616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191300,261347785,3365,3365,3365,3365,2677
|
|
20240104,191200,261347785,3365,3365,3365,3365,0
|
|
20240104,191100,261347785,3365,3365,3365,3365,0
|
|
20240104,191000,261347785,3365,3365,3365,3365,0
|
|
20240104,190900,261347785,3365,3365,3365,3365,0
|
|
20240104,190800,261347785,3365,3365,3365,3365,0
|
|
20240104,190700,261347785,3365,3365,3365,3365,0
|
|
20240104,190600,261347785,3365,3365,3365,3365,0
|
|
20240104,190500,261347785,3365,3365,3365,3365,0
|
|
20240104,190400,261347785,3365,3365,3365,3365,0
|
|
20240104,190300,261347785,3365,3365,3365,3365,0
|
|
20240104,190200,261347785,3365,3365,3365,3365,0
|
|
20240104,190100,261347785,3365,3365,3365,3365,0
|
|
20240104,190000,261347785,3365,3365,3365,3365,0
|
|
20240104,185900,261347785,3365,3365,3365,3365,0
|
|
20240104,185800,261347785,3365,3365,3365,3365,0
|
|
20240104,185700,261347785,3365,3365,3365,3365,0
|
|
20240104,185600,261347785,3365,3365,3365,3365,0
|
|
20240104,185500,261347785,3365,3365,3365,3365,0
|
|
20240104,185400,261347785,3365,3365,3365,3365,0
|
|
20240104,185300,261347785,3365,3365,3365,3365,0
|
|
20240104,185200,261347785,3365,3365,3365,3365,0
|
|
20240104,185100,261347785,3365,3365,3365,3365,0
|
|
20240104,185000,261347785,3365,3365,3365,3365,0
|
|
20240104,184900,261347785,3365,3365,3365,3365,0
|
|
20240104,184800,261347785,3365,3365,3365,3365,0
|
|
20240104,184700,261347785,3365,3365,3365,3365,0
|
|
20240104,184600,261347785,3365,3365,3365,3365,0
|
|
20240104,184500,261347785,3365,3365,3365,3365,0
|
|
20240104,184400,261347785,3365,3365,3365,3365,0
|
|
20240104,184300,261347785,3365,3365,3365,3365,2677
|
|
20240104,184200,261347785,3365,3365,3365,3365,0
|
|
20240104,184100,261347785,3365,3365,3365,3365,0
|
|
20240104,184000,261347785,3365,3365,3365,3365,0
|
|
20240104,183900,261347785,3365,3365,3365,3365,0
|
|
20240104,183800,261347785,3365,3365,3365,3365,0
|
|
20240104,183700,261347785,3365,3365,3365,3365,0
|
|
20240104,183600,261347785,3365,3365,3365,3365,0
|
|
20240104,183500,261347785,3365,3365,3365,3365,0
|
|
20240104,183400,261347785,3365,3365,3365,3365,0
|
|
20240104,183300,261347785,3365,3365,3365,3365,0
|
|
20240104,183200,261347785,3365,3365,3365,3365,0
|
|
20240104,183100,261347785,3365,3365,3365,3365,0
|
|
20240104,183000,261347785,3365,3365,3365,3365,0
|
|
20240104,182900,261347785,3365,3365,3365,3365,0
|
|
20240104,182800,261347785,3365,3365,3365,3365,0
|
|
20240104,182700,261347785,3365,3365,3365,3365,0
|
|
20240104,182600,261347785,3365,3365,3365,3365,0
|
|
20240104,182500,261347785,3365,3365,3365,3365,0
|
|
20240104,182400,261347785,3365,3365,3365,3365,0
|
|
20240104,182300,261347785,3365,3365,3365,3365,0
|
|
20240104,182200,261347785,3365,3365,3365,3365,0
|
|
20240104,182100,261347785,3365,3365,3365,3365,0
|
|
20240104,182000,261347785,3365,3365,3365,3365,0
|
|
20240104,181900,261347785,3365,3365,3365,3365,0
|
|
20240104,181800,261347785,3365,3365,3365,3365,0
|
|
20240104,181700,261347785,3365,3365,3365,3365,0
|
|
20240104,181600,261347785,3365,3365,3365,3365,0
|
|
20240104,181500,261347785,3365,3365,3365,3365,0
|
|
20240104,181400,261347785,3365,3365,3365,3365,0
|
|
20240104,181300,261347785,3365,3365,3365,3365,2677
|
|
20240104,181200,261347785,3365,3365,3365,3365,0
|
|
20240104,181100,261347785,3365,3365,3365,3365,0
|
|
20240104,181000,261347785,3365,3365,3365,3365,0
|
|
20240104,180900,261347785,3365,3365,3365,3365,0
|
|
20240104,180800,261347785,3365,3365,3365,3365,0
|
|
20240104,180700,261347785,3365,3365,3365,3365,0
|
|
20240104,180600,261347785,3365,3365,3365,3365,0
|
|
20240104,180500,261347785,3365,3365,3365,3365,0
|
|
20240104,180400,261347785,3365,3365,3365,3365,0
|
|
20240104,180300,261347785,3365,3365,3365,3365,0
|
|
20240104,180200,261347785,3365,3365,3365,3365,0
|
|
20240104,180100,261347785,3365,3365,3365,3365,0
|
|
20240104,180000,261347785,3365,3365,3365,3365,0
|
|
20240104,175900,261347785,3365,3365,3365,3365,0
|
|
20240104,175800,261347785,3365,3365,3365,3365,0
|
|
20240104,175700,261347785,3365,3365,3365,3365,0
|
|
20240104,175600,261347785,3365,3365,3365,3365,0
|
|
20240104,175500,261347785,3365,3365,3365,3365,0
|
|
20240104,175400,261347785,3365,3365,3365,3365,0
|
|
20240104,175300,261347785,3365,3365,3365,3365,0
|
|
20240104,175200,261347785,3365,3365,3365,3365,0
|
|
20240104,175100,261347785,3365,3365,3365,3365,0
|
|
20240104,175000,261347785,3365,3365,3365,3365,0
|
|
20240104,174900,261347785,3365,3365,3365,3365,0
|
|
20240104,174800,261347785,3365,3365,3365,3365,0
|
|
20240104,174700,261347785,3365,3365,3365,3365,0
|
|
20240104,174600,261347785,3365,3365,3365,3365,0
|
|
20240104,174500,261347785,3365,3365,3365,3365,0
|
|
20240104,174400,261347785,3365,3365,3365,3365,0
|
|
20240104,174300,261347785,3365,3365,3365,3365,2677
|
|
20240104,174200,261347785,3365,3365,3365,3365,0
|
|
20240104,174100,261347785,3365,3365,3365,3365,0
|
|
20240104,174000,261347785,3365,3365,3365,3365,0
|
|
20240104,173900,261347785,3365,3365,3365,3365,0
|
|
20240104,173800,261347785,3365,3365,3365,3365,0
|
|
20240104,173700,261347785,3365,3365,3365,3365,0
|
|
20240104,173600,261347785,3365,3365,3365,3365,0
|
|
20240104,173500,261347785,3365,3365,3365,3365,0
|
|
20240104,173400,261347785,3365,3365,3365,3365,0
|
|
20240104,173300,261347785,3365,3365,3365,3365,0
|
|
20240104,173200,261347785,3365,3365,3365,3365,0
|
|
20240104,173100,261347785,3365,3365,3365,3365,0
|
|
20240104,173000,261347785,3365,3365,3365,3365,0
|
|
20240104,172900,261347785,3365,3365,3365,3365,0
|
|
20240104,172800,261347785,3365,3365,3365,3365,0
|
|
20240104,172700,261347785,3365,3365,3365,3365,0
|
|
20240104,172600,261347785,3365,3365,3365,3365,0
|
|
20240104,172500,261347785,3365,3365,3365,3365,0
|
|
20240104,172400,261347785,3365,3365,3365,3365,0
|
|
20240104,172300,261347785,3365,3365,3365,3365,0
|
|
20240104,172200,261347785,3365,3365,3365,3365,0
|
|
20240104,172100,261347785,3365,3365,3365,3365,0
|
|
20240104,172000,261347785,3365,3365,3365,3365,0
|
|
20240104,171900,261347785,3365,3365,3365,3365,0
|
|
20240104,171800,261347785,3365,3365,3365,3365,0
|
|
20240104,171700,261347785,3365,3365,3365,3365,0
|
|
20240104,171600,261347785,3365,3365,3365,3365,0
|
|
20240104,171500,261347785,3365,3365,3365,3365,0
|
|
20240104,171400,261347785,3365,3365,3365,3365,0
|
|
20240104,171300,261347785,3365,3365,3365,3365,2677
|
|
20240104,171200,261347785,3365,3365,3365,3365,0
|
|
20240104,171100,261347785,3365,3365,3365,3365,0
|
|
20240104,171000,261347785,3365,3365,3365,3365,0
|
|
20240104,170900,261347785,3365,3365,3365,3365,0
|
|
20240104,170800,261347785,3365,3365,3365,3365,0
|
|
20240104,170700,261347785,3365,3365,3365,3365,0
|
|
20240104,170600,261347785,3365,3365,3365,3365,0
|
|
20240104,170500,261347785,3365,3365,3365,3365,0
|
|
20240104,170400,261347785,3365,3365,3365,3365,0
|
|
20240104,170300,261347785,3365,3365,3365,3365,0
|
|
20240104,170200,261347785,3365,3365,3365,3365,0
|
|
20240104,170100,261347785,3365,3365,3365,3365,0
|
|
20240104,170000,261347785,3365,3365,3365,3365,0
|
|
20240104,165900,261347785,3365,3365,3365,3365,0
|
|
20240104,165800,261347785,3365,3365,3365,3365,0
|
|
20240104,165700,261347785,3365,3365,3365,3365,0
|
|
20240104,165600,261347785,3365,3365,3365,3365,0
|
|
20240104,165500,261347785,3365,3365,3365,3365,0
|
|
20240104,165400,261347785,3365,3365,3365,3365,0
|
|
20240104,165300,261347785,3365,3365,3365,3365,0
|
|
20240104,165200,261347785,3365,3365,3365,3365,0
|
|
20240104,165100,261347785,3365,3365,3365,3365,0
|
|
20240104,165000,261347785,3365,3365,3365,3365,0
|
|
20240104,164900,261347785,3365,3365,3365,3365,0
|
|
20240104,164800,261347785,3365,3365,3365,3365,0
|
|
20240104,164700,261347785,3365,3365,3365,3365,0
|
|
20240104,164600,261347785,3365,3365,3365,3365,0
|
|
20240104,164500,261347785,3365,3365,3365,3365,0
|
|
20240104,164400,261347785,3365,3365,3365,3365,0
|
|
20240104,164300,261347785,3365,3365,3365,3365,2677
|
|
20240104,164200,261347785,3365,3365,3365,3365,0
|
|
20240104,164100,261347785,3365,3365,3365,3365,0
|
|
20240104,164000,261347785,3365,3365,3365,3365,0
|
|
20240104,163900,261347785,3365,3365,3365,3365,0
|
|
20240104,163800,261347785,3365,3365,3365,3365,0
|
|
20240104,163700,261347785,3365,3365,3365,3365,0
|
|
20240104,163600,261347785,3365,3365,3365,3365,0
|
|
20240104,163500,261347785,3365,3365,3365,3365,0
|
|
20240104,163400,261347785,3365,3365,3365,3365,0
|
|
20240104,163300,261347785,3365,3365,3365,3365,0
|
|
20240104,163200,261347785,3365,3365,3365,3365,0
|
|
20240104,163100,261347785,3365,3365,3365,3365,0
|
|
20240104,163000,261347785,3365,3365,3365,3365,0
|
|
20240104,162900,261347785,3365,3365,3365,3365,0
|
|
20240104,162800,261347785,3365,3365,3365,3365,0
|
|
20240104,162700,261347785,3365,3365,3365,3365,0
|
|
20240104,162600,261347785,3365,3365,3365,3365,0
|
|
20240104,162500,261347785,3365,3365,3365,3365,0
|
|
20240104,162400,261347785,3365,3365,3365,3365,0
|
|
20240104,162300,261347785,3365,3365,3365,3365,0
|
|
20240104,162200,261347785,3365,3365,3365,3365,0
|
|
20240104,162100,261347785,3365,3365,3365,3365,0
|
|
20240104,162000,261347785,3365,3365,3365,3365,0
|
|
20240104,161900,261347785,3365,3365,3365,3365,0
|
|
20240104,161800,261347785,3365,3365,3365,3365,0
|
|
20240104,161700,261347785,3365,3365,3365,3365,0
|
|
20240104,161600,261347785,3365,3365,3365,3365,0
|
|
20240104,161500,261347785,3365,3365,3365,3365,0
|
|
20240104,161400,261347785,3365,3365,3365,3365,0
|
|
20240104,161300,261347785,3365,3365,3365,3365,2677
|
|
20240104,161200,261347785,3365,3365,3365,3365,0
|
|
20240104,161100,261347785,3365,3365,3365,3365,0
|
|
20240104,161000,261347785,3365,3365,3365,3365,0
|
|
20240104,160900,261347785,3365,3365,3365,3365,0
|
|
20240104,160800,261347785,3365,3365,3365,3365,0
|
|
20240104,160700,261347785,3365,3365,3365,3365,0
|
|
20240104,160600,261347785,3365,3365,3365,3365,0
|
|
20240104,160500,261347785,3365,3365,3365,3365,0
|
|
20240104,160400,261347785,3365,3365,3365,3365,0
|
|
20240104,160300,261347785,3365,3365,3365,3365,0
|
|
20240104,160200,261347785,3365,3365,3365,3365,0
|
|
20240104,160100,261347785,3365,3365,3365,3365,0
|
|
20240104,160000,261347785,3365,3365,3365,3365,0
|
|
20240104,155900,261347785,3365,3365,3365,3365,0
|
|
20240104,155800,261347785,3365,3365,3365,3365,0
|
|
20240104,155700,261347785,3365,3365,3365,3365,0
|
|
20240104,155600,261347785,3365,3365,3365,3365,0
|
|
20240104,155500,261347785,3365,3365,3365,3365,0
|
|
20240104,155400,261347785,3365,3365,3365,3365,0
|
|
20240104,155300,261347785,3365,3365,3365,3365,0
|
|
20240104,155200,261347785,3365,3365,3365,3365,0
|
|
20240104,155100,261347785,3365,3365,3365,3365,0
|
|
20240104,155000,261347785,3365,3365,3365,3365,0
|
|
20240104,154900,261347785,3365,3365,3365,3365,0
|
|
20240104,154800,261347785,3365,3365,3365,3365,0
|
|
20240104,154700,261347785,3365,3365,3365,3365,0
|
|
20240104,154600,261347785,3365,3365,3365,3365,0
|
|
20240104,154500,261347785,3365,3365,3365,3365,0
|
|
20240104,154400,261347785,3365,3365,3365,3365,0
|
|
20240104,154300,261347785,3365,3365,3365,3365,2677
|
|
20240104,154200,261347785,3365,3365,3365,3365,0
|
|
20240104,154100,261347785,3365,3365,3365,3365,0
|
|
20240104,154000,261347785,3365,3365,3365,3365,0
|
|
20240104,153900,261347785,3365,3365,3365,3365,0
|
|
20240104,153800,261347785,3365,3365,3365,3365,0
|
|
20240104,153700,261347785,3365,3365,3365,3365,0
|
|
20240104,153600,261347785,3365,3365,3365,3365,0
|
|
20240104,153500,261347785,3365,3365,3365,3365,0
|
|
20240104,153400,261347785,3365,3365,3365,3365,0
|
|
20240104,153300,261347785,3365,3365,3365,3365,0
|
|
20240104,153200,261347785,3365,3365,3365,3365,0
|
|
20240104,153100,261347785,3365,3365,3365,3365,0
|
|
20240104,153000,261347785,3365,3365,3365,3365,2677
|
|
20240104,152900,252339680,3365,3365,3365,3365,0
|
|
20240104,152800,252339680,3365,3365,3365,3365,0
|
|
20240104,152700,252339680,3365,3365,3365,3365,0
|
|
20240104,152600,252339680,3365,3365,3365,3365,0
|
|
20240104,152500,252339680,3365,3365,3365,3365,0
|
|
20240104,152400,252339680,3365,3365,3365,3365,0
|
|
20240104,152300,252339680,3365,3365,3365,3365,0
|
|
20240104,152200,252339680,3365,3365,3365,3365,0
|
|
20240104,152100,252339680,3365,3365,3365,3365,0
|
|
20240104,152000,252339680,3365,3365,3365,3365,0
|
|
20240104,151900,252339680,3365,3365,3365,3365,202
|
|
20240104,151800,251659950,3365,3365,3365,3365,1
|
|
20240104,151700,251656585,3360,3360,3360,3360,0
|
|
20240104,151600,251656585,3360,3365,3365,3360,144
|
|
20240104,151500,251172660,3365,3365,3365,3365,183
|
|
20240104,151400,250556865,3365,3365,3365,3365,1
|
|
20240104,151300,250553500,3360,3365,3365,3360,166
|
|
20240104,151200,249995625,3365,3365,3365,3365,87
|
|
20240104,151100,249702870,3365,3365,3365,3365,600
|
|
20240104,151000,247683870,3365,3365,3365,3365,30
|
|
20240104,150900,247582920,3370,3370,3370,3370,0
|
|
20240104,150800,247582920,3370,3370,3370,3370,120
|
|
20240104,150700,247178520,3365,3365,3365,3365,0
|
|
20240104,150600,247178520,3365,3365,3365,3365,0
|
|
20240104,150500,247178520,3365,3365,3365,3365,0
|
|
20240104,150400,247178520,3365,3370,3370,3365,1235
|
|
20240104,150300,243020245,3370,3370,3370,3370,0
|
|
20240104,150200,243020245,3370,3370,3370,3370,0
|
|
20240104,150100,243020245,3370,3370,3370,3370,100
|
|
20240104,150000,242683245,3370,3370,3370,3370,2
|
|
20240104,145900,242676505,3365,3365,3365,3365,0
|
|
20240104,145800,242676505,3365,3365,3365,3365,1
|
|
20240104,145700,242673140,3370,3370,3370,3370,0
|
|
20240104,145600,242673140,3370,3370,3370,3370,0
|
|
20240104,145500,242673140,3370,3370,3370,3370,588
|
|
20240104,145400,240691580,3370,3370,3370,3370,0
|
|
20240104,145300,240691580,3370,3370,3370,3370,0
|
|
20240104,145200,240691580,3370,3370,3370,3370,583
|
|
20240104,145100,238726870,3370,3370,3370,3370,247
|
|
20240104,145000,237894480,3370,3370,3370,3370,379
|
|
20240104,144900,236617250,3370,3370,3370,3370,119
|
|
20240104,144800,236216220,3365,3365,3365,3365,1
|
|
20240104,144700,236212855,3365,3365,3365,3365,0
|
|
20240104,144600,236212855,3365,3365,3365,3365,50
|
|
20240104,144500,236044605,3370,3370,3370,3370,0
|
|
20240104,144400,236044605,3370,3370,3370,3370,1
|
|
20240104,144300,236041235,3370,3370,3370,3370,1
|
|
20240104,144200,236037865,3370,3370,3370,3370,76
|
|
20240104,144100,235781745,3370,3370,3370,3370,36
|
|
20240104,144000,235660425,3370,3370,3370,3370,125
|
|
20240104,143900,235239175,3370,3370,3370,3370,1
|
|
20240104,143800,235235805,3370,3370,3370,3370,0
|
|
20240104,143700,235235805,3370,3370,3370,3370,0
|
|
20240104,143600,235235805,3370,3370,3370,3370,0
|
|
20240104,143500,235235805,3370,3370,3370,3370,0
|
|
20240104,143400,235235805,3370,3370,3370,3370,0
|
|
20240104,143300,235235805,3370,3370,3370,3370,0
|
|
20240104,143200,235235805,3370,3370,3370,3370,0
|
|
20240104,143100,235235805,3370,3370,3370,3370,524
|
|
20240104,143000,233469925,3370,3370,3370,3370,0
|
|
20240104,142900,233469925,3370,3370,3370,3370,29
|
|
20240104,142800,233372195,3370,3370,3370,3370,111
|
|
20240104,142700,232998125,3370,3370,3370,3370,0
|
|
20240104,142600,232998125,3370,3370,3370,3370,0
|
|
20240104,142500,232998125,3370,3370,3370,3370,0
|
|
20240104,142400,232998125,3370,3370,3370,3370,2
|
|
20240104,142300,232991385,3370,3370,3370,3370,1107
|
|
20240104,142200,229260795,3365,3365,3365,3365,800
|
|
20240104,142100,226568795,3365,3365,3365,3365,911
|
|
20240104,142000,223503280,3365,3365,3365,3365,21
|
|
20240104,141900,223432615,3365,3365,3365,3365,601
|
|
20240104,141800,221410250,3365,3365,3365,3365,19
|
|
20240104,141700,221346315,3365,3365,3365,3365,21
|
|
20240104,141600,221275650,3365,3365,3365,3365,207
|
|
20240104,141500,220579095,3370,3370,3370,3370,0
|
|
20240104,141400,220579095,3370,3370,3370,3370,0
|
|
20240104,141300,220579095,3370,3370,3370,3370,0
|
|
20240104,141200,220579095,3370,3370,3370,3370,0
|
|
20240104,141100,220579095,3370,3370,3370,3370,0
|
|
20240104,141000,220579095,3370,3370,3370,3370,0
|
|
20240104,140900,220579095,3370,3370,3370,3370,0
|
|
20240104,140800,220579095,3370,3370,3370,3370,0
|
|
20240104,140700,220579095,3370,3370,3370,3370,0
|
|
20240104,140600,220579095,3370,3370,3370,3370,0
|
|
20240104,140500,220579095,3370,3370,3370,3370,0
|
|
20240104,140400,220579095,3370,3370,3370,3370,0
|
|
20240104,140300,220579095,3370,3370,3370,3370,5
|
|
20240104,140200,220562245,3370,3370,3370,3370,0
|
|
20240104,140100,220562245,3370,3370,3370,3370,0
|
|
20240104,140000,220562245,3370,3370,3370,3370,0
|
|
20240104,135900,220562245,3370,3370,3370,3370,0
|
|
20240104,135800,220562245,3370,3370,3370,3370,0
|
|
20240104,135700,220562245,3370,3370,3370,3370,31
|
|
20240104,135600,220457775,3370,3370,3370,3370,0
|
|
20240104,135500,220457775,3370,3370,3370,3370,0
|
|
20240104,135400,220457775,3370,3370,3370,3370,0
|
|
20240104,135300,220457775,3370,3370,3370,3370,0
|
|
20240104,135200,220457775,3370,3370,3370,3370,0
|
|
20240104,135100,220457775,3370,3370,3370,3370,0
|
|
20240104,135000,220457775,3370,3370,3370,3370,0
|
|
20240104,134900,220457775,3370,3370,3370,3370,1
|
|
20240104,134800,220454405,3370,3370,3370,3370,0
|
|
20240104,134700,220454405,3370,3370,3370,3370,0
|
|
20240104,134600,220454405,3370,3370,3370,3370,0
|
|
20240104,134500,220454405,3370,3370,3370,3370,0
|
|
20240104,134400,220454405,3370,3370,3370,3370,100
|
|
20240104,134300,220117405,3365,3365,3365,3365,0
|
|
20240104,134200,220117405,3365,3365,3365,3365,1
|
|
20240104,134100,220114040,3370,3370,3370,3370,0
|
|
20240104,134000,220114040,3370,3370,3370,3370,3
|
|
20240104,133900,220103930,3365,3365,3365,3365,0
|
|
20240104,133800,220103930,3365,3365,3365,3365,0
|
|
20240104,133700,220103930,3365,3365,3365,3365,0
|
|
20240104,133600,220103930,3365,3365,3365,3365,158
|
|
20240104,133500,219572260,3365,3365,3365,3365,0
|
|
20240104,133400,219572260,3365,3365,3365,3365,0
|
|
20240104,133300,219572260,3365,3365,3365,3365,457
|
|
20240104,133200,218034455,3370,3370,3370,3370,0
|
|
20240104,133100,218034455,3370,3370,3370,3370,0
|
|
20240104,133000,218034455,3370,3370,3370,3370,1
|
|
20240104,132900,218031085,3365,3360,3365,3360,672
|
|
20240104,132800,215770180,3365,3365,3365,3365,0
|
|
20240104,132700,215770180,3365,3365,3365,3365,5
|
|
20240104,132600,215753355,3355,3355,3355,3355,0
|
|
20240104,132500,215753355,3355,3355,3355,3355,0
|
|
20240104,132400,215753355,3355,3355,3355,3355,0
|
|
20240104,132300,215753355,3355,3355,3355,3355,91
|
|
20240104,132200,215448050,3360,3360,3360,3360,2
|
|
20240104,132100,215441330,3360,3360,3360,3360,15
|
|
20240104,132000,215390930,3360,3360,3360,3360,201
|
|
20240104,131900,214715570,3360,3360,3360,3360,1004
|
|
20240104,131800,211342130,3355,3355,3355,3355,0
|
|
20240104,131700,211342130,3355,3355,3355,3355,0
|
|
20240104,131600,211342130,3355,3355,3355,3355,0
|
|
20240104,131500,211342130,3355,3355,3355,3355,0
|
|
20240104,131400,211342130,3355,3355,3355,3355,0
|
|
20240104,131300,211342130,3355,3355,3355,3355,0
|
|
20240104,131200,211342130,3355,3360,3360,3355,98
|
|
20240104,131100,211013260,3365,3365,3365,3365,5
|
|
20240104,131000,210996435,3355,3360,3360,3355,45
|
|
20240104,130900,210845455,3360,3360,3360,3355,195
|
|
20240104,130800,210191215,3360,3365,3365,3360,6695
|
|
20240104,130700,187688750,3370,3370,3370,3370,1
|
|
20240104,130600,187685380,3365,3365,3365,3365,0
|
|
20240104,130500,187685380,3365,3365,3365,3365,75
|
|
20240104,130400,187433005,3370,3370,3370,3370,1
|
|
20240104,130300,187429635,3370,3370,3370,3370,0
|
|
20240104,130200,187429635,3370,3370,3370,3370,1
|
|
20240104,130100,187426265,3370,3370,3370,3370,600
|
|
20240104,130000,185404265,3365,3365,3365,3365,1457
|
|
20240104,125900,180501460,3370,3370,3370,3370,175
|
|
20240104,125800,179911710,3375,3375,3375,3375,0
|
|
20240104,125700,179911710,3375,3375,3375,3375,10
|
|
20240104,125600,179877960,3375,3375,3375,3375,5
|
|
20240104,125500,179861085,3370,3370,3370,3370,0
|
|
20240104,125400,179861085,3370,3370,3370,3370,0
|
|
20240104,125300,179861085,3370,3370,3370,3370,10
|
|
20240104,125200,179827385,3370,3370,3370,3370,0
|
|
20240104,125100,179827385,3370,3370,3370,3370,393
|
|
20240104,125000,178502975,3370,3370,3370,3370,2
|
|
20240104,124900,178496235,3370,3370,3370,3370,0
|
|
20240104,124800,178496235,3370,3370,3370,3370,0
|
|
20240104,124700,178496235,3370,3370,3370,3370,0
|
|
20240104,124600,178496235,3370,3370,3370,3370,0
|
|
20240104,124500,178496235,3370,3370,3370,3370,10
|
|
20240104,124400,178462535,3375,3375,3375,3375,0
|
|
20240104,124300,178462535,3375,3375,3375,3375,0
|
|
20240104,124200,178462535,3375,3375,3375,3375,11
|
|
20240104,124100,178425410,3375,3375,3375,3375,1
|
|
20240104,124000,178422035,3375,3375,3375,3375,0
|
|
20240104,123900,178422035,3375,3375,3375,3375,1
|
|
20240104,123800,178418660,3375,3375,3375,3375,0
|
|
20240104,123700,178418660,3375,3375,3375,3375,0
|
|
20240104,123600,178418660,3375,3370,3375,3370,2
|
|
20240104,123500,178411915,3370,3370,3370,3370,0
|
|
20240104,123400,178411915,3370,3370,3370,3370,0
|
|
20240104,123300,178411915,3370,3370,3370,3370,159
|
|
20240104,123200,177876085,3370,3370,3370,3370,0
|
|
20240104,123100,177876085,3370,3370,3370,3370,5
|
|
20240104,123000,177859235,3365,3365,3365,3365,82
|
|
20240104,122900,177583305,3365,3370,3370,3365,361
|
|
20240104,122800,176368415,3375,3375,3375,3375,0
|
|
20240104,122700,176368415,3375,3375,3375,3375,0
|
|
20240104,122600,176368415,3375,3375,3375,3375,126
|
|
20240104,122500,175943165,3375,3375,3375,3375,0
|
|
20240104,122400,175943165,3375,3375,3375,3375,0
|
|
20240104,122300,175943165,3375,3375,3375,3375,0
|
|
20240104,122200,175943165,3375,3375,3375,3375,0
|
|
20240104,122100,175943165,3375,3375,3375,3375,0
|
|
20240104,122000,175943165,3375,3375,3375,3375,0
|
|
20240104,121900,175943165,3375,3375,3375,3375,2
|
|
20240104,121800,175936415,3370,3370,3370,3370,0
|
|
20240104,121700,175936415,3370,3370,3370,3370,84
|
|
20240104,121600,175653335,3365,3365,3365,3365,0
|
|
20240104,121500,175653335,3365,3365,3365,3365,0
|
|
20240104,121400,175653335,3365,3365,3365,3365,800
|
|
20240104,121300,172961335,3365,3365,3365,3365,0
|
|
20240104,121200,172961335,3365,3370,3370,3365,1204
|
|
20240104,121100,168903875,3375,3375,3375,3375,2
|
|
20240104,121000,168897125,3370,3370,3370,3370,0
|
|
20240104,120900,168897125,3370,3370,3370,3370,0
|
|
20240104,120800,168897125,3370,3370,3370,3370,231
|
|
20240104,120700,168118655,3370,3370,3370,3370,0
|
|
20240104,120600,168118655,3370,3370,3370,3370,3
|
|
20240104,120500,168108545,3370,3370,3370,3370,1
|
|
20240104,120400,168105175,3370,3370,3370,3370,0
|
|
20240104,120300,168105175,3370,3370,3370,3370,0
|
|
20240104,120200,168105175,3370,3370,3370,3370,5
|
|
20240104,120100,168088325,3370,3370,3370,3370,0
|
|
20240104,120000,168088325,3370,3370,3370,3370,0
|
|
20240104,115900,168088325,3370,3370,3370,3370,0
|
|
20240104,115800,168088325,3370,3370,3370,3370,107
|
|
20240104,115700,167727735,3370,3370,3370,3370,0
|
|
20240104,115600,167727735,3370,3370,3370,3370,100
|
|
20240104,115500,167390735,3370,3365,3370,3365,4
|
|
20240104,115400,167377260,3365,3365,3365,3365,0
|
|
20240104,115300,167377260,3365,3365,3365,3365,80
|
|
20240104,115200,167108060,3370,3370,3370,3370,0
|
|
20240104,115100,167108060,3370,3370,3370,3370,201
|
|
20240104,115000,166430690,3370,3370,3370,3370,0
|
|
20240104,114900,166430690,3370,3370,3370,3370,0
|
|
20240104,114800,166430690,3370,3370,3370,3370,7
|
|
20240104,114700,166407100,3365,3370,3370,3365,21
|
|
20240104,114600,166336430,3365,3365,3365,3365,0
|
|
20240104,114500,166336430,3365,3365,3365,3365,0
|
|
20240104,114400,166336430,3365,3370,3370,3365,2211
|
|
20240104,114300,158887860,3370,3370,3370,3370,0
|
|
20240104,114200,158887860,3370,3370,3370,3370,3
|
|
20240104,114100,158877750,3370,3370,3370,3370,1
|
|
20240104,114000,158874380,3370,3370,3370,3370,97
|
|
20240104,113900,158547490,3370,3370,3370,3370,1
|
|
20240104,113800,158544120,3370,3370,3370,3370,1
|
|
20240104,113700,158540750,3370,3370,3370,3370,0
|
|
20240104,113600,158540750,3370,3370,3370,3365,456
|
|
20240104,113500,157006300,3370,3370,3370,3370,10
|
|
20240104,113400,156972600,3365,3370,3370,3365,2
|
|
20240104,113300,156965865,3370,3370,3370,3370,0
|
|
20240104,113200,156965865,3370,3370,3370,3370,100
|
|
20240104,113100,156628865,3365,3370,3370,3365,282
|
|
20240104,113000,155679930,3370,3375,3375,3370,216
|
|
20240104,112900,154952005,3375,3375,3375,3375,1
|
|
20240104,112800,154948630,3370,3380,3380,3370,287
|
|
20240104,112700,153980765,3380,3380,3380,3380,30
|
|
20240104,112600,153879365,3380,3380,3380,3380,0
|
|
20240104,112500,153879365,3380,3380,3380,3380,0
|
|
20240104,112400,153879365,3380,3380,3380,3380,0
|
|
20240104,112300,153879365,3380,3380,3380,3380,0
|
|
20240104,112200,153879365,3380,3380,3380,3380,75
|
|
20240104,112100,153625865,3385,3385,3385,3385,100
|
|
20240104,112000,153287365,3380,3380,3380,3380,0
|
|
20240104,111900,153287365,3380,3380,3380,3380,0
|
|
20240104,111800,153287365,3380,3375,3380,3375,255
|
|
20240104,111700,152425900,3370,3370,3370,3370,62
|
|
20240104,111600,152216960,3365,3365,3365,3365,251
|
|
20240104,111500,151372345,3370,3370,3370,3370,0
|
|
20240104,111400,151372345,3370,3370,3370,3370,1
|
|
20240104,111300,151368975,3370,3370,3370,3370,50
|
|
20240104,111200,151200475,3370,3370,3370,3370,0
|
|
20240104,111100,151200475,3370,3370,3370,3370,0
|
|
20240104,111000,151200475,3370,3365,3370,3365,539
|
|
20240104,110900,149386735,3365,3365,3365,3365,750
|
|
20240104,110800,146862985,3365,3370,3370,3365,292
|
|
20240104,110700,145880265,3375,3375,3375,3375,392
|
|
20240104,110600,144557265,3375,3375,3375,3375,9
|
|
20240104,110500,144526890,3375,3375,3375,3375,9
|
|
20240104,110400,144496515,3375,3375,3380,3375,261
|
|
20240104,110300,143615625,3375,3375,3375,3375,0
|
|
20240104,110200,143615625,3375,3375,3375,3375,0
|
|
20240104,110100,143615625,3375,3375,3375,3375,1
|
|
20240104,110000,143612250,3375,3375,3375,3375,0
|
|
20240104,105900,143612250,3375,3375,3375,3375,1
|
|
20240104,105800,143608875,3380,3380,3380,3380,41
|
|
20240104,105700,143470295,3370,3370,3370,3370,83
|
|
20240104,105600,143190585,3375,3375,3375,3375,1
|
|
20240104,105500,143187210,3370,3365,3370,3365,83
|
|
20240104,105400,142907505,3365,3370,3370,3365,1000
|
|
20240104,105300,139538915,3375,3375,3375,3375,0
|
|
20240104,105200,139538915,3375,3370,3375,3370,36
|
|
20240104,105100,139417520,3370,3370,3370,3370,40
|
|
20240104,105000,139282720,3370,3370,3370,3370,539
|
|
20240104,104900,137466290,3380,3380,3380,3370,563
|
|
20240104,104800,135565620,3380,3380,3380,3380,0
|
|
20240104,104700,135565620,3380,3380,3380,3380,0
|
|
20240104,104600,135565620,3380,3380,3380,3380,0
|
|
20240104,104500,135565620,3380,3380,3380,3380,0
|
|
20240104,104400,135565620,3380,3380,3380,3380,0
|
|
20240104,104300,135565620,3380,3380,3380,3380,0
|
|
20240104,104200,135565620,3380,3385,3385,3380,3
|
|
20240104,104100,135555475,3385,3385,3385,3385,0
|
|
20240104,104000,135555475,3385,3385,3385,3385,0
|
|
20240104,103900,135555475,3385,3385,3385,3385,1
|
|
20240104,103800,135552090,3385,3385,3385,3385,0
|
|
20240104,103700,135552090,3385,3390,3390,3385,802
|
|
20240104,103600,132837315,3385,3385,3385,3385,0
|
|
20240104,103500,132837315,3385,3390,3390,3385,127
|
|
20240104,103400,132407350,3390,3390,3390,3390,0
|
|
20240104,103300,132407350,3390,3390,3390,3390,149
|
|
20240104,103200,131902240,3395,3395,3395,3395,0
|
|
20240104,103100,131902240,3395,3395,3395,3395,32
|
|
20240104,103000,131793600,3395,3395,3395,3395,0
|
|
20240104,102900,131793600,3395,3395,3395,3395,0
|
|
20240104,102800,131793600,3395,3395,3395,3395,1
|
|
20240104,102700,131790205,3390,3390,3390,3390,0
|
|
20240104,102600,131790205,3390,3390,3390,3390,80
|
|
20240104,102500,131519005,3390,3390,3390,3390,133
|
|
20240104,102400,131068135,3390,3390,3390,3390,7
|
|
20240104,102300,131044405,3390,3390,3390,3390,1
|
|
20240104,102200,131041015,3390,3385,3390,3385,840
|
|
20240104,102100,128194240,3385,3380,3385,3380,174
|
|
20240104,102000,127605870,3380,3380,3380,3380,1
|
|
20240104,101900,127602490,3375,3375,3375,3375,0
|
|
20240104,101800,127602490,3375,3380,3380,3375,645
|
|
20240104,101700,125422815,3380,3380,3380,3380,176
|
|
20240104,101600,124827935,3385,3385,3385,3385,170
|
|
20240104,101500,124252485,3385,3390,3395,3385,1138
|
|
20240104,101400,120395090,3400,3395,3400,3395,301
|
|
20240104,101300,119371695,3390,3390,3390,3390,0
|
|
20240104,101200,119371695,3390,3390,3390,3390,0
|
|
20240104,101100,119371695,3390,3395,3395,3385,411
|
|
20240104,101000,117979675,3400,3400,3400,3400,0
|
|
20240104,100900,117979675,3400,3400,3400,3400,5
|
|
20240104,100800,117962675,3390,3390,3390,3390,0
|
|
20240104,100700,117962675,3390,3405,3405,3385,7333
|
|
20240104,100600,92997895,3405,3415,3415,3405,2489
|
|
20240104,100500,84513235,3415,3420,3420,3415,19
|
|
20240104,100400,84448335,3415,3410,3415,3410,340
|
|
20240104,100300,83287435,3410,3410,3410,3410,798
|
|
20240104,100200,80566255,3405,3420,3420,3405,3021
|
|
20240104,100100,70272435,3415,3415,3415,3415,902
|
|
20240104,100000,67192105,3415,3410,3415,3410,242
|
|
20240104,095900,66366265,3415,3410,3415,3410,43
|
|
20240104,095800,66219425,3410,3395,3410,3395,510
|
|
20240104,095700,64482070,3390,3395,3395,3390,1001
|
|
20240104,095600,61084090,3390,3400,3400,3390,1753
|
|
20240104,095500,55132505,3400,3400,3405,3400,590
|
|
20240104,095400,53124325,3405,3395,3405,3395,445
|
|
20240104,095300,51610535,3390,3390,3390,3390,0
|
|
20240104,095200,51610535,3390,3390,3390,3390,0
|
|
20240104,095100,51610535,3390,3390,3390,3390,720
|
|
20240104,095000,49169735,3390,3390,3390,3390,29
|
|
20240104,094900,49071425,3390,3390,3390,3390,3
|
|
20240104,094800,49061255,3390,3390,3390,3390,200
|
|
20240104,094700,48383255,3385,3375,3385,3375,180
|
|
20240104,094600,47773990,3375,3375,3375,3375,0
|
|
20240104,094500,47773990,3375,3380,3380,3375,387
|
|
20240104,094400,46466360,3375,3375,3375,3375,3
|
|
20240104,094300,46456235,3375,3375,3375,3375,79
|
|
20240104,094200,46189610,3380,3380,3380,3380,0
|
|
20240104,094100,46189610,3380,3380,3380,3380,30
|
|
20240104,094000,46088210,3380,3380,3380,3380,37
|
|
20240104,093900,45963150,3390,3390,3390,3390,1
|
|
20240104,093800,45959760,3390,3390,3390,3390,12
|
|
20240104,093700,45919080,3385,3385,3385,3385,100
|
|
20240104,093600,45580580,3385,3385,3385,3385,0
|
|
20240104,093500,45580580,3385,3385,3385,3385,120
|
|
20240104,093400,45174380,3395,3395,3395,3395,0
|
|
20240104,093300,45174380,3395,3395,3395,3395,27
|
|
20240104,093200,45082715,3395,3395,3395,3395,200
|
|
20240104,093100,44403715,3395,3390,3395,3390,764
|
|
20240104,093000,41811530,3370,3370,3370,3370,0
|
|
20240104,092900,41811530,3370,3385,3390,3370,313
|
|
20240104,092800,40756640,3375,3375,3375,3375,1014
|
|
20240104,092700,37334390,3375,3375,3375,3375,265
|
|
20240104,092600,36440015,3375,3375,3375,3375,51
|
|
20240104,092500,36267890,3380,3380,3380,3380,1
|
|
20240104,092400,36264510,3375,3375,3375,3375,160
|
|
20240104,092300,35724510,3380,3380,3380,3380,362
|
|
20240104,092200,34500950,3380,3380,3380,3380,0
|
|
20240104,092100,34500950,3380,3380,3380,3380,0
|
|
20240104,092000,34500950,3380,3380,3380,3380,1
|
|
20240104,091900,34497570,3375,3375,3375,3375,0
|
|
20240104,091800,34497570,3375,3375,3375,3375,0
|
|
20240104,091700,34497570,3375,3375,3375,3375,300
|
|
20240104,091600,33485070,3375,3375,3375,3375,200
|
|
20240104,091500,32810070,3380,3380,3380,3380,0
|
|
20240104,091400,32810070,3380,3380,3380,3380,0
|
|
20240104,091300,32810070,3380,3380,3380,3380,0
|
|
20240104,091200,32810070,3380,3380,3380,3380,1
|
|
20240104,091100,32806690,3380,3375,3380,3375,24
|
|
20240104,091000,32725670,3370,3370,3370,3370,0
|
|
20240104,090900,32725670,3370,3370,3370,3370,96
|
|
20240104,090800,32402150,3355,3360,3365,3355,3325
|
|
20240104,090700,21229245,3360,3360,3360,3360,55
|
|
20240104,090600,21044445,3360,3360,3360,3360,180
|
|
20240104,090500,20439645,3360,3375,3375,3360,1492
|
|
20240104,090400,15416315,3390,3390,3390,3390,2
|
|
20240104,090300,15409535,3365,3365,3365,3365,0
|
|
20240104,090200,15409535,3365,3370,3370,3365,75
|
|
20240104,090100,15157155,3365,3365,3365,3365,439
|
|
20240104,090000,13679920,3365,3370,3405,3365,4060
|