|
|
20240109,184800,669969430,3565,3565,3565,3565,0
|
|
20240109,184700,669969430,3565,3565,3565,3565,0
|
|
20240109,184600,669969430,3565,3565,3565,3565,0
|
|
20240109,184500,669969430,3565,3565,3565,3565,0
|
|
20240109,184400,669969430,3565,3565,3565,3565,0
|
|
20240109,184300,669969430,3565,3565,3565,3565,0
|
|
20240109,184200,669969430,3565,3565,3565,3565,0
|
|
20240109,184100,669969430,3565,3565,3565,3565,0
|
|
20240109,184000,669969430,3565,3565,3565,3565,0
|
|
20240109,183900,669969430,3565,3565,3565,3565,0
|
|
20240109,183800,669969430,3565,3565,3565,3565,0
|
|
20240109,183700,669969430,3565,3565,3565,3565,0
|
|
20240109,183600,669969430,3565,3565,3565,3565,0
|
|
20240109,183500,669969430,3565,3565,3565,3565,0
|
|
20240109,183400,669969430,3565,3565,3565,3565,0
|
|
20240109,183300,669969430,3565,3565,3565,3565,0
|
|
20240109,183200,669969430,3565,3565,3565,3565,0
|
|
20240109,183100,669969430,3565,3565,3565,3565,0
|
|
20240109,183000,669969430,3565,3565,3565,3565,0
|
|
20240109,182900,669969430,3565,3565,3565,3565,0
|
|
20240109,182800,669969430,3565,3565,3565,3565,0
|
|
20240109,182700,669969430,3565,3565,3565,3565,0
|
|
20240109,182600,669969430,3565,3565,3565,3565,0
|
|
20240109,182500,669969430,3565,3565,3565,3565,0
|
|
20240109,182400,669969430,3565,3565,3565,3565,0
|
|
20240109,182300,669969430,3565,3565,3565,3565,0
|
|
20240109,182200,669969430,3565,3565,3565,3565,0
|
|
20240109,182100,669969430,3565,3565,3565,3565,0
|
|
20240109,182000,669969430,3565,3565,3565,3565,15380
|
|
20240109,181900,669969430,3565,3565,3565,3565,0
|
|
20240109,181800,669969430,3565,3565,3565,3565,0
|
|
20240109,181700,669969430,3565,3565,3565,3565,0
|
|
20240109,181600,669969430,3565,3565,3565,3565,0
|
|
20240109,181500,669969430,3565,3565,3565,3565,0
|
|
20240109,181400,669969430,3565,3565,3565,3565,0
|
|
20240109,181300,669969430,3565,3565,3565,3565,0
|
|
20240109,181200,669969430,3565,3565,3565,3565,0
|
|
20240109,181100,669969430,3565,3565,3565,3565,0
|
|
20240109,181000,669969430,3565,3565,3565,3565,0
|
|
20240109,180900,669969430,3565,3565,3565,3565,0
|
|
20240109,180800,669969430,3565,3565,3565,3565,0
|
|
20240109,180700,669969430,3565,3565,3565,3565,0
|
|
20240109,180600,669969430,3565,3565,3565,3565,0
|
|
20240109,180500,669969430,3565,3565,3565,3565,0
|
|
20240109,180400,669969430,3565,3565,3565,3565,0
|
|
20240109,180300,669969430,3565,3565,3565,3565,0
|
|
20240109,180200,669969430,3565,3565,3565,3565,0
|
|
20240109,180100,669969430,3565,3565,3565,3565,0
|
|
20240109,180000,669969430,3565,3565,3565,3565,0
|
|
20240109,175900,669969430,3565,3565,3565,3565,0
|
|
20240109,175800,669969430,3565,3565,3565,3565,0
|
|
20240109,175700,669969430,3565,3565,3565,3565,0
|
|
20240109,175600,669969430,3565,3565,3565,3565,0
|
|
20240109,175500,669969430,3565,3565,3565,3565,0
|
|
20240109,175400,669969430,3565,3565,3565,3565,0
|
|
20240109,175300,669969430,3565,3565,3565,3565,0
|
|
20240109,175200,669969430,3565,3565,3565,3565,0
|
|
20240109,175100,669969430,3565,3565,3565,3565,0
|
|
20240109,175000,669969430,3565,3565,3565,3565,15380
|
|
20240109,174900,669969430,3565,3565,3565,3565,0
|
|
20240109,174800,669969430,3565,3565,3565,3565,0
|
|
20240109,174700,669969430,3565,3565,3565,3565,0
|
|
20240109,174600,669969430,3565,3565,3565,3565,0
|
|
20240109,174500,669969430,3565,3565,3565,3565,0
|
|
20240109,174400,669969430,3565,3565,3565,3565,0
|
|
20240109,174300,669969430,3565,3565,3565,3565,0
|
|
20240109,174200,669969430,3565,3565,3565,3565,0
|
|
20240109,174100,669969430,3565,3565,3565,3565,0
|
|
20240109,174000,669969430,3565,3565,3565,3565,0
|
|
20240109,173900,669969430,3565,3565,3565,3565,0
|
|
20240109,173800,669969430,3565,3565,3565,3565,0
|
|
20240109,173700,669969430,3565,3565,3565,3565,0
|
|
20240109,173600,669969430,3565,3565,3565,3565,0
|
|
20240109,173500,669969430,3565,3565,3565,3565,0
|
|
20240109,173400,669969430,3565,3565,3565,3565,0
|
|
20240109,173300,669969430,3565,3565,3565,3565,0
|
|
20240109,173200,669969430,3565,3565,3565,3565,0
|
|
20240109,173100,669969430,3565,3565,3565,3565,0
|
|
20240109,173000,669969430,3565,3565,3565,3565,0
|
|
20240109,172900,669969430,3565,3565,3565,3565,0
|
|
20240109,172800,669969430,3565,3565,3565,3565,0
|
|
20240109,172700,669969430,3565,3565,3565,3565,0
|
|
20240109,172600,669969430,3565,3565,3565,3565,0
|
|
20240109,172500,669969430,3565,3565,3565,3565,0
|
|
20240109,172400,669969430,3565,3565,3565,3565,0
|
|
20240109,172300,669969430,3565,3565,3565,3565,0
|
|
20240109,172200,669969430,3565,3565,3565,3565,0
|
|
20240109,172100,669969430,3565,3565,3565,3565,0
|
|
20240109,172000,669969430,3565,3565,3565,3565,15380
|
|
20240109,171900,669969430,3565,3565,3565,3565,0
|
|
20240109,171800,669969430,3565,3565,3565,3565,0
|
|
20240109,171700,669969430,3565,3565,3565,3565,0
|
|
20240109,171600,669969430,3565,3565,3565,3565,0
|
|
20240109,171500,669969430,3565,3565,3565,3565,0
|
|
20240109,171400,669969430,3565,3565,3565,3565,0
|
|
20240109,171300,669969430,3565,3565,3565,3565,0
|
|
20240109,171200,669969430,3565,3565,3565,3565,0
|
|
20240109,171100,669969430,3565,3565,3565,3565,0
|
|
20240109,171000,669969430,3565,3565,3565,3565,0
|
|
20240109,170900,669969430,3565,3565,3565,3565,0
|
|
20240109,170800,669969430,3565,3565,3565,3565,0
|
|
20240109,170700,669969430,3565,3565,3565,3565,0
|
|
20240109,170600,669969430,3565,3565,3565,3565,0
|
|
20240109,170500,669969430,3565,3565,3565,3565,0
|
|
20240109,170400,669969430,3565,3565,3565,3565,0
|
|
20240109,170300,669969430,3565,3565,3565,3565,0
|
|
20240109,170200,669969430,3565,3565,3565,3565,0
|
|
20240109,170100,669969430,3565,3565,3565,3565,0
|
|
20240109,170000,669969430,3565,3565,3565,3565,0
|
|
20240109,165900,669969430,3565,3565,3565,3565,0
|
|
20240109,165800,669969430,3565,3565,3565,3565,0
|
|
20240109,165700,669969430,3565,3565,3565,3565,0
|
|
20240109,165600,669969430,3565,3565,3565,3565,0
|
|
20240109,165500,669969430,3565,3565,3565,3565,0
|
|
20240109,165400,669969430,3565,3565,3565,3565,0
|
|
20240109,165300,669969430,3565,3565,3565,3565,0
|
|
20240109,165200,669969430,3565,3565,3565,3565,0
|
|
20240109,165100,669969430,3565,3565,3565,3565,0
|
|
20240109,165000,669969430,3565,3565,3565,3565,15380
|
|
20240109,164900,669969430,3565,3565,3565,3565,0
|
|
20240109,164800,669969430,3565,3565,3565,3565,0
|
|
20240109,164700,669969430,3565,3565,3565,3565,0
|
|
20240109,164600,669969430,3565,3565,3565,3565,0
|
|
20240109,164500,669969430,3565,3565,3565,3565,0
|
|
20240109,164400,669969430,3565,3565,3565,3565,0
|
|
20240109,164300,669969430,3565,3565,3565,3565,0
|
|
20240109,164200,669969430,3565,3565,3565,3565,0
|
|
20240109,164100,669969430,3565,3565,3565,3565,0
|
|
20240109,164000,669969430,3565,3565,3565,3565,0
|
|
20240109,163900,669969430,3565,3565,3565,3565,0
|
|
20240109,163800,669969430,3565,3565,3565,3565,0
|
|
20240109,163700,669969430,3565,3565,3565,3565,0
|
|
20240109,163600,669969430,3565,3565,3565,3565,0
|
|
20240109,163500,669969430,3565,3565,3565,3565,0
|
|
20240109,163400,669969430,3565,3565,3565,3565,0
|
|
20240109,163300,669969430,3565,3565,3565,3565,0
|
|
20240109,163200,669969430,3565,3565,3565,3565,0
|
|
20240109,163100,669969430,3565,3565,3565,3565,0
|
|
20240109,163000,669969430,3565,3565,3565,3565,0
|
|
20240109,162900,669969430,3565,3565,3565,3565,0
|
|
20240109,162800,669969430,3565,3565,3565,3565,0
|
|
20240109,162700,669969430,3565,3565,3565,3565,0
|
|
20240109,162600,669969430,3565,3565,3565,3565,0
|
|
20240109,162500,669969430,3565,3565,3565,3565,0
|
|
20240109,162400,669969430,3565,3565,3565,3565,0
|
|
20240109,162300,669969430,3565,3565,3565,3565,0
|
|
20240109,162200,669969430,3565,3565,3565,3565,0
|
|
20240109,162100,669969430,3565,3565,3565,3565,0
|
|
20240109,162000,669969430,3565,3565,3565,3565,15380
|
|
20240109,161900,669969430,3565,3565,3565,3565,0
|
|
20240109,161800,669969430,3565,3565,3565,3565,0
|
|
20240109,161700,669969430,3565,3565,3565,3565,0
|
|
20240109,161600,669969430,3565,3565,3565,3565,0
|
|
20240109,161500,669969430,3565,3565,3565,3565,0
|
|
20240109,161400,669969430,3565,3565,3565,3565,0
|
|
20240109,161300,669969430,3565,3565,3565,3565,0
|
|
20240109,161200,669969430,3565,3565,3565,3565,0
|
|
20240109,161100,669969430,3565,3565,3565,3565,0
|
|
20240109,161000,669969430,3565,3565,3565,3565,0
|
|
20240109,160900,669969430,3565,3565,3565,3565,0
|
|
20240109,160800,669969430,3565,3565,3565,3565,0
|
|
20240109,160700,669969430,3565,3565,3565,3565,0
|
|
20240109,160600,669969430,3565,3565,3565,3565,0
|
|
20240109,160500,669969430,3565,3565,3565,3565,0
|
|
20240109,160400,669969430,3565,3565,3565,3565,0
|
|
20240109,160300,669969430,3565,3565,3565,3565,0
|
|
20240109,160200,669969430,3565,3565,3565,3565,0
|
|
20240109,160100,669969430,3565,3565,3565,3565,0
|
|
20240109,160000,669969430,3565,3565,3565,3565,0
|
|
20240109,155900,669969430,3565,3565,3565,3565,0
|
|
20240109,155800,669969430,3565,3565,3565,3565,0
|
|
20240109,155700,669969430,3565,3565,3565,3565,0
|
|
20240109,155600,669969430,3565,3565,3565,3565,0
|
|
20240109,155500,669969430,3565,3565,3565,3565,0
|
|
20240109,155400,669969430,3565,3565,3565,3565,0
|
|
20240109,155300,669969430,3565,3565,3565,3565,0
|
|
20240109,155200,669969430,3565,3565,3565,3565,0
|
|
20240109,155100,669969430,3565,3565,3565,3565,0
|
|
20240109,155000,669969430,3565,3565,3565,3565,15380
|
|
20240109,154900,669969430,3565,3565,3565,3565,0
|
|
20240109,154800,669969430,3565,3565,3565,3565,0
|
|
20240109,154700,669969430,3565,3565,3565,3565,0
|
|
20240109,154600,669969430,3565,3565,3565,3565,0
|
|
20240109,154500,669969430,3565,3565,3565,3565,0
|
|
20240109,154400,669969430,3565,3565,3565,3565,0
|
|
20240109,154300,669969430,3565,3565,3565,3565,0
|
|
20240109,154200,669969430,3565,3565,3565,3565,0
|
|
20240109,154100,669969430,3565,3565,3565,3565,0
|
|
20240109,154000,669969430,3565,3565,3565,3565,0
|
|
20240109,153900,669969430,3565,3565,3565,3565,0
|
|
20240109,153800,669969430,3565,3565,3565,3565,0
|
|
20240109,153700,669969430,3565,3565,3565,3565,0
|
|
20240109,153600,669969430,3565,3565,3565,3565,0
|
|
20240109,153500,669969430,3565,3565,3565,3565,0
|
|
20240109,153400,669969430,3565,3565,3565,3565,0
|
|
20240109,153300,669969430,3565,3565,3565,3565,0
|
|
20240109,153200,669969430,3565,3565,3565,3565,0
|
|
20240109,153100,669969430,3565,3565,3565,3565,0
|
|
20240109,153000,669969430,3565,3565,3565,3565,15380
|
|
20240109,152900,615139730,3580,3580,3580,3580,0
|
|
20240109,152800,615139730,3580,3580,3580,3580,0
|
|
20240109,152700,615139730,3580,3580,3580,3580,0
|
|
20240109,152600,615139730,3580,3580,3580,3580,0
|
|
20240109,152500,615139730,3580,3580,3580,3580,0
|
|
20240109,152400,615139730,3580,3580,3580,3580,0
|
|
20240109,152300,615139730,3580,3580,3580,3580,0
|
|
20240109,152200,615139730,3580,3580,3580,3580,0
|
|
20240109,152100,615139730,3580,3580,3580,3580,0
|
|
20240109,152000,615139730,3580,3580,3580,3580,0
|
|
20240109,151900,615139730,3580,3570,3580,3570,3839
|
|
20240109,151800,601396205,3570,3570,3570,3570,42
|
|
20240109,151700,601246265,3575,3570,3575,3570,425
|
|
20240109,151600,599727015,3570,3570,3570,3570,0
|
|
20240109,151500,599727015,3570,3575,3575,3570,105
|
|
20240109,151400,599351665,3575,3575,3575,3575,245
|
|
20240109,151300,598475790,3575,3575,3575,3575,276
|
|
20240109,151200,597489090,3575,3575,3575,3575,0
|
|
20240109,151100,597489090,3575,3575,3575,3575,200
|
|
20240109,151000,596774090,3575,3575,3575,3575,100
|
|
20240109,150900,596416590,3570,3575,3575,3570,6243
|
|
20240109,150800,574125015,3575,3580,3580,3575,570
|
|
20240109,150700,572086825,3575,3575,3575,3570,767
|
|
20240109,150600,569347800,3575,3575,3575,3575,993
|
|
20240109,150500,565797825,3575,3580,3580,3575,3668
|
|
20240109,150400,552684715,3580,3575,3580,3575,513
|
|
20240109,150300,550850240,3580,3580,3580,3580,200
|
|
20240109,150200,550134240,3580,3585,3585,3580,167
|
|
20240109,150100,549536245,3580,3585,3585,3580,33
|
|
20240109,150000,549418090,3580,3580,3580,3580,400
|
|
20240109,145900,547986090,3580,3585,3585,3580,1297
|
|
20240109,145800,543339865,3580,3585,3585,3580,511
|
|
20240109,145700,541510355,3580,3580,3580,3580,0
|
|
20240109,145600,541510355,3580,3580,3580,3580,70
|
|
20240109,145500,541259755,3580,3585,3585,3580,475
|
|
20240109,145400,539559130,3585,3580,3585,3580,35
|
|
20240109,145300,539433680,3580,3580,3580,3580,1
|
|
20240109,145200,539430100,3580,3580,3580,3580,328
|
|
20240109,145100,538255860,3580,3585,3590,3580,1611
|
|
20240109,145000,532484245,3585,3580,3585,3580,746
|
|
20240109,144900,529811065,3575,3575,3575,3575,0
|
|
20240109,144800,529811065,3575,3580,3580,3575,133
|
|
20240109,144700,529335425,3580,3580,3580,3580,47
|
|
20240109,144600,529167165,3580,3580,3580,3580,870
|
|
20240109,144500,526052565,3580,3585,3585,3580,130
|
|
20240109,144400,525586530,3585,3580,3585,3580,3220
|
|
20240109,144300,514048930,3580,3580,3580,3580,497
|
|
20240109,144200,512269670,3580,3580,3580,3580,1000
|
|
20240109,144100,508689670,3575,3575,3575,3575,3
|
|
20240109,144000,508678945,3575,3575,3575,3575,0
|
|
20240109,143900,508678945,3575,3575,3575,3575,0
|
|
20240109,143800,508678945,3575,3580,3580,3575,1484
|
|
20240109,143700,503373225,3580,3585,3585,3580,310
|
|
20240109,143600,502263420,3580,3580,3580,3580,3
|
|
20240109,143500,502252680,3575,3575,3575,3575,0
|
|
20240109,143400,502252680,3575,3575,3575,3575,16
|
|
20240109,143300,502195480,3585,3585,3585,3585,200
|
|
20240109,143200,501478480,3585,3575,3585,3575,1442
|
|
20240109,143100,496323300,3575,3575,3575,3575,1200
|
|
20240109,143000,492033300,3580,3580,3580,3580,0
|
|
20240109,142900,492033300,3580,3580,3580,3580,318
|
|
20240109,142800,490894860,3580,3580,3580,3580,0
|
|
20240109,142700,490894860,3580,3580,3580,3580,0
|
|
20240109,142600,490894860,3580,3585,3585,3580,518
|
|
20240109,142500,489040365,3580,3575,3580,3575,951
|
|
20240109,142400,485636785,3580,3580,3580,3580,0
|
|
20240109,142300,485636785,3580,3585,3585,3580,30
|
|
20240109,142200,485529335,3585,3585,3585,3585,0
|
|
20240109,142100,485529335,3585,3585,3585,3585,11
|
|
20240109,142000,485489900,3580,3580,3580,3580,500
|
|
20240109,141900,483699900,3570,3570,3570,3570,9
|
|
20240109,141800,483667770,3570,3570,3570,3570,0
|
|
20240109,141700,483667770,3570,3580,3580,3570,3501
|
|
20240109,141600,471166640,3585,3585,3585,3580,69
|
|
20240109,141500,470919610,3580,3580,3580,3580,643
|
|
20240109,141400,468617670,3580,3580,3580,3580,0
|
|
20240109,141300,468617670,3580,3580,3580,3580,1
|
|
20240109,141200,468614090,3565,3565,3565,3565,438
|
|
20240109,141100,467052620,3570,3575,3575,3570,3480
|
|
20240109,141000,454628075,3565,3570,3570,3565,203
|
|
20240109,140900,453904100,3565,3565,3565,3565,129
|
|
20240109,140800,453444215,3575,3575,3575,3575,1
|
|
20240109,140700,453440640,3565,3565,3565,3565,1422
|
|
20240109,140600,448371210,3565,3580,3580,3565,3053
|
|
20240109,140500,437464000,3580,3570,3580,3570,6
|
|
20240109,140400,437442550,3580,3580,3580,3580,105
|
|
20240109,140300,437066650,3575,3580,3580,3575,308
|
|
20240109,140200,435965510,3580,3570,3580,3570,1865
|
|
20240109,140100,429306510,3570,3570,3570,3570,1412
|
|
20240109,140000,424265670,3575,3575,3575,3575,3209
|
|
20240109,135900,412793495,3575,3575,3575,3575,0
|
|
20240109,135800,412793495,3575,3575,3575,3575,28
|
|
20240109,135700,412693395,3570,3570,3570,3570,28
|
|
20240109,135600,412593435,3565,3565,3565,3565,599
|
|
20240109,135500,410458000,3570,3570,3570,3570,207
|
|
20240109,135400,409719010,3575,3575,3575,3575,89
|
|
20240109,135300,409400835,3575,3580,3580,3575,10
|
|
20240109,135200,409365040,3580,3570,3580,3570,512
|
|
20240109,135100,407534640,3575,3575,3575,3575,1
|
|
20240109,135000,407531065,3570,3570,3570,3570,0
|
|
20240109,134900,407531065,3570,3570,3570,3570,255
|
|
20240109,134800,406620715,3565,3565,3565,3565,50
|
|
20240109,134700,406442465,3570,3570,3570,3570,57
|
|
20240109,134600,406238975,3575,3575,3575,3575,0
|
|
20240109,134500,406238975,3575,3575,3575,3575,0
|
|
20240109,134400,406238975,3575,3575,3575,3575,0
|
|
20240109,134300,406238975,3575,3575,3575,3575,0
|
|
20240109,134200,406238975,3575,3575,3575,3575,1
|
|
20240109,134100,406235400,3560,3560,3560,3560,300
|
|
20240109,134000,405167400,3555,3575,3575,3555,1255
|
|
20240109,133900,400703765,3580,3560,3580,3560,760
|
|
20240109,133800,397986985,3575,3575,3575,3575,18
|
|
20240109,133700,397922635,3560,3565,3565,3560,1730
|
|
20240109,133600,391762435,3565,3565,3565,3565,55
|
|
20240109,133500,391566360,3580,3565,3580,3565,530
|
|
20240109,133400,389676460,3565,3575,3575,3565,4859
|
|
20240109,133300,372333230,3570,3575,3575,3570,404
|
|
20240109,133200,370890855,3575,3575,3575,3575,432
|
|
20240109,133100,369346455,3580,3580,3580,3580,0
|
|
20240109,133000,369346455,3580,3580,3580,3580,10
|
|
20240109,132900,369310655,3580,3580,3580,3580,0
|
|
20240109,132800,369310655,3580,3580,3580,3580,0
|
|
20240109,132700,369310655,3580,3580,3580,3580,1
|
|
20240109,132600,369307075,3560,3560,3560,3560,200
|
|
20240109,132500,368595075,3575,3575,3575,3575,0
|
|
20240109,132400,368595075,3575,3575,3575,3575,667
|
|
20240109,132300,366210550,3560,3560,3560,3560,5999
|
|
20240109,132200,344854110,3580,3580,3580,3580,1
|
|
20240109,132100,344850530,3570,3575,3575,3570,5739
|
|
20240109,132000,324355240,3580,3580,3580,3580,2
|
|
20240109,131900,324348080,3580,3580,3580,3580,653
|
|
20240109,131800,322010340,3580,3580,3580,3580,737
|
|
20240109,131700,319371880,3590,3570,3590,3570,3779
|
|
20240109,131600,305840060,3570,3570,3570,3570,0
|
|
20240109,131500,305840060,3570,3570,3570,3570,60
|
|
20240109,131400,305625860,3560,3560,3560,3560,7
|
|
20240109,131300,305600940,3560,3560,3560,3560,0
|
|
20240109,131200,305600940,3560,3560,3560,3560,1712
|
|
20240109,131100,299506220,3550,3560,3560,3550,1456
|
|
20240109,131000,294329260,3575,3575,3575,3550,796
|
|
20240109,130900,291492195,3580,3595,3595,3580,556
|
|
20240109,130800,289500965,3595,3580,3595,3580,6491
|
|
20240109,130700,266203330,3580,3570,3585,3570,10827
|
|
20240109,130600,227454765,3565,3560,3565,3560,1574
|
|
20240109,130500,221846965,3560,3550,3560,3550,2914
|
|
20240109,130400,211489755,3555,3555,3555,3555,0
|
|
20240109,130300,211489755,3555,3555,3555,3555,0
|
|
20240109,130200,211489755,3555,3550,3555,3550,50
|
|
20240109,130100,211312250,3550,3550,3550,3550,31
|
|
20240109,130000,211202200,3555,3545,3555,3545,111
|
|
20240109,125900,210808695,3555,3545,3555,3545,360
|
|
20240109,125800,209532435,3555,3555,3555,3555,0
|
|
20240109,125700,209532435,3555,3555,3555,3555,0
|
|
20240109,125600,209532435,3555,3540,3555,3540,14
|
|
20240109,125500,209482800,3555,3555,3555,3555,1
|
|
20240109,125400,209479245,3540,3540,3540,3540,10
|
|
20240109,125300,209443845,3540,3550,3550,3540,1010
|
|
20240109,125200,205867895,3550,3550,3550,3550,958
|
|
20240109,125100,202466995,3550,3545,3550,3545,103
|
|
20240109,125000,202101355,3545,3545,3545,3540,1098
|
|
20240109,124900,198211935,3550,3550,3550,3550,0
|
|
20240109,124800,198211935,3550,3550,3550,3550,1
|
|
20240109,124700,198208385,3545,3545,3545,3545,354
|
|
20240109,124600,196953455,3550,3550,3550,3550,1
|
|
20240109,124500,196949905,3550,3550,3550,3550,25
|
|
20240109,124400,196861155,3550,3550,3550,3550,0
|
|
20240109,124300,196861155,3550,3550,3550,3550,905
|
|
20240109,124200,193648405,3545,3545,3545,3545,20
|
|
20240109,124100,193577505,3550,3550,3550,3550,0
|
|
20240109,124000,193577505,3550,3550,3550,3550,0
|
|
20240109,123900,193577505,3550,3550,3550,3550,0
|
|
20240109,123800,193577505,3550,3550,3550,3550,3
|
|
20240109,123700,193566855,3550,3545,3550,3545,13
|
|
20240109,123600,193520765,3550,3550,3550,3550,0
|
|
20240109,123500,193520765,3550,3550,3550,3545,5
|
|
20240109,123400,193503030,3545,3545,3545,3545,151
|
|
20240109,123300,192967735,3550,3550,3550,3550,0
|
|
20240109,123200,192967735,3550,3550,3550,3550,0
|
|
20240109,123100,192967735,3550,3550,3550,3550,100
|
|
20240109,123000,192612735,3550,3550,3550,3550,0
|
|
20240109,122900,192612735,3550,3550,3550,3550,380
|
|
20240109,122800,191263735,3550,3550,3550,3550,0
|
|
20240109,122700,191263735,3550,3550,3550,3550,0
|
|
20240109,122600,191263735,3550,3550,3550,3550,2
|
|
20240109,122500,191256635,3540,3545,3545,3540,5200
|
|
20240109,122400,172848610,3550,3550,3550,3550,3
|
|
20240109,122300,172837960,3550,3550,3550,3550,1
|
|
20240109,122200,172834410,3540,3550,3550,3540,2299
|
|
20240109,122100,164682840,3550,3550,3550,3550,1180
|
|
20240109,122000,160493840,3550,3545,3550,3545,4
|
|
20240109,121900,160479655,3550,3550,3550,3550,1
|
|
20240109,121800,160476105,3550,3550,3550,3550,1
|
|
20240109,121700,160472555,3545,3545,3545,3545,981
|
|
20240109,121600,156994910,3545,3545,3545,3545,20
|
|
20240109,121500,156924010,3545,3545,3545,3545,0
|
|
20240109,121400,156924010,3545,3545,3545,3545,44
|
|
20240109,121300,156768030,3545,3545,3545,3545,0
|
|
20240109,121200,156768030,3545,3545,3545,3545,115
|
|
20240109,121100,156360355,3550,3550,3550,3550,0
|
|
20240109,121000,156360355,3550,3545,3550,3545,65
|
|
20240109,120900,156129680,3545,3550,3550,3545,67
|
|
20240109,120800,155892150,3545,3545,3545,3545,204
|
|
20240109,120700,155168970,3545,3545,3545,3545,0
|
|
20240109,120600,155168970,3545,3545,3545,3545,120
|
|
20240109,120500,154743570,3550,3550,3550,3550,0
|
|
20240109,120400,154743570,3550,3550,3550,3550,4
|
|
20240109,120300,154729370,3545,3540,3550,3540,1351
|
|
20240109,120200,149940715,3540,3540,3540,3540,28
|
|
20240109,120100,149841595,3540,3535,3540,3535,115
|
|
20240109,120000,149435055,3540,3540,3540,3540,30
|
|
20240109,115900,149328855,3540,3540,3540,3540,0
|
|
20240109,115800,149328855,3540,3540,3540,3540,14
|
|
20240109,115700,149279295,3540,3540,3540,3540,233
|
|
20240109,115600,148454475,3545,3545,3545,3545,0
|
|
20240109,115500,148454475,3545,3545,3545,3545,0
|
|
20240109,115400,148454475,3545,3545,3545,3545,0
|
|
20240109,115300,148454475,3545,3545,3545,3545,0
|
|
20240109,115200,148454475,3545,3545,3545,3545,0
|
|
20240109,115100,148454475,3545,3545,3545,3545,142
|
|
20240109,115000,147951085,3550,3550,3550,3550,1
|
|
20240109,114900,147947535,3540,3540,3540,3540,0
|
|
20240109,114800,147947535,3540,3540,3540,3540,0
|
|
20240109,114700,147947535,3540,3540,3540,3540,13
|
|
20240109,114600,147901515,3545,3545,3545,3545,0
|
|
20240109,114500,147901515,3545,3545,3545,3545,520
|
|
20240109,114400,146058115,3550,3550,3550,3550,1
|
|
20240109,114300,146054565,3545,3545,3545,3545,0
|
|
20240109,114200,146054565,3545,3545,3545,3545,0
|
|
20240109,114100,146054565,3545,3545,3545,3545,333
|
|
20240109,114000,144874080,3540,3540,3540,3540,0
|
|
20240109,113900,144874080,3540,3540,3540,3540,80
|
|
20240109,113800,144590880,3540,3540,3540,3540,240
|
|
20240109,113700,143741280,3545,3545,3545,3545,5
|
|
20240109,113600,143723555,3545,3545,3545,3545,1
|
|
20240109,113500,143720010,3540,3540,3540,3540,0
|
|
20240109,113400,143720010,3540,3540,3540,3540,200
|
|
20240109,113300,143012010,3540,3540,3540,3540,42
|
|
20240109,113200,142863330,3535,3540,3540,3535,307
|
|
20240109,113100,141777335,3540,3540,3540,3540,101
|
|
20240109,113000,141419795,3540,3540,3540,3540,37
|
|
20240109,112900,141288815,3540,3540,3540,3540,240
|
|
20240109,112800,140439215,3545,3540,3545,3540,115
|
|
20240109,112700,140031790,3540,3540,3540,3540,0
|
|
20240109,112600,140031790,3540,3540,3540,3540,0
|
|
20240109,112500,140031790,3540,3540,3540,3540,0
|
|
20240109,112400,140031790,3540,3540,3540,3540,0
|
|
20240109,112300,140031790,3540,3540,3540,3540,0
|
|
20240109,112200,140031790,3540,3540,3540,3540,0
|
|
20240109,112100,140031790,3540,3540,3540,3540,66
|
|
20240109,112000,139798150,3535,3535,3535,3535,6
|
|
20240109,111900,139776940,3540,3540,3540,3540,0
|
|
20240109,111800,139776940,3540,3540,3540,3540,0
|
|
20240109,111700,139776940,3540,3540,3540,3540,0
|
|
20240109,111600,139776940,3540,3540,3540,3540,4
|
|
20240109,111500,139762780,3535,3535,3535,3535,0
|
|
20240109,111400,139762780,3535,3535,3535,3535,10
|
|
20240109,111300,139727430,3535,3535,3535,3535,100
|
|
20240109,111200,139373930,3540,3530,3540,3530,196
|
|
20240109,111100,138681355,3535,3535,3535,3535,127
|
|
20240109,111000,138232410,3535,3535,3535,3535,0
|
|
20240109,110900,138232410,3535,3535,3535,3535,5
|
|
20240109,110800,138214735,3535,3540,3540,3535,235
|
|
20240109,110700,137383835,3540,3540,3540,3540,0
|
|
20240109,110600,137383835,3540,3540,3540,3540,35
|
|
20240109,110500,137259935,3540,3540,3540,3540,0
|
|
20240109,110400,137259935,3540,3540,3540,3540,35
|
|
20240109,110300,137136035,3535,3535,3535,3535,830
|
|
20240109,110200,134201985,3535,3535,3535,3535,34
|
|
20240109,110100,134081795,3535,3535,3535,3535,38
|
|
20240109,110000,133947465,3535,3535,3535,3535,1
|
|
20240109,105900,133943930,3535,3535,3535,3535,0
|
|
20240109,105800,133943930,3535,3535,3535,3535,0
|
|
20240109,105700,133943930,3535,3535,3535,3535,0
|
|
20240109,105600,133943930,3535,3535,3535,3535,78
|
|
20240109,105500,133668200,3540,3540,3540,3540,94
|
|
20240109,105400,133335440,3540,3540,3540,3540,120
|
|
20240109,105300,132910640,3540,3540,3540,3540,0
|
|
20240109,105200,132910640,3540,3540,3540,3540,21
|
|
20240109,105100,132836300,3540,3540,3540,3540,57
|
|
20240109,105000,132634520,3540,3530,3540,3530,1001
|
|
20240109,104900,129100165,3530,3530,3530,3530,1
|
|
20240109,104800,129096635,3530,3530,3530,3530,0
|
|
20240109,104700,129096635,3530,3530,3530,3530,698
|
|
20240109,104600,126632695,3530,3530,3530,3530,65
|
|
20240109,104500,126403245,3530,3530,3530,3530,0
|
|
20240109,104400,126403245,3530,3525,3530,3525,645
|
|
20240109,104300,124129570,3525,3525,3530,3525,317
|
|
20240109,104200,123012125,3530,3530,3530,3530,15
|
|
20240109,104100,122959175,3525,3525,3525,3525,0
|
|
20240109,104000,122959175,3525,3525,3525,3525,185
|
|
20240109,103900,122307050,3530,3530,3530,3530,30
|
|
20240109,103800,122201150,3530,3530,3530,3530,1100
|
|
20240109,103700,118318150,3530,3530,3530,3530,141
|
|
20240109,103600,117820420,3520,3520,3520,3520,0
|
|
20240109,103500,117820420,3520,3525,3525,3520,1000
|
|
20240109,103400,114299550,3530,3530,3530,3530,898
|
|
20240109,103300,111129610,3520,3520,3520,3520,0
|
|
20240109,103200,111129610,3520,3520,3520,3520,0
|
|
20240109,103100,111129610,3520,3520,3520,3520,0
|
|
20240109,103000,111129610,3520,3520,3520,3520,0
|
|
20240109,102900,111129610,3520,3520,3520,3520,172
|
|
20240109,102800,110524170,3525,3525,3525,3525,20
|
|
20240109,102700,110453670,3525,3525,3525,3525,65
|
|
20240109,102600,110224545,3530,3530,3530,3530,117
|
|
20240109,102500,109811535,3540,3540,3540,3540,10
|
|
20240109,102400,109776135,3540,3540,3540,3535,9
|
|
20240109,102300,109744290,3535,3530,3535,3530,6
|
|
20240109,102200,109723105,3515,3530,3530,3515,538
|
|
20240109,102100,107827820,3515,3530,3530,3515,107
|
|
20240109,102000,107451700,3520,3535,3535,3520,1364
|
|
20240109,101900,102644695,3535,3540,3540,3535,24
|
|
20240109,101800,102559850,3540,3540,3540,3540,84
|
|
20240109,101700,102262490,3540,3540,3540,3540,42
|
|
20240109,101600,102113810,3540,3540,3540,3535,417
|
|
20240109,101500,100638055,3555,3555,3555,3555,104
|
|
20240109,101400,100268335,3535,3535,3535,3535,2
|
|
20240109,101300,100261265,3555,3555,3555,3555,0
|
|
20240109,101200,100261265,3555,3555,3555,3555,2
|
|
20240109,101100,100254155,3530,3530,3530,3530,0
|
|
20240109,101000,100254155,3530,3545,3545,3530,332
|
|
20240109,100900,99079160,3550,3550,3550,3550,40
|
|
20240109,100800,98937160,3550,3555,3555,3550,56
|
|
20240109,100700,98738095,3550,3550,3550,3550,200
|
|
20240109,100600,98028095,3550,3550,3550,3550,25
|
|
20240109,100500,97939345,3550,3550,3550,3550,48
|
|
20240109,100400,97768945,3550,3550,3550,3550,41
|
|
20240109,100300,97623395,3550,3550,3550,3550,24
|
|
20240109,100200,97538195,3555,3555,3555,3555,48
|
|
20240109,100100,97367555,3560,3560,3565,3560,100
|
|
20240109,100000,97011425,3560,3560,3560,3560,121
|
|
20240109,095900,96580665,3560,3560,3560,3560,75
|
|
20240109,095800,96313665,3570,3565,3570,3565,155
|
|
20240109,095700,95761085,3565,3565,3565,3560,117
|
|
20240109,095600,95344030,3565,3560,3565,3560,86
|
|
20240109,095500,95037860,3570,3570,3570,3570,20
|
|
20240109,095400,94966460,3570,3570,3570,3555,289
|
|
20240109,095300,93937445,3570,3560,3570,3540,989
|
|
20240109,095200,90414045,3560,3555,3560,3555,686
|
|
20240109,095100,87975265,3555,3545,3555,3545,1084
|
|
20240109,095000,84129890,3540,3540,3540,3540,0
|
|
20240109,094900,84129890,3540,3545,3550,3540,539
|
|
20240109,094800,82220525,3540,3545,3545,3540,701
|
|
20240109,094700,79738530,3550,3550,3550,3550,0
|
|
20240109,094600,79738530,3550,3550,3550,3550,3
|
|
20240109,094500,79727880,3550,3550,3550,3550,0
|
|
20240109,094400,79727880,3550,3550,3550,3550,0
|
|
20240109,094300,79727880,3550,3545,3550,3540,1024
|
|
20240109,094200,76098720,3545,3550,3550,3545,54
|
|
20240109,094100,75907270,3550,3550,3550,3550,0
|
|
20240109,094000,75907270,3550,3550,3550,3550,0
|
|
20240109,093900,75907270,3550,3550,3550,3550,74
|
|
20240109,093800,75644570,3550,3550,3550,3550,125
|
|
20240109,093700,75200820,3550,3550,3550,3545,15
|
|
20240109,093600,75147585,3550,3550,3550,3550,1
|
|
20240109,093500,75144035,3550,3545,3550,3545,145
|
|
20240109,093400,74629685,3545,3545,3545,3545,0
|
|
20240109,093300,74629685,3545,3545,3545,3545,50
|
|
20240109,093200,74452435,3545,3545,3545,3545,1
|
|
20240109,093100,74448890,3550,3550,3550,3550,35
|
|
20240109,093000,74324640,3550,3550,3550,3550,83
|
|
20240109,092900,74029990,3550,3550,3555,3550,991
|
|
20240109,092800,70510625,3545,3545,3545,3545,303
|
|
20240109,092700,69436490,3545,3545,3545,3545,0
|
|
20240109,092600,69436490,3545,3545,3545,3545,0
|
|
20240109,092500,69436490,3545,3545,3545,3545,67
|
|
20240109,092400,69198975,3540,3540,3540,3540,242
|
|
20240109,092300,68342295,3540,3545,3545,3540,560
|
|
20240109,092200,66358435,3545,3540,3545,3540,70
|
|
20240109,092100,66110300,3540,3545,3545,3540,144
|
|
20240109,092000,65599835,3545,3545,3545,3545,65
|
|
20240109,091900,65369410,3540,3540,3540,3540,200
|
|
20240109,091800,64661410,3540,3545,3545,3540,83
|
|
20240109,091700,64367575,3545,3545,3545,3545,191
|
|
20240109,091600,63690480,3545,3530,3545,3530,1360
|
|
20240109,091500,58871325,3525,3530,3530,3525,444
|
|
20240109,091400,57306005,3525,3530,3530,3525,207
|
|
20240109,091300,56576310,3525,3525,3525,3525,134
|
|
20240109,091200,56103960,3525,3525,3525,3525,51
|
|
20240109,091100,55924185,3500,3500,3500,3500,0
|
|
20240109,091000,55924185,3500,3505,3505,3500,1416
|
|
20240109,090900,50967505,3520,3515,3520,3505,3497
|
|
20240109,090800,38676330,3515,3520,3520,3515,1783
|
|
20240109,090700,32401180,3520,3520,3525,3520,89
|
|
20240109,090600,32087655,3520,3520,3520,3520,38
|
|
20240109,090500,31953895,3520,3520,3520,3520,161
|
|
20240109,090400,31387175,3515,3505,3515,3500,1334
|
|
20240109,090300,26706635,3520,3520,3520,3500,4636
|
|
20240109,090200,10470335,3520,3530,3530,3520,1258
|
|
20240109,090100,6042145,3530,3530,3530,3530,500
|
|
20240109,090000,4277145,3530,3515,3530,3515,1216
|