594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185100,3592105205,2230,2230,2230,2230,49409
|
|
20240105,185000,3592105205,2230,2230,2230,2230,0
|
|
20240105,184900,3592105205,2230,2230,2230,2230,0
|
|
20240105,184800,3592105205,2230,2230,2230,2230,0
|
|
20240105,184700,3592105205,2230,2230,2230,2230,0
|
|
20240105,184600,3592105205,2230,2230,2230,2230,0
|
|
20240105,184500,3592105205,2230,2230,2230,2230,0
|
|
20240105,184400,3592105205,2230,2230,2230,2230,0
|
|
20240105,184300,3592105205,2230,2230,2230,2230,0
|
|
20240105,184200,3592105205,2230,2230,2230,2230,0
|
|
20240105,184100,3592105205,2230,2230,2230,2230,0
|
|
20240105,184000,3592105205,2230,2230,2230,2230,0
|
|
20240105,183900,3592105205,2230,2230,2230,2230,0
|
|
20240105,183800,3592105205,2230,2230,2230,2230,0
|
|
20240105,183700,3592105205,2230,2230,2230,2230,0
|
|
20240105,183600,3592105205,2230,2230,2230,2230,0
|
|
20240105,183500,3592105205,2230,2230,2230,2230,0
|
|
20240105,183400,3592105205,2230,2230,2230,2230,0
|
|
20240105,183300,3592105205,2230,2230,2230,2230,0
|
|
20240105,183200,3592105205,2230,2230,2230,2230,0
|
|
20240105,183100,3592105205,2230,2230,2230,2230,0
|
|
20240105,183000,3592105205,2230,2230,2230,2230,0
|
|
20240105,182900,3592105205,2230,2230,2230,2230,0
|
|
20240105,182800,3592105205,2230,2230,2230,2230,0
|
|
20240105,182700,3592105205,2230,2230,2230,2230,0
|
|
20240105,182600,3592105205,2230,2230,2230,2230,0
|
|
20240105,182500,3592105205,2230,2230,2230,2230,0
|
|
20240105,182400,3592105205,2230,2230,2230,2230,0
|
|
20240105,182300,3592105205,2230,2230,2230,2230,0
|
|
20240105,182200,3592105205,2230,2230,2230,2230,0
|
|
20240105,182100,3592105205,2230,2230,2230,2230,49409
|
|
20240105,182000,3592105205,2230,2230,2230,2230,0
|
|
20240105,181900,3592105205,2230,2230,2230,2230,0
|
|
20240105,181800,3592105205,2230,2230,2230,2230,0
|
|
20240105,181700,3592105205,2230,2230,2230,2230,0
|
|
20240105,181600,3592105205,2230,2230,2230,2230,0
|
|
20240105,181500,3592105205,2230,2230,2230,2230,0
|
|
20240105,181400,3592105205,2230,2230,2230,2230,0
|
|
20240105,181300,3592105205,2230,2230,2230,2230,0
|
|
20240105,181200,3592105205,2230,2230,2230,2230,0
|
|
20240105,181100,3592105205,2230,2230,2230,2230,0
|
|
20240105,181000,3592105205,2230,2230,2230,2230,0
|
|
20240105,180900,3592105205,2230,2230,2230,2230,0
|
|
20240105,180800,3592105205,2230,2230,2230,2230,0
|
|
20240105,180700,3592105205,2230,2230,2230,2230,0
|
|
20240105,180600,3592105205,2230,2230,2230,2230,0
|
|
20240105,180500,3592105205,2230,2230,2230,2230,0
|
|
20240105,180400,3592105205,2230,2230,2230,2230,0
|
|
20240105,180300,3592105205,2230,2230,2230,2230,0
|
|
20240105,180200,3592105205,2230,2230,2230,2230,0
|
|
20240105,180100,3592105205,2230,2230,2230,2230,0
|
|
20240105,180000,3592105205,2230,2230,2230,2230,0
|
|
20240105,175900,3592105205,2230,2230,2230,2230,0
|
|
20240105,175800,3592105205,2230,2230,2230,2230,0
|
|
20240105,175700,3592105205,2230,2230,2230,2230,0
|
|
20240105,175600,3592105205,2230,2230,2230,2230,0
|
|
20240105,175500,3592105205,2230,2230,2230,2230,0
|
|
20240105,175400,3592105205,2230,2230,2230,2230,0
|
|
20240105,175300,3592105205,2230,2230,2230,2230,0
|
|
20240105,175200,3592105205,2230,2230,2230,2230,0
|
|
20240105,175100,3592105205,2230,2230,2230,2230,49409
|
|
20240105,175000,3592105205,2230,2230,2230,2230,0
|
|
20240105,174900,3592105205,2230,2230,2230,2230,0
|
|
20240105,174800,3592105205,2230,2230,2230,2230,0
|
|
20240105,174700,3592105205,2230,2230,2230,2230,0
|
|
20240105,174600,3592105205,2230,2230,2230,2230,0
|
|
20240105,174500,3592105205,2230,2230,2230,2230,0
|
|
20240105,174400,3592105205,2230,2230,2230,2230,0
|
|
20240105,174300,3592105205,2230,2230,2230,2230,0
|
|
20240105,174200,3592105205,2230,2230,2230,2230,0
|
|
20240105,174100,3592105205,2230,2230,2230,2230,0
|
|
20240105,174000,3592105205,2230,2230,2230,2230,0
|
|
20240105,173900,3592105205,2230,2230,2230,2230,0
|
|
20240105,173800,3592105205,2230,2230,2230,2230,0
|
|
20240105,173700,3592105205,2230,2230,2230,2230,0
|
|
20240105,173600,3592105205,2230,2230,2230,2230,0
|
|
20240105,173500,3592105205,2230,2230,2230,2230,0
|
|
20240105,173400,3592105205,2230,2230,2230,2230,0
|
|
20240105,173300,3592105205,2230,2230,2230,2230,0
|
|
20240105,173200,3592105205,2230,2230,2230,2230,0
|
|
20240105,173100,3592105205,2230,2230,2230,2230,0
|
|
20240105,173000,3592105205,2230,2230,2230,2230,0
|
|
20240105,172900,3592105205,2230,2230,2230,2230,0
|
|
20240105,172800,3592105205,2230,2230,2230,2230,0
|
|
20240105,172700,3592105205,2230,2230,2230,2230,0
|
|
20240105,172600,3592105205,2230,2230,2230,2230,0
|
|
20240105,172500,3592105205,2230,2230,2230,2230,0
|
|
20240105,172400,3592105205,2230,2230,2230,2230,0
|
|
20240105,172300,3592105205,2230,2230,2230,2230,0
|
|
20240105,172200,3592105205,2230,2230,2230,2230,0
|
|
20240105,172100,3592105205,2230,2230,2230,2230,49409
|
|
20240105,172000,3592105205,2230,2230,2230,2230,0
|
|
20240105,171900,3592105205,2230,2230,2230,2230,0
|
|
20240105,171800,3592105205,2230,2230,2230,2230,0
|
|
20240105,171700,3592105205,2230,2230,2230,2230,0
|
|
20240105,171600,3592105205,2230,2230,2230,2230,0
|
|
20240105,171500,3592105205,2230,2230,2230,2230,0
|
|
20240105,171400,3592105205,2230,2230,2230,2230,0
|
|
20240105,171300,3592105205,2230,2230,2230,2230,0
|
|
20240105,171200,3592105205,2230,2230,2230,2230,0
|
|
20240105,171100,3592105205,2230,2230,2230,2230,0
|
|
20240105,171000,3592105205,2230,2230,2230,2230,0
|
|
20240105,170900,3592105205,2230,2230,2230,2230,0
|
|
20240105,170800,3592105205,2230,2230,2230,2230,0
|
|
20240105,170700,3592105205,2230,2230,2230,2230,0
|
|
20240105,170600,3592105205,2230,2230,2230,2230,0
|
|
20240105,170500,3592105205,2230,2230,2230,2230,0
|
|
20240105,170400,3592105205,2230,2230,2230,2230,0
|
|
20240105,170300,3592105205,2230,2230,2230,2230,0
|
|
20240105,170200,3592105205,2230,2230,2230,2230,0
|
|
20240105,170100,3592105205,2230,2230,2230,2230,0
|
|
20240105,170000,3592105205,2230,2230,2230,2230,0
|
|
20240105,165900,3592105205,2230,2230,2230,2230,0
|
|
20240105,165800,3592105205,2230,2230,2230,2230,0
|
|
20240105,165700,3592105205,2230,2230,2230,2230,0
|
|
20240105,165600,3592105205,2230,2230,2230,2230,0
|
|
20240105,165500,3592105205,2230,2230,2230,2230,0
|
|
20240105,165400,3592105205,2230,2230,2230,2230,0
|
|
20240105,165300,3592105205,2230,2230,2230,2230,0
|
|
20240105,165200,3592105205,2230,2230,2230,2230,0
|
|
20240105,165100,3592105205,2230,2230,2230,2230,49409
|
|
20240105,165000,3592105205,2230,2230,2230,2230,0
|
|
20240105,164900,3592105205,2230,2230,2230,2230,0
|
|
20240105,164800,3592105205,2230,2230,2230,2230,0
|
|
20240105,164700,3592105205,2230,2230,2230,2230,0
|
|
20240105,164600,3592105205,2230,2230,2230,2230,0
|
|
20240105,164500,3592105205,2230,2230,2230,2230,0
|
|
20240105,164400,3592105205,2230,2230,2230,2230,0
|
|
20240105,164300,3592105205,2230,2230,2230,2230,0
|
|
20240105,164200,3592105205,2230,2230,2230,2230,0
|
|
20240105,164100,3592105205,2230,2230,2230,2230,0
|
|
20240105,164000,3592105205,2230,2230,2230,2230,0
|
|
20240105,163900,3592105205,2230,2230,2230,2230,0
|
|
20240105,163800,3592105205,2230,2230,2230,2230,0
|
|
20240105,163700,3592105205,2230,2230,2230,2230,0
|
|
20240105,163600,3592105205,2230,2230,2230,2230,0
|
|
20240105,163500,3592105205,2230,2230,2230,2230,0
|
|
20240105,163400,3592105205,2230,2230,2230,2230,0
|
|
20240105,163300,3592105205,2230,2230,2230,2230,0
|
|
20240105,163200,3592105205,2230,2230,2230,2230,0
|
|
20240105,163100,3592105205,2230,2230,2230,2230,0
|
|
20240105,163000,3592105205,2230,2230,2230,2230,0
|
|
20240105,162900,3592105205,2230,2230,2230,2230,0
|
|
20240105,162800,3592105205,2230,2230,2230,2230,0
|
|
20240105,162700,3592105205,2230,2230,2230,2230,0
|
|
20240105,162600,3592105205,2230,2230,2230,2230,0
|
|
20240105,162500,3592105205,2230,2230,2230,2230,0
|
|
20240105,162400,3592105205,2230,2230,2230,2230,0
|
|
20240105,162300,3592105205,2230,2230,2230,2230,0
|
|
20240105,162200,3592105205,2230,2230,2230,2230,0
|
|
20240105,162100,3592105205,2230,2230,2230,2230,49409
|
|
20240105,162000,3592105205,2230,2230,2230,2230,0
|
|
20240105,161900,3592105205,2230,2230,2230,2230,0
|
|
20240105,161800,3592105205,2230,2230,2230,2230,0
|
|
20240105,161700,3592105205,2230,2230,2230,2230,0
|
|
20240105,161600,3592105205,2230,2230,2230,2230,0
|
|
20240105,161500,3592105205,2230,2230,2230,2230,0
|
|
20240105,161400,3592105205,2230,2230,2230,2230,0
|
|
20240105,161300,3592105205,2230,2230,2230,2230,0
|
|
20240105,161200,3592105205,2230,2230,2230,2230,0
|
|
20240105,161100,3592105205,2230,2230,2230,2230,0
|
|
20240105,161000,3592105205,2230,2230,2230,2230,0
|
|
20240105,160900,3592105205,2230,2230,2230,2230,0
|
|
20240105,160800,3592105205,2230,2230,2230,2230,0
|
|
20240105,160700,3592105205,2230,2230,2230,2230,0
|
|
20240105,160600,3592105205,2230,2230,2230,2230,0
|
|
20240105,160500,3592105205,2230,2230,2230,2230,0
|
|
20240105,160400,3592105205,2230,2230,2230,2230,0
|
|
20240105,160300,3592105205,2230,2230,2230,2230,0
|
|
20240105,160200,3592105205,2230,2230,2230,2230,0
|
|
20240105,160100,3592105205,2230,2230,2230,2230,0
|
|
20240105,160000,3592105205,2230,2230,2230,2230,0
|
|
20240105,155900,3592105205,2230,2230,2230,2230,0
|
|
20240105,155800,3592105205,2230,2230,2230,2230,0
|
|
20240105,155700,3592105205,2230,2230,2230,2230,0
|
|
20240105,155600,3592105205,2230,2230,2230,2230,0
|
|
20240105,155500,3592105205,2230,2230,2230,2230,0
|
|
20240105,155400,3592105205,2230,2230,2230,2230,0
|
|
20240105,155300,3592105205,2230,2230,2230,2230,0
|
|
20240105,155200,3592105205,2230,2230,2230,2230,0
|
|
20240105,155100,3592105205,2230,2230,2230,2230,49409
|
|
20240105,155000,3592105205,2230,2230,2230,2230,0
|
|
20240105,154900,3592105205,2230,2230,2230,2230,0
|
|
20240105,154800,3592105205,2230,2230,2230,2230,0
|
|
20240105,154700,3592105205,2230,2230,2230,2230,0
|
|
20240105,154600,3592105205,2230,2230,2230,2230,0
|
|
20240105,154500,3592105205,2230,2230,2230,2230,0
|
|
20240105,154400,3592105205,2230,2230,2230,2230,0
|
|
20240105,154300,3592105205,2230,2230,2230,2230,0
|
|
20240105,154200,3592105205,2230,2230,2230,2230,0
|
|
20240105,154100,3592105205,2230,2230,2230,2230,0
|
|
20240105,154000,3592105205,2230,2230,2230,2230,0
|
|
20240105,153900,3592105205,2230,2230,2230,2230,0
|
|
20240105,153800,3592105205,2230,2230,2230,2230,0
|
|
20240105,153700,3592105205,2230,2230,2230,2230,0
|
|
20240105,153600,3592105205,2230,2230,2230,2230,0
|
|
20240105,153500,3592105205,2230,2230,2230,2230,0
|
|
20240105,153400,3592105205,2230,2230,2230,2230,0
|
|
20240105,153300,3592105205,2230,2230,2230,2230,0
|
|
20240105,153200,3592105205,2230,2230,2230,2230,0
|
|
20240105,153100,3592105205,2230,2230,2230,2230,0
|
|
20240105,153000,3592105205,2230,2230,2230,2230,49409
|
|
20240105,152900,3481923135,2230,2230,2230,2230,0
|
|
20240105,152800,3481923135,2230,2230,2230,2230,0
|
|
20240105,152700,3481923135,2230,2230,2230,2230,0
|
|
20240105,152600,3481923135,2230,2230,2230,2230,0
|
|
20240105,152500,3481923135,2230,2230,2230,2230,0
|
|
20240105,152400,3481923135,2230,2230,2230,2230,0
|
|
20240105,152300,3481923135,2230,2230,2230,2230,0
|
|
20240105,152200,3481923135,2230,2230,2230,2230,0
|
|
20240105,152100,3481923135,2230,2230,2230,2230,0
|
|
20240105,152000,3481923135,2230,2230,2230,2230,0
|
|
20240105,151900,3481923135,2230,2235,2235,2230,3238
|
|
20240105,151800,3474698875,2230,2235,2235,2230,375
|
|
20240105,151700,3473862070,2235,2230,2235,2230,2271
|
|
20240105,151600,3468790150,2235,2230,2235,2230,3915
|
|
20240105,151500,3460049695,2230,2230,2230,2230,938
|
|
20240105,151400,3457957955,2235,2230,2235,2230,2563
|
|
20240105,151300,3452239965,2230,2230,2230,2230,744
|
|
20240105,151200,3450580845,2230,2235,2235,2230,1068
|
|
20240105,151100,3448193975,2230,2230,2235,2230,10979
|
|
20240105,151000,3423705815,2235,2235,2235,2235,3940
|
|
20240105,150900,3414899915,2235,2235,2235,2235,44
|
|
20240105,150800,3414801575,2240,2235,2240,2235,19006
|
|
20240105,150700,3372278320,2230,2235,2235,2230,165
|
|
20240105,150600,3371910340,2235,2230,2235,2230,1008
|
|
20240105,150500,3369660960,2235,2230,2235,2230,482
|
|
20240105,150400,3368586085,2235,2235,2235,2235,804
|
|
20240105,150300,3366789145,2235,2235,2235,2235,2451
|
|
20240105,150200,3361311160,2235,2235,2235,2235,0
|
|
20240105,150100,3361311160,2235,2235,2235,2235,50
|
|
20240105,150000,3361199410,2235,2235,2235,2235,16
|
|
20240105,145900,3361163650,2235,2230,2235,2230,195
|
|
20240105,145800,3360728225,2225,2235,2235,2225,2623
|
|
20240105,145700,3354885235,2235,2230,2235,2230,6498
|
|
20240105,145600,3340394640,2230,2230,2230,2230,280
|
|
20240105,145500,3339770240,2230,2230,2230,2230,1463
|
|
20240105,145400,3336507750,2230,2230,2230,2230,19
|
|
20240105,145300,3336465380,2230,2230,2230,2230,500
|
|
20240105,145200,3335350380,2230,2230,2230,2230,50
|
|
20240105,145100,3335238880,2225,2225,2225,2225,13274
|
|
20240105,145000,3305704230,2225,2225,2230,2225,64
|
|
20240105,144900,3305561580,2230,2230,2230,2230,652
|
|
20240105,144800,3304107620,2230,2230,2230,2230,0
|
|
20240105,144700,3304107620,2230,2225,2230,2225,6
|
|
20240105,144600,3304094265,2225,2225,2225,2225,3
|
|
20240105,144500,3304087590,2225,2225,2225,2225,140
|
|
20240105,144400,3303776090,2225,2230,2230,2225,100
|
|
20240105,144300,3303553340,2230,2230,2230,2230,1016
|
|
20240105,144200,3301287660,2230,2230,2230,2230,451
|
|
20240105,144100,3300281930,2230,2225,2230,2225,410
|
|
20240105,144000,3299368580,2225,2225,2225,2225,301
|
|
20240105,143900,3298698855,2225,2230,2230,2225,2672
|
|
20240105,143800,3292742045,2230,2230,2230,2230,567
|
|
20240105,143700,3291477635,2230,2230,2230,2230,803
|
|
20240105,143600,3289686945,2230,2225,2230,2225,577
|
|
20240105,143500,3288402120,2225,2225,2225,2225,98
|
|
20240105,143400,3288184070,2225,2230,2235,2225,1246
|
|
20240105,143300,3285407685,2230,2230,2230,2230,58
|
|
20240105,143200,3285278345,2230,2230,2230,2230,3721
|
|
20240105,143100,3276980515,2230,2225,2230,2225,429
|
|
20240105,143000,3276025250,2230,2230,2230,2230,2350
|
|
20240105,142900,3270784750,2230,2225,2230,2225,252
|
|
20240105,142800,3270224045,2230,2230,2230,2230,405
|
|
20240105,142700,3269320895,2230,2230,2230,2230,1618
|
|
20240105,142600,3265712755,2230,2230,2230,2230,1132
|
|
20240105,142500,3263188395,2230,2235,2235,2230,252
|
|
20240105,142400,3262626430,2230,2230,2230,2230,2
|
|
20240105,142300,3262621970,2230,2225,2230,2225,2315
|
|
20240105,142200,3257460525,2225,2225,2230,2225,2090
|
|
20240105,142100,3252799980,2225,2225,2225,2225,1054
|
|
20240105,142000,3250454830,2225,2225,2225,2225,280
|
|
20240105,141900,3249831830,2225,2225,2225,2225,0
|
|
20240105,141800,3249831830,2225,2230,2230,2225,440
|
|
20240105,141700,3248851510,2225,2230,2230,2225,141
|
|
20240105,141600,3248537780,2225,2225,2225,2225,2035
|
|
20240105,141500,3244009905,2230,2230,2230,2230,7256
|
|
20240105,141400,3227829025,2225,2225,2225,2225,100
|
|
20240105,141300,3227606525,2230,2225,2230,2225,600
|
|
20240105,141200,3226271025,2230,2230,2230,2230,96
|
|
20240105,141100,3226056945,2225,2225,2225,2225,201
|
|
20240105,141000,3225609720,2225,2225,2230,2225,1248
|
|
20240105,140900,3222831920,2225,2225,2225,2225,1589
|
|
20240105,140800,3219296395,2225,2225,2225,2225,483
|
|
20240105,140700,3218221720,2225,2225,2225,2225,140
|
|
20240105,140600,3217910220,2225,2225,2225,2225,0
|
|
20240105,140500,3217910220,2225,2230,2230,2225,866
|
|
20240105,140400,3215983365,2230,2230,2230,2230,100
|
|
20240105,140300,3215760365,2225,2225,2225,2225,0
|
|
20240105,140200,3215760365,2225,2225,2230,2225,1262
|
|
20240105,140100,3212952410,2225,2225,2225,2225,460
|
|
20240105,140000,3211928910,2225,2225,2225,2225,5
|
|
20240105,135900,3211917785,2225,2225,2225,2225,1175
|
|
20240105,135800,3209303410,2225,2225,2225,2225,15
|
|
20240105,135700,3209270035,2220,2220,2220,2220,0
|
|
20240105,135600,3209270035,2220,2220,2220,2220,4455
|
|
20240105,135500,3199379935,2220,2220,2220,2220,280
|
|
20240105,135400,3198758335,2220,2225,2225,2220,349
|
|
20240105,135300,3197981910,2225,2225,2225,2225,901
|
|
20240105,135200,3195977185,2230,2225,2230,2225,711
|
|
20240105,135100,3194395205,2225,2225,2225,2225,0
|
|
20240105,135000,3194395205,2225,2225,2225,2225,3423
|
|
20240105,134900,3186779030,2225,2225,2225,2220,306
|
|
20240105,134800,3186099425,2220,2225,2225,2220,37
|
|
20240105,134700,3186017105,2225,2225,2225,2225,203
|
|
20240105,134600,3185565430,2225,2225,2225,2220,5302
|
|
20240105,134500,3173771035,2225,2220,2225,2220,4703
|
|
20240105,134400,3163329875,2220,2220,2220,2220,1471
|
|
20240105,134300,3160064255,2225,2225,2225,2225,61
|
|
20240105,134200,3159928530,2225,2225,2225,2225,51
|
|
20240105,134100,3159815055,2220,2220,2225,2220,688
|
|
20240105,134000,3158287655,2220,2225,2225,2220,210
|
|
20240105,133900,3157820905,2225,2225,2225,2225,115
|
|
20240105,133800,3157565030,2225,2225,2225,2225,26347
|
|
20240105,133700,3098942955,2225,2225,2225,2225,0
|
|
20240105,133600,3098942955,2225,2225,2225,2225,401
|
|
20240105,133500,3098050730,2225,2225,2225,2225,0
|
|
20240105,133400,3098050730,2225,2230,2230,2225,1201
|
|
20240105,133300,3095378005,2225,2225,2225,2225,199
|
|
20240105,133200,3094935230,2225,2230,2230,2225,829
|
|
20240105,133100,3093089060,2230,2230,2230,2230,0
|
|
20240105,133000,3093089060,2230,2230,2230,2230,1
|
|
20240105,132900,3093086830,2230,2230,2230,2230,50
|
|
20240105,132800,3092975330,2230,2230,2230,2230,1
|
|
20240105,132700,3092973100,2225,2225,2225,2225,101
|
|
20240105,132600,3092748375,2230,2225,2230,2225,53
|
|
20240105,132500,3092630340,2225,2225,2225,2225,2239
|
|
20240105,132400,3087648565,2230,2230,2230,2225,758
|
|
20240105,132300,3085959725,2225,2230,2230,2225,1943
|
|
20240105,132200,3081636050,2230,2230,2230,2225,237
|
|
20240105,132100,3081107590,2230,2230,2230,2230,946
|
|
20240105,132000,3078998010,2230,2225,2230,2225,1008
|
|
20240105,131900,3076754705,2225,2225,2230,2225,124
|
|
20240105,131800,3076478800,2230,2225,2230,2225,64
|
|
20240105,131700,3076336130,2225,2225,2225,2225,95
|
|
20240105,131600,3076124755,2225,2225,2225,2225,3344
|
|
20240105,131500,3068684355,2230,2230,2230,2230,0
|
|
20240105,131400,3068684355,2230,2230,2230,2230,23
|
|
20240105,131300,3068633065,2230,2230,2230,2230,660
|
|
20240105,131200,3067161265,2230,2230,2230,2230,591
|
|
20240105,131100,3065843335,2230,2230,2230,2230,5
|
|
20240105,131000,3065832185,2235,2230,2235,2225,1003
|
|
20240105,130900,3063595500,2230,2230,2230,2230,92
|
|
20240105,130800,3063390340,2225,2230,2230,2225,551
|
|
20240105,130700,3062163365,2225,2230,2230,2225,2793
|
|
20240105,130600,3055937085,2230,2230,2230,2225,5857
|
|
20240105,130500,3042900975,2230,2230,2230,2230,14281
|
|
20240105,130400,3011054345,2235,2235,2235,2235,571
|
|
20240105,130300,3009778160,2235,2235,2235,2235,586
|
|
20240105,130200,3008468450,2235,2235,2235,2235,64
|
|
20240105,130100,3008325410,2235,2235,2235,2235,217
|
|
20240105,130000,3007840415,2230,2230,2230,2230,50
|
|
20240105,125900,3007728915,2230,2230,2230,2230,0
|
|
20240105,125800,3007728915,2230,2235,2235,2230,1051
|
|
20240105,125700,3005385180,2235,2235,2235,2235,3241
|
|
20240105,125600,2998141545,2235,2235,2235,2235,303
|
|
20240105,125500,2997464340,2235,2240,2240,2235,660
|
|
20240105,125400,2995988740,2240,2240,2240,2240,0
|
|
20240105,125300,2995988740,2240,2240,2240,2240,106
|
|
20240105,125200,2995751300,2240,2235,2240,2235,2695
|
|
20240105,125100,2989726925,2240,2240,2240,2240,144
|
|
20240105,125000,2989404365,2240,2240,2240,2240,30
|
|
20240105,124900,2989337165,2240,2240,2240,2235,30277
|
|
20240105,124800,2921608840,2235,2235,2240,2235,384
|
|
20240105,124700,2920750445,2235,2235,2235,2235,200
|
|
20240105,124600,2920303445,2235,2235,2240,2230,10098
|
|
20240105,124500,2897733920,2235,2235,2235,2235,1626
|
|
20240105,124400,2894099810,2235,2235,2235,2235,2288
|
|
20240105,124300,2888986130,2235,2235,2235,2235,2544
|
|
20240105,124200,2883300290,2235,2240,2240,2235,98
|
|
20240105,124100,2883081220,2240,2235,2240,2235,1887
|
|
20240105,124000,2878854345,2235,2240,2240,2235,26
|
|
20240105,123900,2878796155,2240,2235,2240,2235,947
|
|
20240105,123800,2876677375,2235,2230,2235,2230,4728
|
|
20240105,123700,2866112800,2230,2230,2230,2230,0
|
|
20240105,123600,2866112800,2230,2230,2230,2230,9
|
|
20240105,123500,2866092730,2230,2235,2235,2230,878
|
|
20240105,123400,2864134750,2235,2235,2235,2235,5
|
|
20240105,123300,2864123575,2235,2235,2235,2235,0
|
|
20240105,123200,2864123575,2235,2235,2235,2235,100
|
|
20240105,123100,2863900075,2235,2235,2235,2235,101
|
|
20240105,123000,2863674340,2230,2230,2230,2230,1500
|
|
20240105,122900,2860329340,2235,2235,2235,2235,0
|
|
20240105,122800,2860329340,2235,2235,2235,2235,11
|
|
20240105,122700,2860304755,2235,2235,2235,2230,1122
|
|
20240105,122600,2857797535,2235,2235,2235,2235,150
|
|
20240105,122500,2857462285,2235,2230,2235,2230,15
|
|
20240105,122400,2857428785,2235,2230,2235,2230,561
|
|
20240105,122300,2856177450,2230,2230,2230,2230,0
|
|
20240105,122200,2856177450,2230,2230,2230,2230,10
|
|
20240105,122100,2856155150,2235,2235,2235,2235,0
|
|
20240105,122000,2856155150,2235,2235,2235,2235,10
|
|
20240105,121900,2856132800,2235,2225,2235,2225,4791
|
|
20240105,121800,2845463385,2225,2225,2225,2225,20
|
|
20240105,121700,2845418885,2230,2230,2230,2230,2793
|
|
20240105,121600,2839190495,2235,2235,2235,2235,30
|
|
20240105,121500,2839123445,2235,2235,2235,2235,11
|
|
20240105,121400,2839098860,2235,2235,2235,2235,2000
|
|
20240105,121300,2834628860,2235,2235,2235,2235,60
|
|
20240105,121200,2834494760,2235,2235,2235,2235,255
|
|
20240105,121100,2833924835,2235,2230,2235,2230,1111
|
|
20240105,121000,2831447170,2230,2230,2230,2230,100
|
|
20240105,120900,2831224170,2230,2230,2230,2230,1638
|
|
20240105,120800,2827571430,2230,2230,2230,2230,5170
|
|
20240105,120700,2816042330,2235,2235,2235,2235,0
|
|
20240105,120600,2816042330,2235,2230,2235,2230,1363
|
|
20240105,120500,2813002780,2230,2230,2230,2230,1302
|
|
20240105,120400,2810099320,2230,2230,2230,2230,520
|
|
20240105,120300,2808939720,2230,2230,2230,2230,100
|
|
20240105,120200,2808716720,2230,2230,2230,2230,15
|
|
20240105,120100,2808683270,2230,2230,2230,2230,98
|
|
20240105,120000,2808464730,2235,2235,2235,2235,2
|
|
20240105,115900,2808460260,2235,2230,2235,2230,610
|
|
20240105,115800,2807099410,2235,2235,2235,2235,627
|
|
20240105,115700,2805698065,2240,2235,2240,2235,112
|
|
20240105,115600,2805447705,2235,2235,2235,2235,373
|
|
20240105,115500,2804614050,2230,2230,2230,2230,1
|
|
20240105,115400,2804611820,2230,2235,2235,2230,1200
|
|
20240105,115300,2801930765,2235,2235,2235,2235,20
|
|
20240105,115200,2801886065,2235,2235,2235,2235,22
|
|
20240105,115100,2801836895,2235,2240,2240,2235,3339
|
|
20240105,115000,2794372480,2240,2235,2240,2235,1273
|
|
20240105,114900,2791527320,2235,2235,2235,2230,2561
|
|
20240105,114800,2785806510,2230,2230,2230,2230,17561
|
|
20240105,114700,2746645480,2230,2230,2230,2230,312
|
|
20240105,114600,2745949720,2230,2230,2230,2230,4081
|
|
20240105,114500,2736849090,2230,2225,2230,2225,685
|
|
20240105,114400,2735321555,2225,2225,2225,2225,4600
|
|
20240105,114300,2725086555,2230,2230,2230,2230,3774
|
|
20240105,114200,2716670535,2225,2230,2230,2225,1098
|
|
20240105,114100,2714227405,2230,2230,2230,2230,82
|
|
20240105,114000,2714044545,2225,2225,2225,2220,6761
|
|
20240105,113900,2699001325,2225,2220,2225,2220,2429
|
|
20240105,113800,2693608905,2220,2225,2225,2220,789
|
|
20240105,113700,2691857265,2220,2220,2220,2220,4370
|
|
20240105,113600,2682155865,2220,2220,2225,2220,1505
|
|
20240105,113500,2678809760,2220,2225,2225,2220,402
|
|
20240105,113400,2677915320,2220,2225,2225,2220,1309
|
|
20240105,113300,2675009295,2225,2225,2225,2225,62
|
|
20240105,113200,2674871345,2225,2225,2225,2220,177
|
|
20240105,113100,2674478310,2220,2225,2225,2220,213
|
|
20240105,113000,2674005150,2225,2220,2225,2220,183
|
|
20240105,112900,2673598885,2220,2225,2225,2220,1602
|
|
20240105,112800,2670042435,2220,2220,2220,2220,2073
|
|
20240105,112700,2665440375,2220,2220,2225,2220,2429
|
|
20240105,112600,2660047990,2220,2225,2225,2220,601
|
|
20240105,112500,2658712765,2225,2220,2225,2220,188
|
|
20240105,112400,2658294865,2220,2225,2225,2220,20
|
|
20240105,112300,2658250380,2225,2225,2230,2220,3944
|
|
20240105,112200,2649475025,2220,2230,2230,2220,77211
|
|
20240105,112100,2478053995,2230,2225,2230,2225,3302
|
|
20240105,112000,2470707035,2230,2230,2230,2230,2
|
|
20240105,111900,2470702575,2225,2225,2225,2225,1481
|
|
20240105,111800,2467407350,2225,2220,2225,2220,2014
|
|
20240105,111700,2462929485,2225,2225,2225,2225,458
|
|
20240105,111600,2461910435,2225,2220,2225,2220,19
|
|
20240105,111500,2461868210,2225,2225,2225,2225,333
|
|
20240105,111400,2461127285,2225,2225,2230,2225,89
|
|
20240105,111300,2460929255,2225,2225,2225,2220,3119
|
|
20240105,111200,2453996165,2230,2225,2230,2225,282
|
|
20240105,111100,2453368710,2225,2225,2225,2225,5080
|
|
20240105,111000,2442065710,2230,2225,2230,2225,5239
|
|
20240105,110900,2430408925,2225,2230,2230,2225,682
|
|
20240105,110800,2428889230,2230,2230,2230,2230,79
|
|
20240105,110700,2428713060,2230,2230,2230,2230,204
|
|
20240105,110600,2428258140,2230,2230,2230,2230,310
|
|
20240105,110500,2427566840,2230,2230,2230,2230,1358
|
|
20240105,110400,2424538500,2230,2230,2230,2230,1359
|
|
20240105,110300,2421507930,2230,2225,2230,2225,2426
|
|
20240105,110200,2416110075,2225,2225,2225,2225,70
|
|
20240105,110100,2415954325,2225,2225,2225,2225,75
|
|
20240105,110000,2415787450,2220,2230,2230,2220,30159
|
|
20240105,105900,2348683785,2225,2230,2230,2225,1794
|
|
20240105,105800,2344684465,2225,2230,2230,2225,289
|
|
20240105,105700,2344041230,2225,2225,2225,2225,1386
|
|
20240105,105600,2340957380,2225,2225,2230,2225,813
|
|
20240105,105500,2339148450,2225,2225,2225,2225,2020
|
|
20240105,105400,2334653950,2230,2230,2230,2230,122
|
|
20240105,105300,2334381890,2225,2225,2225,2225,763
|
|
20240105,105200,2332684215,2230,2225,2230,2220,5418
|
|
20240105,105100,2320631055,2230,2230,2230,2230,111
|
|
20240105,105000,2320383525,2230,2225,2230,2225,19
|
|
20240105,104900,2320341160,2225,2230,2230,2225,3259
|
|
20240105,104800,2313087020,2225,2230,2230,2225,1570
|
|
20240105,104700,2309593745,2225,2230,2230,2225,14981
|
|
20240105,104600,2276252010,2230,2230,2230,2230,9643
|
|
20240105,104500,2254748120,2230,2230,2235,2230,797
|
|
20240105,104400,2252970805,2230,2230,2230,2230,60
|
|
20240105,104300,2252837005,2230,2235,2235,2230,1161
|
|
20240105,104200,2250246760,2230,2235,2235,2230,1522
|
|
20240105,104100,2246851845,2235,2235,2235,2230,2923
|
|
20240105,104000,2240321440,2230,2230,2235,2230,1401
|
|
20240105,103900,2237197205,2235,2230,2235,2230,335
|
|
20240105,103800,2236449480,2230,2230,2235,2230,631
|
|
20240105,103700,2235042340,2240,2240,2240,2240,0
|
|
20240105,103600,2235042340,2240,2235,2240,2235,2761
|
|
20240105,103500,2228861720,2235,2235,2235,2230,3938
|
|
20240105,103400,2220073655,2235,2235,2235,2235,182
|
|
20240105,103300,2219666885,2235,2235,2235,2235,519
|
|
20240105,103200,2218506920,2235,2235,2235,2235,51
|
|
20240105,103100,2218392935,2230,2230,2235,2230,4
|
|
20240105,103000,2218384005,2230,2230,2230,2230,250
|
|
20240105,102900,2217826505,2230,2230,2235,2230,2576
|
|
20240105,102800,2212080050,2230,2230,2230,2230,9
|
|
20240105,102700,2212059980,2230,2235,2235,2230,1507
|
|
20240105,102600,2208699240,2230,2235,2235,2230,766
|
|
20240105,102500,2206991055,2235,2235,2235,2235,1168
|
|
20240105,102400,2204380575,2235,2235,2235,2235,341
|
|
20240105,102300,2203618440,2235,2235,2235,2235,113
|
|
20240105,102200,2203365885,2235,2235,2235,2235,230
|
|
20240105,102100,2202851835,2235,2235,2235,2235,77
|
|
20240105,102000,2202679740,2240,2240,2245,2240,2354
|
|
20240105,101900,2197405280,2245,2230,2245,2230,8301
|
|
20240105,101800,2178795980,2230,2225,2230,2225,3110
|
|
20240105,101700,2171873350,2225,2225,2225,2225,117
|
|
20240105,101600,2171613025,2225,2240,2240,2225,7161
|
|
20240105,101500,2155648610,2240,2235,2240,2235,1531
|
|
20240105,101400,2152222085,2230,2230,2235,2230,1558
|
|
20240105,101300,2148741010,2235,2235,2235,2235,310
|
|
20240105,101200,2148048160,2235,2235,2235,2235,20
|
|
20240105,101100,2148003460,2230,2240,2240,2230,803
|
|
20240105,101000,2146211240,2240,2240,2240,2240,2195
|
|
20240105,100900,2141294440,2240,2235,2240,2235,5214
|
|
20240105,100800,2129634790,2230,2235,2235,2230,650
|
|
20240105,100700,2128182790,2230,2230,2235,2230,3593
|
|
20240105,100600,2120170140,2230,2230,2230,2225,3602
|
|
20240105,100500,2112137910,2230,2230,2230,2230,1037
|
|
20240105,100400,2109825400,2230,2225,2230,2225,5185
|
|
20240105,100300,2098288250,2225,2220,2225,2220,4813
|
|
20240105,100200,2087603380,2220,2225,2225,2220,2307
|
|
20240105,100100,2082472990,2225,2225,2225,2220,3811
|
|
20240105,100000,2074012435,2225,2220,2225,2220,6589
|
|
20240105,095900,2059384570,2220,2220,2225,2220,721
|
|
20240105,095800,2057783945,2220,2225,2225,2220,1703
|
|
20240105,095700,2053996770,2225,2225,2225,2220,3815
|
|
20240105,095600,2045514710,2225,2220,2225,2220,14720
|
|
20240105,095500,2012835795,2220,2225,2225,2220,1699
|
|
20240105,095400,2009057395,2225,2225,2225,2220,5669
|
|
20240105,095300,1996445175,2225,2225,2225,2220,5444
|
|
20240105,095200,1984332515,2220,2220,2225,2220,7500
|
|
20240105,095100,1967657510,2220,2225,2225,2220,10317
|
|
20240105,095000,1944713165,2220,2225,2225,2220,20598
|
|
20240105,094900,1898917160,2225,2225,2230,2225,6576
|
|
20240105,094800,1884285555,2225,2230,2235,2225,2653
|
|
20240105,094700,1878369370,2230,2235,2235,2230,1071
|
|
20240105,094600,1875979675,2225,2230,2235,2225,5681
|
|
20240105,094500,1863319700,2230,2235,2240,2230,19002
|
|
20240105,094400,1820939235,2235,2235,2235,2235,1418
|
|
20240105,094300,1817770005,2240,2240,2240,2230,1443
|
|
20240105,094200,1814542575,2235,2235,2240,2235,10838
|
|
20240105,094100,1790303880,2235,2240,2245,2235,15473
|
|
20240105,094000,1755687410,2240,2240,2245,2225,20358
|
|
20240105,093900,1710231765,2235,2245,2245,2235,6877
|
|
20240105,093800,1694837030,2240,2245,2245,2240,6047
|
|
20240105,093700,1681291015,2240,2245,2245,2240,264
|
|
20240105,093600,1680699155,2245,2240,2245,2240,3909
|
|
20240105,093500,1671942815,2240,2240,2240,2235,11443
|
|
20240105,093400,1646311640,2240,2245,2245,2240,928
|
|
20240105,093300,1644230525,2245,2245,2250,2245,8220
|
|
20240105,093200,1625776500,2245,2245,2250,2245,10442
|
|
20240105,093100,1602334190,2245,2250,2250,2245,890
|
|
20240105,093000,1600335435,2250,2255,2255,2245,7827
|
|
20240105,092900,1582743695,2250,2250,2260,2250,12686
|
|
20240105,092800,1554169690,2250,2250,2250,2250,1354
|
|
20240105,092700,1551123190,2250,2250,2250,2245,2001
|
|
20240105,092600,1546622945,2250,2250,2255,2250,2010
|
|
20240105,092500,1542099445,2255,2250,2255,2250,3148
|
|
20240105,092400,1535015100,2250,2245,2250,2245,349
|
|
20240105,092300,1534230025,2250,2250,2250,2245,16718
|
|
20240105,092200,1496637500,2250,2250,2255,2250,8769
|
|
20240105,092100,1476904750,2255,2255,2255,2250,4157
|
|
20240105,092000,1467535210,2260,2255,2260,2255,7254
|
|
20240105,091900,1451174610,2250,2250,2260,2250,26206
|
|
20240105,091800,1392157810,2255,2250,2255,2245,14956
|
|
20240105,091700,1358506505,2250,2255,2255,2250,23049
|
|
20240105,091600,1306537115,2255,2250,2255,2250,6106
|
|
20240105,091500,1292789635,2250,2250,2255,2245,9082
|
|
20240105,091400,1272392215,2255,2260,2260,2245,40734
|
|
20240105,091300,1180697190,2260,2250,2260,2245,19806
|
|
20240105,091200,1136068130,2250,2245,2250,2245,8528
|
|
20240105,091100,1116908435,2245,2250,2255,2245,11278
|
|
20240105,091000,1091526510,2250,2250,2255,2245,8178
|
|
20240105,090900,1073120285,2250,2255,2255,2250,10529
|
|
20240105,090800,1049403895,2255,2270,2270,2250,43098
|
|
20240105,090700,952208320,2260,2270,2270,2260,21524
|
|
20240105,090600,903426345,2265,2275,2275,2265,27390
|
|
20240105,090500,841291005,2270,2280,2280,2270,28666
|
|
20240105,090400,776053390,2270,2265,2280,2260,66465
|
|
20240105,090300,625074085,2265,2280,2280,2260,45906
|
|
20240105,090200,520853320,2280,2255,2285,2255,147504
|
|
20240105,090100,185978880,2260,2260,2265,2245,51642
|
|
20240105,090000,69390570,2255,2230,2260,2230,30373
|