612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190900,580229690,2330,2330,2330,2330,1202
|
|
20240103,190800,580229690,2330,2330,2330,2330,0
|
|
20240103,190700,580229690,2330,2330,2330,2330,0
|
|
20240103,190600,580229690,2330,2330,2330,2330,0
|
|
20240103,190500,580229690,2330,2330,2330,2330,0
|
|
20240103,190400,580229690,2330,2330,2330,2330,0
|
|
20240103,190300,580229690,2330,2330,2330,2330,0
|
|
20240103,190200,580229690,2330,2330,2330,2330,0
|
|
20240103,190100,580229690,2330,2330,2330,2330,0
|
|
20240103,190000,580229690,2330,2330,2330,2330,0
|
|
20240103,185900,580229690,2330,2330,2330,2330,0
|
|
20240103,185800,580229690,2330,2330,2330,2330,0
|
|
20240103,185700,580229690,2330,2330,2330,2330,0
|
|
20240103,185600,580229690,2330,2330,2330,2330,0
|
|
20240103,185500,580229690,2330,2330,2330,2330,0
|
|
20240103,185400,580229690,2330,2330,2330,2330,0
|
|
20240103,185300,580229690,2330,2330,2330,2330,0
|
|
20240103,185200,580229690,2330,2330,2330,2330,0
|
|
20240103,185100,580229690,2330,2330,2330,2330,0
|
|
20240103,185000,580229690,2330,2330,2330,2330,0
|
|
20240103,184900,580229690,2330,2330,2330,2330,0
|
|
20240103,184800,580229690,2330,2330,2330,2330,0
|
|
20240103,184700,580229690,2330,2330,2330,2330,0
|
|
20240103,184600,580229690,2330,2330,2330,2330,0
|
|
20240103,184500,580229690,2330,2330,2330,2330,0
|
|
20240103,184400,580229690,2330,2330,2330,2330,0
|
|
20240103,184300,580229690,2330,2330,2330,2330,0
|
|
20240103,184200,580229690,2330,2330,2330,2330,0
|
|
20240103,184100,580229690,2330,2330,2330,2330,0
|
|
20240103,184000,580229690,2330,2330,2330,2330,0
|
|
20240103,183900,580229690,2330,2330,2330,2330,1202
|
|
20240103,183800,580229690,2330,2330,2330,2330,0
|
|
20240103,183700,580229690,2330,2330,2330,2330,0
|
|
20240103,183600,580229690,2330,2330,2330,2330,0
|
|
20240103,183500,580229690,2330,2330,2330,2330,0
|
|
20240103,183400,580229690,2330,2330,2330,2330,0
|
|
20240103,183300,580229690,2330,2330,2330,2330,0
|
|
20240103,183200,580229690,2330,2330,2330,2330,0
|
|
20240103,183100,580229690,2330,2330,2330,2330,0
|
|
20240103,183000,580229690,2330,2330,2330,2330,0
|
|
20240103,182900,580229690,2330,2330,2330,2330,0
|
|
20240103,182800,580229690,2330,2330,2330,2330,0
|
|
20240103,182700,580229690,2330,2330,2330,2330,0
|
|
20240103,182600,580229690,2330,2330,2330,2330,0
|
|
20240103,182500,580229690,2330,2330,2330,2330,0
|
|
20240103,182400,580229690,2330,2330,2330,2330,0
|
|
20240103,182300,580229690,2330,2330,2330,2330,0
|
|
20240103,182200,580229690,2330,2330,2330,2330,0
|
|
20240103,182100,580229690,2330,2330,2330,2330,0
|
|
20240103,182000,580229690,2330,2330,2330,2330,0
|
|
20240103,181900,580229690,2330,2330,2330,2330,0
|
|
20240103,181800,580229690,2330,2330,2330,2330,0
|
|
20240103,181700,580229690,2330,2330,2330,2330,0
|
|
20240103,181600,580229690,2330,2330,2330,2330,0
|
|
20240103,181500,580229690,2330,2330,2330,2330,0
|
|
20240103,181400,580229690,2330,2330,2330,2330,0
|
|
20240103,181300,580229690,2330,2330,2330,2330,0
|
|
20240103,181200,580229690,2330,2330,2330,2330,0
|
|
20240103,181100,580229690,2330,2330,2330,2330,0
|
|
20240103,181000,580229690,2330,2330,2330,2330,0
|
|
20240103,180900,580229690,2330,2330,2330,2330,1202
|
|
20240103,180800,580229690,2330,2330,2330,2330,0
|
|
20240103,180700,580229690,2330,2330,2330,2330,0
|
|
20240103,180600,580229690,2330,2330,2330,2330,0
|
|
20240103,180500,580229690,2330,2330,2330,2330,0
|
|
20240103,180400,580229690,2330,2330,2330,2330,0
|
|
20240103,180300,580229690,2330,2330,2330,2330,0
|
|
20240103,180200,580229690,2330,2330,2330,2330,0
|
|
20240103,180100,580229690,2330,2330,2330,2330,0
|
|
20240103,180000,580229690,2330,2330,2330,2330,0
|
|
20240103,175900,580229690,2330,2330,2330,2330,0
|
|
20240103,175800,580229690,2330,2330,2330,2330,0
|
|
20240103,175700,580229690,2330,2330,2330,2330,0
|
|
20240103,175600,580229690,2330,2330,2330,2330,0
|
|
20240103,175500,580229690,2330,2330,2330,2330,0
|
|
20240103,175400,580229690,2330,2330,2330,2330,0
|
|
20240103,175300,580229690,2330,2330,2330,2330,0
|
|
20240103,175200,580229690,2330,2330,2330,2330,0
|
|
20240103,175100,580229690,2330,2330,2330,2330,0
|
|
20240103,175000,580229690,2330,2330,2330,2330,0
|
|
20240103,174900,580229690,2330,2330,2330,2330,0
|
|
20240103,174800,580229690,2330,2330,2330,2330,0
|
|
20240103,174700,580229690,2330,2330,2330,2330,0
|
|
20240103,174600,580229690,2330,2330,2330,2330,0
|
|
20240103,174500,580229690,2330,2330,2330,2330,0
|
|
20240103,174400,580229690,2330,2330,2330,2330,0
|
|
20240103,174300,580229690,2330,2330,2330,2330,0
|
|
20240103,174200,580229690,2330,2330,2330,2330,0
|
|
20240103,174100,580229690,2330,2330,2330,2330,0
|
|
20240103,174000,580229690,2330,2330,2330,2330,0
|
|
20240103,173900,580229690,2330,2330,2330,2330,1202
|
|
20240103,173800,580229690,2330,2330,2330,2330,0
|
|
20240103,173700,580229690,2330,2330,2330,2330,0
|
|
20240103,173600,580229690,2330,2330,2330,2330,0
|
|
20240103,173500,580229690,2330,2330,2330,2330,0
|
|
20240103,173400,580229690,2330,2330,2330,2330,0
|
|
20240103,173300,580229690,2330,2330,2330,2330,0
|
|
20240103,173200,580229690,2330,2330,2330,2330,0
|
|
20240103,173100,580229690,2330,2330,2330,2330,0
|
|
20240103,173000,580229690,2330,2330,2330,2330,0
|
|
20240103,172900,580229690,2330,2330,2330,2330,0
|
|
20240103,172800,580229690,2330,2330,2330,2330,0
|
|
20240103,172700,580229690,2330,2330,2330,2330,0
|
|
20240103,172600,580229690,2330,2330,2330,2330,0
|
|
20240103,172500,580229690,2330,2330,2330,2330,0
|
|
20240103,172400,580229690,2330,2330,2330,2330,0
|
|
20240103,172300,580229690,2330,2330,2330,2330,0
|
|
20240103,172200,580229690,2330,2330,2330,2330,0
|
|
20240103,172100,580229690,2330,2330,2330,2330,0
|
|
20240103,172000,580229690,2330,2330,2330,2330,0
|
|
20240103,171900,580229690,2330,2330,2330,2330,0
|
|
20240103,171800,580229690,2330,2330,2330,2330,0
|
|
20240103,171700,580229690,2330,2330,2330,2330,0
|
|
20240103,171600,580229690,2330,2330,2330,2330,0
|
|
20240103,171500,580229690,2330,2330,2330,2330,0
|
|
20240103,171400,580229690,2330,2330,2330,2330,0
|
|
20240103,171300,580229690,2330,2330,2330,2330,0
|
|
20240103,171200,580229690,2330,2330,2330,2330,0
|
|
20240103,171100,580229690,2330,2330,2330,2330,0
|
|
20240103,171000,580229690,2330,2330,2330,2330,0
|
|
20240103,170900,580229690,2330,2330,2330,2330,1202
|
|
20240103,170800,580229690,2330,2330,2330,2330,0
|
|
20240103,170700,580229690,2330,2330,2330,2330,0
|
|
20240103,170600,580229690,2330,2330,2330,2330,0
|
|
20240103,170500,580229690,2330,2330,2330,2330,0
|
|
20240103,170400,580229690,2330,2330,2330,2330,0
|
|
20240103,170300,580229690,2330,2330,2330,2330,0
|
|
20240103,170200,580229690,2330,2330,2330,2330,0
|
|
20240103,170100,580229690,2330,2330,2330,2330,0
|
|
20240103,170000,580229690,2330,2330,2330,2330,0
|
|
20240103,165900,580229690,2330,2330,2330,2330,0
|
|
20240103,165800,580229690,2330,2330,2330,2330,0
|
|
20240103,165700,580229690,2330,2330,2330,2330,0
|
|
20240103,165600,580229690,2330,2330,2330,2330,0
|
|
20240103,165500,580229690,2330,2330,2330,2330,0
|
|
20240103,165400,580229690,2330,2330,2330,2330,0
|
|
20240103,165300,580229690,2330,2330,2330,2330,0
|
|
20240103,165200,580229690,2330,2330,2330,2330,0
|
|
20240103,165100,580229690,2330,2330,2330,2330,0
|
|
20240103,165000,580229690,2330,2330,2330,2330,0
|
|
20240103,164900,580229690,2330,2330,2330,2330,0
|
|
20240103,164800,580229690,2330,2330,2330,2330,0
|
|
20240103,164700,580229690,2330,2330,2330,2330,0
|
|
20240103,164600,580229690,2330,2330,2330,2330,0
|
|
20240103,164500,580229690,2330,2330,2330,2330,0
|
|
20240103,164400,580229690,2330,2330,2330,2330,0
|
|
20240103,164300,580229690,2330,2330,2330,2330,0
|
|
20240103,164200,580229690,2330,2330,2330,2330,0
|
|
20240103,164100,580229690,2330,2330,2330,2330,0
|
|
20240103,164000,580229690,2330,2330,2330,2330,0
|
|
20240103,163900,580229690,2330,2330,2330,2330,1202
|
|
20240103,163800,580229690,2330,2330,2330,2330,0
|
|
20240103,163700,580229690,2330,2330,2330,2330,0
|
|
20240103,163600,580229690,2330,2330,2330,2330,0
|
|
20240103,163500,580229690,2330,2330,2330,2330,0
|
|
20240103,163400,580229690,2330,2330,2330,2330,0
|
|
20240103,163300,580229690,2330,2330,2330,2330,0
|
|
20240103,163200,580229690,2330,2330,2330,2330,0
|
|
20240103,163100,580229690,2330,2330,2330,2330,0
|
|
20240103,163000,580229690,2330,2330,2330,2330,0
|
|
20240103,162900,580229690,2330,2330,2330,2330,0
|
|
20240103,162800,580229690,2330,2330,2330,2330,0
|
|
20240103,162700,580229690,2330,2330,2330,2330,0
|
|
20240103,162600,580229690,2330,2330,2330,2330,0
|
|
20240103,162500,580229690,2330,2330,2330,2330,0
|
|
20240103,162400,580229690,2330,2330,2330,2330,0
|
|
20240103,162300,580229690,2330,2330,2330,2330,0
|
|
20240103,162200,580229690,2330,2330,2330,2330,0
|
|
20240103,162100,580229690,2330,2330,2330,2330,0
|
|
20240103,162000,580229690,2330,2330,2330,2330,0
|
|
20240103,161900,580229690,2330,2330,2330,2330,0
|
|
20240103,161800,580229690,2330,2330,2330,2330,0
|
|
20240103,161700,580229690,2330,2330,2330,2330,0
|
|
20240103,161600,580229690,2330,2330,2330,2330,0
|
|
20240103,161500,580229690,2330,2330,2330,2330,0
|
|
20240103,161400,580229690,2330,2330,2330,2330,0
|
|
20240103,161300,580229690,2330,2330,2330,2330,0
|
|
20240103,161200,580229690,2330,2330,2330,2330,0
|
|
20240103,161100,580229690,2330,2330,2330,2330,0
|
|
20240103,161000,580229690,2330,2330,2330,2330,0
|
|
20240103,160900,580229690,2330,2330,2330,2330,1202
|
|
20240103,160800,580229690,2330,2330,2330,2330,0
|
|
20240103,160700,580229690,2330,2330,2330,2330,0
|
|
20240103,160600,580229690,2330,2330,2330,2330,0
|
|
20240103,160500,580229690,2330,2330,2330,2330,0
|
|
20240103,160400,580229690,2330,2330,2330,2330,0
|
|
20240103,160300,580229690,2330,2330,2330,2330,0
|
|
20240103,160200,580229690,2330,2330,2330,2330,0
|
|
20240103,160100,580229690,2330,2330,2330,2330,0
|
|
20240103,160000,580229690,2330,2330,2330,2330,0
|
|
20240103,155900,580229690,2330,2330,2330,2330,0
|
|
20240103,155800,580229690,2330,2330,2330,2330,0
|
|
20240103,155700,580229690,2330,2330,2330,2330,0
|
|
20240103,155600,580229690,2330,2330,2330,2330,0
|
|
20240103,155500,580229690,2330,2330,2330,2330,0
|
|
20240103,155400,580229690,2330,2330,2330,2330,0
|
|
20240103,155300,580229690,2330,2330,2330,2330,0
|
|
20240103,155200,580229690,2330,2330,2330,2330,0
|
|
20240103,155100,580229690,2330,2330,2330,2330,0
|
|
20240103,155000,580229690,2330,2330,2330,2330,0
|
|
20240103,154900,580229690,2330,2330,2330,2330,0
|
|
20240103,154800,580229690,2330,2330,2330,2330,0
|
|
20240103,154700,580229690,2330,2330,2330,2330,0
|
|
20240103,154600,580229690,2330,2330,2330,2330,0
|
|
20240103,154500,580229690,2330,2330,2330,2330,0
|
|
20240103,154400,580229690,2330,2330,2330,2330,0
|
|
20240103,154300,580229690,2330,2330,2330,2330,0
|
|
20240103,154200,580229690,2330,2330,2330,2330,0
|
|
20240103,154100,580229690,2330,2330,2330,2330,0
|
|
20240103,154000,580229690,2330,2330,2330,2330,0
|
|
20240103,153900,580229690,2330,2330,2330,2330,1202
|
|
20240103,153800,580229690,2330,2330,2330,2330,0
|
|
20240103,153700,580229690,2330,2330,2330,2330,0
|
|
20240103,153600,580229690,2330,2330,2330,2330,0
|
|
20240103,153500,580229690,2330,2330,2330,2330,0
|
|
20240103,153400,580229690,2330,2330,2330,2330,0
|
|
20240103,153300,580229690,2330,2330,2330,2330,0
|
|
20240103,153200,580229690,2330,2330,2330,2330,0
|
|
20240103,153100,580229690,2330,2330,2330,2330,0
|
|
20240103,153000,580229690,2330,2330,2330,2330,1202
|
|
20240103,152900,577429030,2330,2330,2330,2330,0
|
|
20240103,152800,577429030,2330,2330,2330,2330,0
|
|
20240103,152700,577429030,2330,2330,2330,2330,0
|
|
20240103,152600,577429030,2330,2330,2330,2330,0
|
|
20240103,152500,577429030,2330,2330,2330,2330,0
|
|
20240103,152400,577429030,2330,2330,2330,2330,0
|
|
20240103,152300,577429030,2330,2330,2330,2330,0
|
|
20240103,152200,577429030,2330,2330,2330,2330,0
|
|
20240103,152100,577429030,2330,2330,2330,2330,0
|
|
20240103,152000,577429030,2330,2330,2330,2330,0
|
|
20240103,151900,577429030,2330,2335,2335,2330,301
|
|
20240103,151800,576727645,2335,2330,2335,2330,1144
|
|
20240103,151700,574057120,2330,2330,2330,2330,4
|
|
20240103,151600,574047800,2330,2330,2330,2330,101
|
|
20240103,151500,573812470,2330,2320,2335,2320,1510
|
|
20240103,151400,570294190,2330,2330,2330,2330,1
|
|
20240103,151300,570291860,2325,2335,2335,2325,2077
|
|
20240103,151200,565452825,2330,2330,2330,2330,222
|
|
20240103,151100,564935565,2335,2335,2335,2325,2806
|
|
20240103,151000,558397650,2330,2330,2330,2330,222
|
|
20240103,150900,557880390,2325,2330,2330,2325,4073
|
|
20240103,150800,548390455,2330,2330,2330,2330,1725
|
|
20240103,150700,544371205,2330,2335,2335,2330,427
|
|
20240103,150600,543375225,2335,2330,2335,2330,1063
|
|
20240103,150500,540898430,2325,2330,2330,2325,2456
|
|
20240103,150400,535177925,2335,2330,2335,2330,21
|
|
20240103,150300,535128990,2330,2335,2335,2330,21
|
|
20240103,150200,535080055,2335,2335,2335,2330,3069
|
|
20240103,150100,527928940,2335,2335,2335,2335,1
|
|
20240103,150000,527926605,2330,2330,2330,2330,203
|
|
20240103,145900,527453615,2330,2330,2330,2330,8000
|
|
20240103,145800,508813615,2330,2330,2330,2330,3000
|
|
20240103,145700,501823615,2330,2330,2330,2330,6878
|
|
20240103,145600,485797875,2335,2335,2335,2335,651
|
|
20240103,145500,484277790,2335,2330,2335,2330,4629
|
|
20240103,145400,473489715,2325,2325,2325,2325,500
|
|
20240103,145300,472327215,2325,2325,2325,2325,1000
|
|
20240103,145200,470002215,2325,2325,2325,2325,905
|
|
20240103,145100,467898090,2325,2325,2325,2325,9
|
|
20240103,145000,467877165,2325,2330,2330,2325,889
|
|
20240103,144900,465809640,2330,2330,2330,2330,350
|
|
20240103,144800,464994140,2325,2325,2325,2325,1288
|
|
20240103,144700,461999540,2325,2325,2325,2325,781
|
|
20240103,144600,460183715,2330,2325,2330,2325,974
|
|
20240103,144500,457919155,2325,2320,2325,2320,4194
|
|
20240103,144400,448174250,2325,2325,2325,2325,1
|
|
20240103,144300,448171925,2320,2320,2320,2320,0
|
|
20240103,144200,448171925,2320,2320,2320,2320,577
|
|
20240103,144100,446833285,2320,2320,2320,2320,2056
|
|
20240103,144000,442063365,2325,2320,2325,2320,75
|
|
20240103,143900,441889315,2320,2320,2320,2320,1834
|
|
20240103,143800,437634435,2320,2320,2320,2320,331
|
|
20240103,143700,436866515,2320,2320,2320,2320,9
|
|
20240103,143600,436845635,2325,2320,2325,2320,1172
|
|
20240103,143500,434126550,2320,2320,2320,2320,0
|
|
20240103,143400,434126550,2320,2320,2320,2320,1347
|
|
20240103,143300,431001510,2320,2320,2320,2320,3653
|
|
20240103,143200,422526550,2320,2320,2320,2320,5000
|
|
20240103,143100,410926550,2320,2320,2320,2320,1
|
|
20240103,143000,410924230,2315,2315,2315,2315,5100
|
|
20240103,142900,399117730,2315,2310,2315,2310,201
|
|
20240103,142800,398653415,2310,2310,2310,2310,0
|
|
20240103,142700,398653415,2310,2310,2310,2310,2005
|
|
20240103,142600,394021865,2310,2310,2310,2310,0
|
|
20240103,142500,394021865,2310,2310,2310,2310,619
|
|
20240103,142400,392591975,2315,2315,2315,2315,0
|
|
20240103,142300,392591975,2315,2315,2315,2315,200
|
|
20240103,142200,392128975,2310,2310,2310,2310,1976
|
|
20240103,142100,387564415,2310,2310,2310,2310,84
|
|
20240103,142000,387370375,2310,2310,2310,2310,49
|
|
20240103,141900,387257185,2310,2310,2310,2310,0
|
|
20240103,141800,387257185,2310,2310,2310,2310,1156
|
|
20240103,141700,384586825,2315,2315,2315,2315,0
|
|
20240103,141600,384586825,2315,2315,2315,2315,0
|
|
20240103,141500,384586825,2315,2315,2315,2315,0
|
|
20240103,141400,384586825,2315,2310,2315,2310,1885
|
|
20240103,141300,380232450,2310,2310,2310,2310,4800
|
|
20240103,141200,369144450,2300,2300,2300,2300,50
|
|
20240103,141100,369029450,2310,2300,2310,2300,10010
|
|
20240103,141000,345906450,2310,2300,2310,2300,3
|
|
20240103,140900,345899540,2300,2300,2300,2300,10
|
|
20240103,140800,345876540,2300,2305,2305,2300,273
|
|
20240103,140700,345248440,2300,2300,2300,2300,0
|
|
20240103,140600,345248440,2300,2300,2300,2300,0
|
|
20240103,140500,345248440,2300,2300,2300,2300,0
|
|
20240103,140400,345248440,2300,2300,2300,2300,0
|
|
20240103,140300,345248440,2300,2300,2300,2300,0
|
|
20240103,140200,345248440,2300,2300,2300,2300,0
|
|
20240103,140100,345248440,2300,2300,2300,2300,19
|
|
20240103,140000,345204740,2305,2305,2305,2305,6
|
|
20240103,135900,345190910,2310,2310,2310,2310,1
|
|
20240103,135800,345188600,2300,2300,2300,2300,10
|
|
20240103,135700,345165600,2310,2310,2310,2310,0
|
|
20240103,135600,345165600,2310,2300,2310,2300,21
|
|
20240103,135500,345117290,2305,2300,2305,2300,1000
|
|
20240103,135400,342813790,2300,2305,2305,2300,20
|
|
20240103,135300,342767785,2310,2310,2310,2310,0
|
|
20240103,135200,342767785,2310,2310,2310,2310,1
|
|
20240103,135100,342765475,2300,2300,2300,2300,1257
|
|
20240103,135000,339874375,2310,2310,2310,2310,200
|
|
20240103,134900,339412375,2310,2310,2310,2310,500
|
|
20240103,134800,338257375,2305,2305,2305,2305,9
|
|
20240103,134700,338236630,2300,2300,2300,2300,1025
|
|
20240103,134600,335879130,2300,2310,2310,2300,21
|
|
20240103,134500,335830820,2300,2300,2300,2300,8
|
|
20240103,134400,335812420,2310,2300,2310,2300,80
|
|
20240103,134300,335627920,2305,2310,2310,2305,11463
|
|
20240103,134200,309205655,2310,2310,2310,2310,0
|
|
20240103,134100,309205655,2310,2310,2310,2310,50
|
|
20240103,134000,309090155,2310,2310,2310,2310,200
|
|
20240103,133900,308628155,2305,2305,2305,2305,3
|
|
20240103,133800,308621240,2315,2310,2315,2310,57
|
|
20240103,133700,308489560,2310,2310,2310,2310,1441
|
|
20240103,133600,305160850,2310,2310,2310,2310,470
|
|
20240103,133500,304075150,2310,2310,2310,2310,0
|
|
20240103,133400,304075150,2310,2310,2310,2310,0
|
|
20240103,133300,304075150,2310,2310,2310,2310,59
|
|
20240103,133200,303938860,2310,2310,2310,2310,4
|
|
20240103,133100,303929620,2310,2310,2310,2310,0
|
|
20240103,133000,303929620,2310,2310,2310,2310,0
|
|
20240103,132900,303929620,2310,2310,2310,2310,0
|
|
20240103,132800,303929620,2310,2305,2310,2305,452
|
|
20240103,132700,302885600,2310,2310,2310,2310,1404
|
|
20240103,132600,299642360,2310,2310,2310,2310,350
|
|
20240103,132500,298833860,2310,2310,2310,2310,0
|
|
20240103,132400,298833860,2310,2310,2310,2310,0
|
|
20240103,132300,298833860,2310,2310,2310,2310,6052
|
|
20240103,132200,284853740,2310,2310,2315,2310,5500
|
|
20240103,132100,272148735,2315,2315,2315,2315,0
|
|
20240103,132000,272148735,2315,2315,2315,2310,191
|
|
20240103,131900,271707515,2310,2310,2310,2310,246
|
|
20240103,131800,271139255,2315,2315,2315,2315,3
|
|
20240103,131700,271132310,2310,2310,2310,2310,184
|
|
20240103,131600,270707270,2310,2310,2310,2310,2086
|
|
20240103,131500,265888610,2315,2315,2315,2315,10
|
|
20240103,131400,265865460,2315,2315,2315,2315,0
|
|
20240103,131300,265865460,2315,2315,2315,2315,10
|
|
20240103,131200,265842310,2315,2315,2315,2315,1
|
|
20240103,131100,265839995,2315,2315,2315,2315,0
|
|
20240103,131000,265839995,2315,2315,2315,2315,0
|
|
20240103,130900,265839995,2315,2315,2315,2315,0
|
|
20240103,130800,265839995,2315,2315,2315,2315,20
|
|
20240103,130700,265793695,2315,2315,2315,2315,0
|
|
20240103,130600,265793695,2315,2315,2315,2315,500
|
|
20240103,130500,264636195,2310,2310,2310,2310,16
|
|
20240103,130400,264599235,2310,2310,2310,2310,1600
|
|
20240103,130300,260903235,2310,2310,2310,2310,0
|
|
20240103,130200,260903235,2310,2310,2310,2310,1466
|
|
20240103,130100,257516775,2310,2315,2315,2310,1399
|
|
20240103,130000,254285080,2310,2315,2315,2310,206
|
|
20240103,125900,253808220,2315,2315,2315,2315,101
|
|
20240103,125800,253574405,2310,2310,2310,2310,0
|
|
20240103,125700,253574405,2310,2315,2315,2310,18
|
|
20240103,125600,253532820,2310,2310,2310,2310,0
|
|
20240103,125500,253532820,2310,2310,2310,2310,0
|
|
20240103,125400,253532820,2310,2310,2310,2310,49
|
|
20240103,125300,253419630,2310,2310,2310,2310,0
|
|
20240103,125200,253419630,2310,2315,2315,2310,301
|
|
20240103,125100,252724315,2310,2310,2310,2310,0
|
|
20240103,125000,252724315,2310,2310,2310,2310,1040
|
|
20240103,124900,250321915,2310,2310,2310,2310,0
|
|
20240103,124800,250321915,2310,2310,2310,2310,1596
|
|
20240103,124700,246635155,2310,2310,2310,2305,21
|
|
20240103,124600,246586650,2310,2310,2310,2310,0
|
|
20240103,124500,246586650,2310,2310,2310,2305,9389
|
|
20240103,124400,224921160,2310,2310,2310,2310,0
|
|
20240103,124300,224921160,2310,2310,2315,2310,373
|
|
20240103,124200,224059520,2315,2310,2315,2310,11
|
|
20240103,124100,224034105,2310,2315,2315,2310,110
|
|
20240103,124000,223779505,2315,2315,2315,2315,20
|
|
20240103,123900,223733205,2315,2310,2315,2310,2
|
|
20240103,123800,223728580,2310,2310,2310,2310,1177
|
|
20240103,123700,221009710,2315,2315,2315,2315,1
|
|
20240103,123600,221007395,2315,2310,2315,2310,112
|
|
20240103,123500,220748665,2310,2310,2310,2310,103
|
|
20240103,123400,220510735,2310,2310,2310,2310,189
|
|
20240103,123300,220074145,2310,2310,2310,2310,0
|
|
20240103,123200,220074145,2310,2310,2310,2310,2
|
|
20240103,123100,220069525,2310,2310,2310,2310,6954
|
|
20240103,123000,204005785,2315,2315,2315,2315,0
|
|
20240103,122900,204005785,2315,2315,2315,2315,0
|
|
20240103,122800,204005785,2315,2315,2315,2315,0
|
|
20240103,122700,204005785,2315,2310,2315,2310,1001
|
|
20240103,122600,201688475,2310,2310,2310,2310,189
|
|
20240103,122500,201251885,2315,2315,2315,2315,0
|
|
20240103,122400,201251885,2315,2315,2315,2315,1
|
|
20240103,122300,201249570,2315,2315,2320,2315,21
|
|
20240103,122200,201200950,2315,2315,2315,2315,20
|
|
20240103,122100,201154650,2310,2310,2310,2310,0
|
|
20240103,122000,201154650,2310,2310,2320,2310,2362
|
|
20240103,121900,195676870,2315,2310,2315,2310,53
|
|
20240103,121800,195554435,2315,2320,2320,2315,6
|
|
20240103,121700,195540520,2320,2320,2320,2320,0
|
|
20240103,121600,195540520,2320,2320,2320,2320,1
|
|
20240103,121500,195538200,2315,2315,2315,2315,2
|
|
20240103,121400,195533570,2310,2310,2310,2310,0
|
|
20240103,121300,195533570,2310,2310,2310,2310,163
|
|
20240103,121200,195157040,2310,2315,2315,2310,31
|
|
20240103,121100,195085280,2310,2310,2310,2310,1
|
|
20240103,121000,195082970,2310,2310,2310,2310,189
|
|
20240103,120900,194646380,2310,2310,2310,2310,18
|
|
20240103,120800,194604800,2320,2320,2320,2320,1
|
|
20240103,120700,194602480,2310,2310,2310,2310,0
|
|
20240103,120600,194602480,2310,2310,2310,2310,5
|
|
20240103,120500,194590930,2320,2320,2320,2320,100
|
|
20240103,120400,194358930,2320,2320,2320,2320,0
|
|
20240103,120300,194358930,2320,2320,2320,2320,0
|
|
20240103,120200,194358930,2320,2310,2320,2310,190
|
|
20240103,120100,193920020,2315,2315,2315,2315,240
|
|
20240103,120000,193364420,2320,2320,2320,2320,0
|
|
20240103,115900,193364420,2320,2320,2320,2320,0
|
|
20240103,115800,193364420,2320,2320,2320,2320,1
|
|
20240103,115700,193362100,2315,2315,2315,2315,848
|
|
20240103,115600,191398980,2310,2310,2310,2310,8
|
|
20240103,115500,191380500,2315,2315,2315,2315,6
|
|
20240103,115400,191366610,2315,2315,2315,2315,1
|
|
20240103,115300,191364295,2320,2320,2320,2320,1
|
|
20240103,115200,191361975,2310,2310,2310,2310,0
|
|
20240103,115100,191361975,2310,2310,2310,2310,190
|
|
20240103,115000,190923075,2310,2310,2310,2310,189
|
|
20240103,114900,190486485,2320,2320,2320,2320,0
|
|
20240103,114800,190486485,2320,2320,2320,2320,1
|
|
20240103,114700,190484165,2310,2310,2310,2310,1000
|
|
20240103,114600,188174165,2310,2315,2315,2310,890
|
|
20240103,114500,186116765,2320,2320,2320,2320,0
|
|
20240103,114400,186116765,2320,2320,2320,2320,1
|
|
20240103,114300,186114445,2315,2310,2315,2310,289
|
|
20240103,114200,185446355,2310,2310,2310,2310,0
|
|
20240103,114100,185446355,2310,2310,2310,2310,0
|
|
20240103,114000,185446355,2310,2310,2310,2310,0
|
|
20240103,113900,185446355,2310,2310,2310,2310,90
|
|
20240103,113800,185238455,2315,2315,2315,2315,9
|
|
20240103,113700,185217620,2315,2315,2315,2315,0
|
|
20240103,113600,185217620,2315,2315,2315,2315,0
|
|
20240103,113500,185217620,2315,2315,2315,2315,0
|
|
20240103,113400,185217620,2315,2310,2315,2310,691
|
|
20240103,113300,183618900,2310,2310,2310,2310,12
|
|
20240103,113200,183591180,2315,2315,2315,2310,6
|
|
20240103,113100,183577310,2310,2310,2310,2310,0
|
|
20240103,113000,183577310,2310,2310,2310,2310,0
|
|
20240103,112900,183577310,2310,2320,2320,2310,977
|
|
20240103,112800,181320410,2315,2315,2315,2315,20
|
|
20240103,112700,181274110,2310,2310,2310,2310,10
|
|
20240103,112600,181251010,2315,2315,2315,2315,20
|
|
20240103,112500,181204710,2310,2315,2315,2310,6439
|
|
20240103,112400,166317005,2320,2320,2320,2320,1
|
|
20240103,112300,166314685,2320,2320,2320,2320,3
|
|
20240103,112200,166307725,2320,2320,2320,2320,5
|
|
20240103,112100,166296125,2315,2315,2315,2315,369
|
|
20240103,112000,165441890,2320,2320,2320,2320,6
|
|
20240103,111900,165427970,2315,2315,2315,2315,0
|
|
20240103,111800,165427970,2315,2315,2315,2315,190
|
|
20240103,111700,164988120,2315,2315,2315,2315,303
|
|
20240103,111600,164286675,2315,2315,2315,2315,189
|
|
20240103,111500,163849140,2320,2320,2320,2320,0
|
|
20240103,111400,163849140,2320,2320,2320,2320,0
|
|
20240103,111300,163849140,2320,2320,2320,2320,0
|
|
20240103,111200,163849140,2320,2320,2320,2320,0
|
|
20240103,111100,163849140,2320,2320,2320,2320,3
|
|
20240103,111000,163842180,2315,2315,2315,2315,20
|
|
20240103,110900,163795880,2315,2315,2315,2315,162
|
|
20240103,110800,163420850,2315,2320,2320,2315,190
|
|
20240103,110700,162980995,2315,2315,2315,2315,61
|
|
20240103,110600,162839780,2320,2320,2320,2320,0
|
|
20240103,110500,162839780,2320,2320,2320,2320,0
|
|
20240103,110400,162839780,2320,2320,2320,2320,1
|
|
20240103,110300,162837460,2315,2315,2315,2315,0
|
|
20240103,110200,162837460,2315,2315,2315,2315,189
|
|
20240103,110100,162399925,2320,2320,2320,2320,0
|
|
20240103,110000,162399925,2320,2315,2320,2315,195
|
|
20240103,105900,161948495,2320,2320,2320,2320,1
|
|
20240103,105800,161946175,2320,2315,2320,2315,12
|
|
20240103,105700,161918390,2320,2320,2320,2320,0
|
|
20240103,105600,161918390,2320,2320,2320,2320,0
|
|
20240103,105500,161918390,2320,2320,2320,2320,287
|
|
20240103,105400,161252550,2320,2320,2320,2320,101
|
|
20240103,105300,161018230,2315,2320,2320,2315,259
|
|
20240103,105200,160418295,2320,2320,2320,2320,0
|
|
20240103,105100,160418295,2320,2320,2320,2320,0
|
|
20240103,105000,160418295,2320,2320,2320,2320,1
|
|
20240103,104900,160415975,2315,2320,2325,2315,3191
|
|
20240103,104800,153024165,2325,2325,2325,2325,0
|
|
20240103,104700,153024165,2325,2325,2325,2325,2
|
|
20240103,104600,153019515,2320,2315,2320,2315,773
|
|
20240103,104500,151228155,2320,2320,2320,2320,0
|
|
20240103,104400,151228155,2320,2320,2320,2320,643
|
|
20240103,104300,149736395,2315,2320,2320,2315,84
|
|
20240103,104200,149541520,2320,2320,2320,2320,1
|
|
20240103,104100,149539200,2315,2315,2315,2315,189
|
|
20240103,104000,149101665,2315,2315,2315,2315,500
|
|
20240103,103900,147944165,2320,2320,2320,2320,1105
|
|
20240103,103800,145380565,2320,2320,2320,2320,50
|
|
20240103,103700,145264565,2320,2320,2320,2320,0
|
|
20240103,103600,145264565,2320,2320,2320,2320,39
|
|
20240103,103500,145174085,2320,2320,2320,2320,1
|
|
20240103,103400,145171765,2315,2315,2315,2315,1158
|
|
20240103,103300,142490995,2310,2310,2310,2310,189
|
|
20240103,103200,142054405,2315,2315,2315,2310,549
|
|
20240103,103100,140785045,2315,2315,2315,2315,910
|
|
20240103,103000,138678395,2310,2315,2315,2310,3203
|
|
20240103,102900,131264630,2315,2315,2315,2315,189
|
|
20240103,102800,130827095,2320,2315,2320,2315,1251
|
|
20240103,102700,127931025,2320,2320,2320,2320,20
|
|
20240103,102600,127884625,2320,2315,2320,2315,190
|
|
20240103,102500,127444770,2320,2320,2320,2320,0
|
|
20240103,102400,127444770,2320,2320,2320,2320,0
|
|
20240103,102300,127444770,2320,2320,2320,2315,183
|
|
20240103,102200,127021115,2320,2320,2320,2320,100
|
|
20240103,102100,126789115,2315,2315,2315,2315,0
|
|
20240103,102000,126789115,2315,2315,2315,2315,189
|
|
20240103,101900,126351580,2320,2315,2320,2315,359
|
|
20240103,101800,125520490,2320,2320,2320,2320,11
|
|
20240103,101700,125494970,2320,2320,2320,2320,0
|
|
20240103,101600,125494970,2320,2315,2320,2315,101
|
|
20240103,101500,125261150,2315,2315,2315,2315,480
|
|
20240103,101400,124149950,2315,2315,2320,2315,311
|
|
20240103,101300,123429980,2315,2315,2315,2315,501
|
|
20240103,101200,122270165,2320,2320,2320,2315,17
|
|
20240103,101100,122230795,2315,2320,2320,2315,2767
|
|
20240103,101000,115812400,2325,2325,2325,2325,0
|
|
20240103,100900,115812400,2325,2325,2325,2325,0
|
|
20240103,100800,115812400,2325,2320,2325,2320,390
|
|
20240103,100700,114907595,2320,2320,2320,2320,153
|
|
20240103,100600,114552635,2320,2325,2325,2320,196
|
|
20240103,100500,114097890,2320,2320,2320,2320,250
|
|
20240103,100400,113517890,2320,2320,2320,2320,2
|
|
20240103,100300,113513250,2325,2320,2325,2320,190
|
|
20240103,100200,113072445,2325,2325,2325,2325,0
|
|
20240103,100100,113072445,2325,2325,2325,2325,0
|
|
20240103,100000,113072445,2325,2325,2325,2325,0
|
|
20240103,095900,113072445,2325,2320,2325,2320,280
|
|
20240103,095800,112422790,2320,2320,2320,2320,10
|
|
20240103,095700,112399590,2320,2320,2320,2320,0
|
|
20240103,095600,112399590,2320,2320,2320,2320,3189
|
|
20240103,095500,105001110,2325,2325,2325,2325,1
|
|
20240103,095400,104998785,2320,2325,2325,2320,879
|
|
20240103,095300,102957345,2330,2330,2330,2330,0
|
|
20240103,095200,102957345,2330,2330,2330,2330,2400
|
|
20240103,095100,97365345,2330,2330,2330,2330,0
|
|
20240103,095000,97365345,2330,2320,2330,2320,1239
|
|
20240103,094900,94490855,2320,2320,2320,2320,0
|
|
20240103,094800,94490855,2320,2325,2325,2320,363
|
|
20240103,094700,93648420,2330,2325,2330,2320,690
|
|
20240103,094600,92047550,2325,2325,2325,2325,2
|
|
20240103,094500,92042900,2325,2325,2325,2325,0
|
|
20240103,094400,92042900,2325,2320,2325,2320,2
|
|
20240103,094300,92038255,2320,2320,2320,2320,0
|
|
20240103,094200,92038255,2320,2320,2320,2320,0
|
|
20240103,094100,92038255,2320,2325,2325,2320,125
|
|
20240103,094000,91748105,2325,2325,2325,2325,1022
|
|
20240103,093900,89371955,2325,2325,2325,2325,2
|
|
20240103,093800,89367305,2325,2325,2325,2325,2
|
|
20240103,093700,89362655,2325,2315,2325,2315,197
|
|
20240103,093600,88906525,2315,2315,2315,2315,4184
|
|
20240103,093500,79220565,2310,2315,2315,2310,1467
|
|
20240103,093400,75825405,2315,2320,2320,2315,2464
|
|
20240103,093300,70118745,2320,2320,2325,2320,2707
|
|
20240103,093200,63838455,2325,2320,2325,2320,4320
|
|
20240103,093100,53815645,2325,2325,2325,2325,23
|
|
20240103,093000,53762170,2325,2325,2325,2325,0
|
|
20240103,092900,53762170,2325,2325,2325,2325,270
|
|
20240103,092800,53134420,2325,2325,2325,2325,130
|
|
20240103,092700,52832170,2325,2325,2325,2320,697
|
|
20240103,092600,51212590,2325,2325,2325,2325,30
|
|
20240103,092500,51142840,2325,2320,2325,2320,257
|
|
20240103,092400,50546260,2325,2325,2325,2325,43
|
|
20240103,092300,50446285,2320,2320,2320,2320,189
|
|
20240103,092200,50007805,2320,2320,2320,2320,200
|
|
20240103,092100,49543805,2320,2325,2330,2320,4218
|
|
20240103,092000,39755355,2325,2325,2325,2325,171
|
|
20240103,091900,39357780,2325,2325,2325,2325,189
|
|
20240103,091800,38918355,2330,2325,2330,2325,4
|
|
20240103,091700,38909050,2325,2325,2325,2325,550
|
|
20240103,091600,37630300,2325,2330,2330,2325,52
|
|
20240103,091500,37509390,2330,2325,2330,2325,651
|
|
20240103,091400,35994060,2325,2325,2325,2325,341
|
|
20240103,091300,35201235,2320,2315,2320,2315,2389
|
|
20240103,091200,29670195,2320,2320,2320,2320,0
|
|
20240103,091100,29670195,2320,2320,2320,2320,2819
|
|
20240103,091000,23130115,2320,2325,2325,2320,64
|
|
20240103,090900,22981585,2330,2330,2330,2325,407
|
|
20240103,090800,22034300,2330,2330,2330,2330,0
|
|
20240103,090700,22034300,2330,2330,2330,2325,3487
|
|
20240103,090600,13917005,2330,2325,2330,2315,1051
|
|
20240103,090500,11483425,2325,2325,2325,2325,0
|
|
20240103,090400,11483425,2325,2320,2325,2320,1000
|
|
20240103,090300,9158625,2325,2320,2325,2320,1341
|
|
20240103,090200,6046080,2325,2325,2325,2325,0
|
|
20240103,090100,6046080,2325,2325,2325,2325,0
|
|
20240103,090000,6046080,2325,2310,2325,2310,2617
|