629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192600,3830837820,2565,2565,2565,2565,38017
|
|
20240115,192500,3830837820,2565,2565,2565,2565,0
|
|
20240115,192400,3830837820,2565,2565,2565,2565,0
|
|
20240115,192300,3830837820,2565,2565,2565,2565,0
|
|
20240115,192200,3830837820,2565,2565,2565,2565,0
|
|
20240115,192100,3830837820,2565,2565,2565,2565,0
|
|
20240115,192000,3830837820,2565,2565,2565,2565,0
|
|
20240115,191900,3830837820,2565,2565,2565,2565,0
|
|
20240115,191800,3830837820,2565,2565,2565,2565,0
|
|
20240115,191700,3830837820,2565,2565,2565,2565,0
|
|
20240115,191600,3830837820,2565,2565,2565,2565,0
|
|
20240115,191500,3830837820,2565,2565,2565,2565,0
|
|
20240115,191400,3830837820,2565,2565,2565,2565,0
|
|
20240115,191300,3830837820,2565,2565,2565,2565,0
|
|
20240115,191200,3830837820,2565,2565,2565,2565,0
|
|
20240115,191100,3830837820,2565,2565,2565,2565,0
|
|
20240115,191000,3830837820,2565,2565,2565,2565,0
|
|
20240115,190900,3830837820,2565,2565,2565,2565,0
|
|
20240115,190800,3830837820,2565,2565,2565,2565,0
|
|
20240115,190700,3830837820,2565,2565,2565,2565,0
|
|
20240115,190600,3830837820,2565,2565,2565,2565,0
|
|
20240115,190500,3830837820,2565,2565,2565,2565,0
|
|
20240115,190400,3830837820,2565,2565,2565,2565,0
|
|
20240115,190300,3830837820,2565,2565,2565,2565,0
|
|
20240115,190200,3830837820,2565,2565,2565,2565,0
|
|
20240115,190100,3830837820,2565,2565,2565,2565,0
|
|
20240115,190000,3830837820,2565,2565,2565,2565,0
|
|
20240115,185900,3830837820,2565,2565,2565,2565,0
|
|
20240115,185800,3830837820,2565,2565,2565,2565,0
|
|
20240115,185700,3830837820,2565,2565,2565,2565,0
|
|
20240115,185600,3830837820,2565,2565,2565,2565,38017
|
|
20240115,185500,3830837820,2565,2565,2565,2565,0
|
|
20240115,185400,3830837820,2565,2565,2565,2565,0
|
|
20240115,185300,3830837820,2565,2565,2565,2565,0
|
|
20240115,185200,3830837820,2565,2565,2565,2565,0
|
|
20240115,185100,3830837820,2565,2565,2565,2565,0
|
|
20240115,185000,3830837820,2565,2565,2565,2565,0
|
|
20240115,184900,3830837820,2565,2565,2565,2565,0
|
|
20240115,184800,3830837820,2565,2565,2565,2565,0
|
|
20240115,184700,3830837820,2565,2565,2565,2565,0
|
|
20240115,184600,3830837820,2565,2565,2565,2565,0
|
|
20240115,184500,3830837820,2565,2565,2565,2565,0
|
|
20240115,184400,3830837820,2565,2565,2565,2565,0
|
|
20240115,184300,3830837820,2565,2565,2565,2565,0
|
|
20240115,184200,3830837820,2565,2565,2565,2565,0
|
|
20240115,184100,3830837820,2565,2565,2565,2565,0
|
|
20240115,184000,3830837820,2565,2565,2565,2565,0
|
|
20240115,183900,3830837820,2565,2565,2565,2565,0
|
|
20240115,183800,3830837820,2565,2565,2565,2565,0
|
|
20240115,183700,3830837820,2565,2565,2565,2565,0
|
|
20240115,183600,3830837820,2565,2565,2565,2565,0
|
|
20240115,183500,3830837820,2565,2565,2565,2565,0
|
|
20240115,183400,3830837820,2565,2565,2565,2565,0
|
|
20240115,183300,3830837820,2565,2565,2565,2565,0
|
|
20240115,183200,3830837820,2565,2565,2565,2565,0
|
|
20240115,183100,3830837820,2565,2565,2565,2565,0
|
|
20240115,183000,3830837820,2565,2565,2565,2565,0
|
|
20240115,182900,3830837820,2565,2565,2565,2565,0
|
|
20240115,182800,3830837820,2565,2565,2565,2565,0
|
|
20240115,182700,3830837820,2565,2565,2565,2565,0
|
|
20240115,182600,3830837820,2565,2565,2565,2565,38017
|
|
20240115,182500,3830837820,2565,2565,2565,2565,0
|
|
20240115,182400,3830837820,2565,2565,2565,2565,0
|
|
20240115,182300,3830837820,2565,2565,2565,2565,0
|
|
20240115,182200,3830837820,2565,2565,2565,2565,0
|
|
20240115,182100,3830837820,2565,2565,2565,2565,0
|
|
20240115,182000,3830837820,2565,2565,2565,2565,0
|
|
20240115,181900,3830837820,2565,2565,2565,2565,0
|
|
20240115,181800,3830837820,2565,2565,2565,2565,0
|
|
20240115,181700,3830837820,2565,2565,2565,2565,0
|
|
20240115,181600,3830837820,2565,2565,2565,2565,0
|
|
20240115,181500,3830837820,2565,2565,2565,2565,0
|
|
20240115,181400,3830837820,2565,2565,2565,2565,0
|
|
20240115,181300,3830837820,2565,2565,2565,2565,0
|
|
20240115,181200,3830837820,2565,2565,2565,2565,0
|
|
20240115,181100,3830837820,2565,2565,2565,2565,0
|
|
20240115,181000,3830837820,2565,2565,2565,2565,0
|
|
20240115,180900,3830837820,2565,2565,2565,2565,0
|
|
20240115,180800,3830837820,2565,2565,2565,2565,0
|
|
20240115,180700,3830837820,2565,2565,2565,2565,0
|
|
20240115,180600,3830837820,2565,2565,2565,2565,0
|
|
20240115,180500,3830837820,2565,2565,2565,2565,0
|
|
20240115,180400,3830837820,2565,2565,2565,2565,0
|
|
20240115,180300,3830837820,2565,2565,2565,2565,0
|
|
20240115,180200,3830837820,2565,2565,2565,2565,0
|
|
20240115,180100,3830837820,2565,2565,2565,2565,0
|
|
20240115,180000,3830837820,2565,2565,2565,2565,0
|
|
20240115,175900,3830837820,2565,2565,2565,2565,0
|
|
20240115,175800,3830837820,2565,2565,2565,2565,0
|
|
20240115,175700,3830837820,2565,2565,2565,2565,0
|
|
20240115,175600,3830837820,2565,2565,2565,2565,38017
|
|
20240115,175500,3830837820,2565,2565,2565,2565,0
|
|
20240115,175400,3830837820,2565,2565,2565,2565,0
|
|
20240115,175300,3830837820,2565,2565,2565,2565,0
|
|
20240115,175200,3830837820,2565,2565,2565,2565,0
|
|
20240115,175100,3830837820,2565,2565,2565,2565,0
|
|
20240115,175000,3830837820,2565,2565,2565,2565,0
|
|
20240115,174900,3830837820,2565,2565,2565,2565,0
|
|
20240115,174800,3830837820,2565,2565,2565,2565,0
|
|
20240115,174700,3830837820,2565,2565,2565,2565,0
|
|
20240115,174600,3830837820,2565,2565,2565,2565,0
|
|
20240115,174500,3830837820,2565,2565,2565,2565,0
|
|
20240115,174400,3830837820,2565,2565,2565,2565,0
|
|
20240115,174300,3830837820,2565,2565,2565,2565,0
|
|
20240115,174200,3830837820,2565,2565,2565,2565,0
|
|
20240115,174100,3830837820,2565,2565,2565,2565,0
|
|
20240115,174000,3830837820,2565,2565,2565,2565,0
|
|
20240115,173900,3830837820,2565,2565,2565,2565,0
|
|
20240115,173800,3830837820,2565,2565,2565,2565,0
|
|
20240115,173700,3830837820,2565,2565,2565,2565,0
|
|
20240115,173600,3830837820,2565,2565,2565,2565,0
|
|
20240115,173500,3830837820,2565,2565,2565,2565,0
|
|
20240115,173400,3830837820,2565,2565,2565,2565,0
|
|
20240115,173300,3830837820,2565,2565,2565,2565,0
|
|
20240115,173200,3830837820,2565,2565,2565,2565,0
|
|
20240115,173100,3830837820,2565,2565,2565,2565,0
|
|
20240115,173000,3830837820,2565,2565,2565,2565,0
|
|
20240115,172900,3830837820,2565,2565,2565,2565,0
|
|
20240115,172800,3830837820,2565,2565,2565,2565,0
|
|
20240115,172700,3830837820,2565,2565,2565,2565,0
|
|
20240115,172600,3830837820,2565,2565,2565,2565,38017
|
|
20240115,172500,3830837820,2565,2565,2565,2565,0
|
|
20240115,172400,3830837820,2565,2565,2565,2565,0
|
|
20240115,172300,3830837820,2565,2565,2565,2565,0
|
|
20240115,172200,3830837820,2565,2565,2565,2565,0
|
|
20240115,172100,3830837820,2565,2565,2565,2565,0
|
|
20240115,172000,3830837820,2565,2565,2565,2565,0
|
|
20240115,171900,3830837820,2565,2565,2565,2565,0
|
|
20240115,171800,3830837820,2565,2565,2565,2565,0
|
|
20240115,171700,3830837820,2565,2565,2565,2565,0
|
|
20240115,171600,3830837820,2565,2565,2565,2565,0
|
|
20240115,171500,3830837820,2565,2565,2565,2565,0
|
|
20240115,171400,3830837820,2565,2565,2565,2565,0
|
|
20240115,171300,3830837820,2565,2565,2565,2565,0
|
|
20240115,171200,3830837820,2565,2565,2565,2565,0
|
|
20240115,171100,3830837820,2565,2565,2565,2565,0
|
|
20240115,171000,3830837820,2565,2565,2565,2565,0
|
|
20240115,170900,3830837820,2565,2565,2565,2565,0
|
|
20240115,170800,3830837820,2565,2565,2565,2565,0
|
|
20240115,170700,3830837820,2565,2565,2565,2565,0
|
|
20240115,170600,3830837820,2565,2565,2565,2565,0
|
|
20240115,170500,3830837820,2565,2565,2565,2565,0
|
|
20240115,170400,3830837820,2565,2565,2565,2565,0
|
|
20240115,170300,3830837820,2565,2565,2565,2565,0
|
|
20240115,170200,3830837820,2565,2565,2565,2565,0
|
|
20240115,170100,3830837820,2565,2565,2565,2565,0
|
|
20240115,170000,3830837820,2565,2565,2565,2565,0
|
|
20240115,165900,3830837820,2565,2565,2565,2565,0
|
|
20240115,165800,3830837820,2565,2565,2565,2565,0
|
|
20240115,165700,3830837820,2565,2565,2565,2565,0
|
|
20240115,165600,3830837820,2565,2565,2565,2565,38017
|
|
20240115,165500,3830837820,2565,2565,2565,2565,0
|
|
20240115,165400,3830837820,2565,2565,2565,2565,0
|
|
20240115,165300,3830837820,2565,2565,2565,2565,0
|
|
20240115,165200,3830837820,2565,2565,2565,2565,0
|
|
20240115,165100,3830837820,2565,2565,2565,2565,0
|
|
20240115,165000,3830837820,2565,2565,2565,2565,0
|
|
20240115,164900,3830837820,2565,2565,2565,2565,0
|
|
20240115,164800,3830837820,2565,2565,2565,2565,0
|
|
20240115,164700,3830837820,2565,2565,2565,2565,0
|
|
20240115,164600,3830837820,2565,2565,2565,2565,0
|
|
20240115,164500,3830837820,2565,2565,2565,2565,0
|
|
20240115,164400,3830837820,2565,2565,2565,2565,0
|
|
20240115,164300,3830837820,2565,2565,2565,2565,0
|
|
20240115,164200,3830837820,2565,2565,2565,2565,0
|
|
20240115,164100,3830837820,2565,2565,2565,2565,0
|
|
20240115,164000,3830837820,2565,2565,2565,2565,0
|
|
20240115,163900,3830837820,2565,2565,2565,2565,0
|
|
20240115,163800,3830837820,2565,2565,2565,2565,0
|
|
20240115,163700,3830837820,2565,2565,2565,2565,0
|
|
20240115,163600,3830837820,2565,2565,2565,2565,0
|
|
20240115,163500,3830837820,2565,2565,2565,2565,0
|
|
20240115,163400,3830837820,2565,2565,2565,2565,0
|
|
20240115,163300,3830837820,2565,2565,2565,2565,0
|
|
20240115,163200,3830837820,2565,2565,2565,2565,0
|
|
20240115,163100,3830837820,2565,2565,2565,2565,0
|
|
20240115,163000,3830837820,2565,2565,2565,2565,0
|
|
20240115,162900,3830837820,2565,2565,2565,2565,0
|
|
20240115,162800,3830837820,2565,2565,2565,2565,0
|
|
20240115,162700,3830837820,2565,2565,2565,2565,0
|
|
20240115,162600,3830837820,2565,2565,2565,2565,38017
|
|
20240115,162500,3830837820,2565,2565,2565,2565,0
|
|
20240115,162400,3830837820,2565,2565,2565,2565,0
|
|
20240115,162300,3830837820,2565,2565,2565,2565,0
|
|
20240115,162200,3830837820,2565,2565,2565,2565,0
|
|
20240115,162100,3830837820,2565,2565,2565,2565,0
|
|
20240115,162000,3830837820,2565,2565,2565,2565,0
|
|
20240115,161900,3830837820,2565,2565,2565,2565,0
|
|
20240115,161800,3830837820,2565,2565,2565,2565,0
|
|
20240115,161700,3830837820,2565,2565,2565,2565,0
|
|
20240115,161600,3830837820,2565,2565,2565,2565,0
|
|
20240115,161500,3830837820,2565,2565,2565,2565,0
|
|
20240115,161400,3830837820,2565,2565,2565,2565,0
|
|
20240115,161300,3830837820,2565,2565,2565,2565,0
|
|
20240115,161200,3830837820,2565,2565,2565,2565,0
|
|
20240115,161100,3830837820,2565,2565,2565,2565,0
|
|
20240115,161000,3830837820,2565,2565,2565,2565,0
|
|
20240115,160900,3830837820,2565,2565,2565,2565,0
|
|
20240115,160800,3830837820,2565,2565,2565,2565,0
|
|
20240115,160700,3830837820,2565,2565,2565,2565,0
|
|
20240115,160600,3830837820,2565,2565,2565,2565,0
|
|
20240115,160500,3830837820,2565,2565,2565,2565,0
|
|
20240115,160400,3830837820,2565,2565,2565,2565,0
|
|
20240115,160300,3830837820,2565,2565,2565,2565,0
|
|
20240115,160200,3830837820,2565,2565,2565,2565,0
|
|
20240115,160100,3830837820,2565,2565,2565,2565,0
|
|
20240115,160000,3830837820,2565,2565,2565,2565,0
|
|
20240115,155900,3830837820,2565,2565,2565,2565,0
|
|
20240115,155800,3830837820,2565,2565,2565,2565,0
|
|
20240115,155700,3830837820,2565,2565,2565,2565,0
|
|
20240115,155600,3830837820,2565,2565,2565,2565,38017
|
|
20240115,155500,3830837820,2565,2565,2565,2565,0
|
|
20240115,155400,3830837820,2565,2565,2565,2565,0
|
|
20240115,155300,3830837820,2565,2565,2565,2565,0
|
|
20240115,155200,3830837820,2565,2565,2565,2565,0
|
|
20240115,155100,3830837820,2565,2565,2565,2565,0
|
|
20240115,155000,3830837820,2565,2565,2565,2565,0
|
|
20240115,154900,3830837820,2565,2565,2565,2565,0
|
|
20240115,154800,3830837820,2565,2565,2565,2565,0
|
|
20240115,154700,3830837820,2565,2565,2565,2565,0
|
|
20240115,154600,3830837820,2565,2565,2565,2565,0
|
|
20240115,154500,3830837820,2565,2565,2565,2565,0
|
|
20240115,154400,3830837820,2565,2565,2565,2565,0
|
|
20240115,154300,3830837820,2565,2565,2565,2565,0
|
|
20240115,154200,3830837820,2565,2565,2565,2565,0
|
|
20240115,154100,3830837820,2565,2565,2565,2565,0
|
|
20240115,154000,3830837820,2565,2565,2565,2565,0
|
|
20240115,153900,3830837820,2565,2565,2565,2565,0
|
|
20240115,153800,3830837820,2565,2565,2565,2565,0
|
|
20240115,153700,3830837820,2565,2565,2565,2565,0
|
|
20240115,153600,3830837820,2565,2565,2565,2565,0
|
|
20240115,153500,3830837820,2565,2565,2565,2565,0
|
|
20240115,153400,3830837820,2565,2565,2565,2565,0
|
|
20240115,153300,3830837820,2565,2565,2565,2565,0
|
|
20240115,153200,3830837820,2565,2565,2565,2565,0
|
|
20240115,153100,3830837820,2565,2565,2565,2565,0
|
|
20240115,153000,3830837820,2565,2565,2565,2565,38017
|
|
20240115,152900,3733324215,2570,2570,2570,2570,0
|
|
20240115,152800,3733324215,2570,2570,2570,2570,0
|
|
20240115,152700,3733324215,2570,2570,2570,2570,0
|
|
20240115,152600,3733324215,2570,2570,2570,2570,0
|
|
20240115,152500,3733324215,2570,2570,2570,2570,0
|
|
20240115,152400,3733324215,2570,2570,2570,2570,0
|
|
20240115,152300,3733324215,2570,2570,2570,2570,0
|
|
20240115,152200,3733324215,2570,2570,2570,2570,0
|
|
20240115,152100,3733324215,2570,2570,2570,2570,0
|
|
20240115,152000,3733324215,2570,2570,2570,2570,0
|
|
20240115,151900,3733324215,2570,2565,2570,2565,3545
|
|
20240115,151800,3724231270,2560,2570,2570,2560,1415
|
|
20240115,151700,3720602815,2565,2565,2565,2565,50
|
|
20240115,151600,3720474565,2570,2565,2570,2565,241
|
|
20240115,151500,3719856150,2565,2560,2565,2560,1936
|
|
20240115,151400,3714894470,2565,2565,2570,2565,1904
|
|
20240115,151300,3710010560,2570,2570,2570,2570,62
|
|
20240115,151200,3709851220,2565,2565,2565,2565,679
|
|
20240115,151100,3708109585,2565,2565,2565,2565,1502
|
|
20240115,151000,3704256955,2565,2570,2575,2565,914
|
|
20240115,150900,3701908650,2575,2575,2575,2575,1337
|
|
20240115,150800,3698465875,2570,2570,2570,2570,701
|
|
20240115,150700,3696664305,2565,2580,2580,2560,7789
|
|
20240115,150600,3676652720,2580,2580,2580,2580,1
|
|
20240115,150500,3676650140,2570,2570,2570,2570,501
|
|
20240115,150400,3675362570,2570,2575,2575,2570,130
|
|
20240115,150300,3675028110,2580,2580,2580,2575,907
|
|
20240115,150200,3672688985,2575,2575,2575,2575,386
|
|
20240115,150100,3671695035,2570,2575,2575,2570,1581
|
|
20240115,150000,3667628370,2570,2570,2570,2570,809
|
|
20240115,145900,3665549240,2570,2575,2575,2570,477
|
|
20240115,145800,3664320970,2575,2570,2575,2570,35
|
|
20240115,145700,3664230850,2575,2570,2575,2570,748
|
|
20240115,145600,3662308390,2580,2580,2580,2580,42
|
|
20240115,145500,3662200030,2580,2575,2580,2565,5761
|
|
20240115,145400,3647394745,2575,2570,2575,2570,1244
|
|
20240115,145300,3644197600,2570,2575,2575,2570,2140
|
|
20240115,145200,3638696300,2575,2575,2575,2575,221
|
|
20240115,145100,3638127225,2570,2580,2580,2570,4788
|
|
20240115,145000,3625821105,2580,2580,2580,2580,24
|
|
20240115,144900,3625759185,2580,2575,2580,2575,1016
|
|
20240115,144800,3623142980,2575,2575,2575,2575,3651
|
|
20240115,144700,3613741655,2580,2580,2580,2580,1342
|
|
20240115,144600,3610279295,2580,2580,2580,2580,43
|
|
20240115,144500,3610168355,2580,2580,2580,2580,5576
|
|
20240115,144400,3595782275,2585,2580,2585,2580,779
|
|
20240115,144300,3593768820,2585,2585,2585,2580,1176
|
|
20240115,144200,3590729030,2585,2585,2585,2585,420
|
|
20240115,144100,3589643330,2580,2585,2585,2580,4203
|
|
20240115,144000,3578794095,2585,2585,2585,2585,0
|
|
20240115,143900,3578794095,2585,2585,2585,2585,3130
|
|
20240115,143800,3570703045,2585,2585,2585,2585,304
|
|
20240115,143700,3569917205,2585,2585,2585,2585,11
|
|
20240115,143600,3569888770,2590,2590,2590,2590,111
|
|
20240115,143500,3569601280,2590,2585,2590,2585,642
|
|
20240115,143400,3567941700,2590,2590,2590,2585,1286
|
|
20240115,143300,3564614865,2585,2585,2585,2585,281
|
|
20240115,143200,3563888480,2585,2585,2585,2585,0
|
|
20240115,143100,3563888480,2585,2585,2585,2585,153
|
|
20240115,143000,3563492975,2585,2590,2590,2585,2534
|
|
20240115,142900,3556938365,2590,2590,2590,2590,1179
|
|
20240115,142800,3553884755,2585,2590,2590,2585,3
|
|
20240115,142700,3553876990,2590,2590,2590,2590,1
|
|
20240115,142600,3553874400,2585,2585,2585,2585,100
|
|
20240115,142500,3553615900,2585,2585,2585,2585,400
|
|
20240115,142400,3552581900,2590,2590,2590,2590,1124
|
|
20240115,142300,3549670740,2590,2585,2590,2585,409
|
|
20240115,142200,3548613465,2590,2590,2590,2590,0
|
|
20240115,142100,3548613465,2590,2590,2590,2590,20
|
|
20240115,142000,3548561665,2590,2590,2590,2590,6
|
|
20240115,141900,3548546125,2590,2590,2590,2590,2977
|
|
20240115,141800,3540835695,2590,2590,2590,2590,2210
|
|
20240115,141700,3535111795,2595,2595,2595,2595,0
|
|
20240115,141600,3535111795,2595,2590,2595,2590,937
|
|
20240115,141500,3532681775,2590,2595,2595,2590,1336
|
|
20240115,141400,3529219985,2595,2595,2595,2595,0
|
|
20240115,141300,3529219985,2595,2595,2595,2595,402
|
|
20240115,141200,3528176795,2595,2595,2595,2595,1
|
|
20240115,141100,3528174200,2595,2595,2595,2595,20
|
|
20240115,141000,3528122300,2595,2590,2595,2590,2847
|
|
20240115,140900,3520748360,2590,2590,2590,2590,1657
|
|
20240115,140800,3516456730,2590,2600,2600,2590,45922
|
|
20240115,140700,3397076985,2605,2600,2605,2600,52
|
|
20240115,140600,3396941775,2600,2600,2600,2600,50
|
|
20240115,140500,3396811775,2600,2600,2600,2600,3393
|
|
20240115,140400,3387989975,2600,2600,2600,2600,1
|
|
20240115,140300,3387987375,2600,2600,2600,2600,8002
|
|
20240115,140200,3367182175,2600,2600,2600,2600,0
|
|
20240115,140100,3367182175,2600,2600,2600,2600,2423
|
|
20240115,140000,3360882375,2600,2600,2600,2600,500
|
|
20240115,135900,3359582375,2600,2605,2605,2600,160
|
|
20240115,135800,3359165915,2605,2605,2605,2605,749
|
|
20240115,135700,3357214770,2605,2605,2605,2605,472
|
|
20240115,135600,3355985210,2605,2605,2605,2605,0
|
|
20240115,135500,3355985210,2605,2605,2605,2605,1280
|
|
20240115,135400,3352650810,2605,2605,2605,2605,500
|
|
20240115,135300,3351348310,2605,2605,2605,2605,200
|
|
20240115,135200,3350827310,2605,2605,2605,2605,150
|
|
20240115,135100,3350436560,2605,2605,2605,2605,369
|
|
20240115,135000,3349475315,2610,2610,2610,2610,7
|
|
20240115,134900,3349457045,2610,2610,2610,2610,0
|
|
20240115,134800,3349457045,2610,2610,2610,2610,273
|
|
20240115,134700,3348744515,2610,2610,2610,2610,0
|
|
20240115,134600,3348744515,2610,2610,2610,2610,0
|
|
20240115,134500,3348744515,2610,2610,2610,2610,13
|
|
20240115,134400,3348710585,2600,2605,2615,2600,4002
|
|
20240115,134300,3338294410,2605,2605,2605,2605,0
|
|
20240115,134200,3338294410,2605,2605,2610,2605,145
|
|
20240115,134100,3337915990,2605,2605,2605,2605,210
|
|
20240115,134000,3337368940,2605,2605,2605,2605,100
|
|
20240115,133900,3337108440,2605,2605,2605,2605,1000
|
|
20240115,133800,3334503440,2605,2610,2610,2605,1162
|
|
20240115,133700,3331476120,2605,2605,2605,2605,5
|
|
20240115,133600,3331463095,2605,2605,2605,2605,0
|
|
20240115,133500,3331463095,2605,2610,2615,2605,749
|
|
20240115,133400,3329508650,2615,2615,2615,2615,0
|
|
20240115,133300,3329508650,2615,2610,2615,2610,813
|
|
20240115,133200,3327384070,2610,2610,2610,2610,21
|
|
20240115,133100,3327329260,2615,2610,2615,2610,3210
|
|
20240115,133000,3318948825,2610,2610,2610,2610,50
|
|
20240115,132900,3318818325,2610,2610,2610,2600,7802
|
|
20240115,132800,3298474855,2610,2610,2610,2610,0
|
|
20240115,132700,3298474855,2610,2600,2610,2600,24
|
|
20240115,132600,3298412225,2600,2600,2605,2600,206
|
|
20240115,132500,3297876560,2600,2605,2605,2600,1946
|
|
20240115,132400,3292807235,2610,2605,2610,2605,232
|
|
20240115,132300,3292202860,2605,2605,2605,2605,4474
|
|
20240115,132200,3280548090,2605,2605,2605,2605,2346
|
|
20240115,132100,3274436760,2605,2605,2605,2605,8729
|
|
20240115,132000,3251697715,2605,2605,2605,2605,0
|
|
20240115,131900,3251697715,2605,2605,2605,2605,10119
|
|
20240115,131800,3225337720,2605,2605,2605,2605,1090
|
|
20240115,131700,3222498270,2605,2605,2605,2605,1784
|
|
20240115,131600,3217850950,2605,2610,2610,2605,3678
|
|
20240115,131500,3208261330,2610,2610,2610,2610,254
|
|
20240115,131400,3207598390,2610,2605,2610,2605,1280
|
|
20240115,131300,3204259090,2605,2605,2605,2605,0
|
|
20240115,131200,3204259090,2605,2605,2605,2605,1950
|
|
20240115,131100,3199179340,2610,2610,2610,2610,0
|
|
20240115,131000,3199179340,2610,2610,2610,2610,0
|
|
20240115,130900,3199179340,2610,2610,2610,2610,1866
|
|
20240115,130800,3194309080,2610,2610,2610,2610,1562
|
|
20240115,130700,3190232260,2610,2610,2610,2610,52
|
|
20240115,130600,3190096540,2610,2610,2610,2610,0
|
|
20240115,130500,3190096540,2610,2610,2610,2610,38
|
|
20240115,130400,3189997360,2615,2615,2615,2615,3
|
|
20240115,130300,3189989515,2615,2610,2615,2610,786
|
|
20240115,130200,3187934660,2610,2610,2610,2610,9
|
|
20240115,130100,3187911170,2610,2610,2610,2610,77
|
|
20240115,130000,3187710200,2615,2610,2615,2610,166
|
|
20240115,125900,3187276610,2610,2610,2610,2610,136
|
|
20240115,125800,3186921650,2610,2610,2610,2610,373
|
|
20240115,125700,3185948120,2610,2610,2615,2610,116
|
|
20240115,125600,3185644860,2610,2610,2610,2610,10696
|
|
20240115,125500,3157728300,2610,2615,2615,2610,3131
|
|
20240115,125400,3149549085,2615,2615,2615,2615,107
|
|
20240115,125300,3149269280,2615,2615,2615,2615,997
|
|
20240115,125200,3146662125,2615,2615,2615,2615,2272
|
|
20240115,125100,3140720845,2615,2620,2620,2615,645
|
|
20240115,125000,3139034115,2620,2620,2620,2620,1500
|
|
20240115,124900,3135104115,2615,2620,2620,2615,503
|
|
20240115,124800,3133788760,2615,2615,2615,2615,84
|
|
20240115,124700,3133569100,2615,2615,2615,2615,149
|
|
20240115,124600,3133179465,2615,2615,2615,2615,100
|
|
20240115,124500,3132917965,2615,2615,2615,2615,0
|
|
20240115,124400,3132917965,2615,2615,2615,2615,449
|
|
20240115,124300,3131743830,2615,2615,2615,2615,1316
|
|
20240115,124200,3128302490,2615,2615,2615,2615,0
|
|
20240115,124100,3128302490,2615,2615,2615,2615,161
|
|
20240115,124000,3127881475,2615,2615,2615,2615,300
|
|
20240115,123900,3127096975,2615,2615,2620,2615,684
|
|
20240115,123800,3125308310,2615,2615,2615,2615,303
|
|
20240115,123700,3124515965,2615,2620,2620,2615,891
|
|
20240115,123600,3122182545,2620,2620,2620,2620,1
|
|
20240115,123500,3122179925,2620,2620,2620,2620,109
|
|
20240115,123400,3121894345,2620,2620,2620,2620,0
|
|
20240115,123300,3121894345,2620,2620,2620,2620,931
|
|
20240115,123200,3119455125,2620,2620,2620,2620,1
|
|
20240115,123100,3119452505,2620,2620,2620,2620,61
|
|
20240115,123000,3119292685,2620,2625,2625,2620,102
|
|
20240115,122900,3119025435,2625,2625,2625,2625,6
|
|
20240115,122800,3119009685,2625,2625,2625,2625,390
|
|
20240115,122700,3117985935,2625,2620,2625,2620,22379
|
|
20240115,122600,3059351765,2620,2615,2620,2615,271
|
|
20240115,122500,3058641750,2615,2615,2615,2615,1
|
|
20240115,122400,3058639135,2615,2615,2615,2615,0
|
|
20240115,122300,3058639135,2615,2615,2615,2615,100
|
|
20240115,122200,3058377635,2615,2620,2620,2615,595
|
|
20240115,122100,3056820255,2620,2620,2620,2620,17
|
|
20240115,122000,3056775715,2620,2620,2620,2620,0
|
|
20240115,121900,3056775715,2620,2620,2620,2620,0
|
|
20240115,121800,3056775715,2620,2620,2620,2620,50
|
|
20240115,121700,3056644715,2615,2615,2615,2615,0
|
|
20240115,121600,3056644715,2615,2615,2615,2615,300
|
|
20240115,121500,3055860215,2620,2620,2620,2620,0
|
|
20240115,121400,3055860215,2620,2620,2620,2620,0
|
|
20240115,121300,3055860215,2620,2615,2620,2615,510
|
|
20240115,121200,3054526515,2615,2615,2615,2615,100
|
|
20240115,121100,3054265015,2620,2615,2620,2610,7786
|
|
20240115,121000,3033905440,2615,2615,2615,2615,1
|
|
20240115,120900,3033902825,2615,2615,2615,2615,204
|
|
20240115,120800,3033369365,2615,2615,2615,2615,1291
|
|
20240115,120700,3029993400,2615,2620,2620,2615,579
|
|
20240115,120600,3028479140,2615,2615,2615,2615,2
|
|
20240115,120500,3028473910,2620,2620,2620,2620,60
|
|
20240115,120400,3028316710,2620,2620,2620,2620,0
|
|
20240115,120300,3028316710,2620,2620,2620,2620,0
|
|
20240115,120200,3028316710,2620,2620,2620,2620,5
|
|
20240115,120100,3028303610,2620,2610,2620,2610,1015
|
|
20240115,120000,3025654430,2615,2615,2615,2615,515
|
|
20240115,115900,3024307705,2615,2620,2620,2615,594
|
|
20240115,115800,3022752245,2620,2620,2625,2620,277
|
|
20240115,115700,3022026470,2620,2620,2620,2620,10
|
|
20240115,115600,3022000270,2620,2620,2620,2620,15
|
|
20240115,115500,3021960970,2620,2620,2620,2620,2477
|
|
20240115,115400,3015471230,2620,2620,2620,2620,1062
|
|
20240115,115300,3012688790,2625,2620,2625,2620,11
|
|
20240115,115200,3012659920,2620,2620,2620,2620,882
|
|
20240115,115100,3010349080,2620,2620,2620,2620,200
|
|
20240115,115000,3009825080,2625,2625,2625,2625,67
|
|
20240115,114900,3009649205,2620,2620,2620,2620,1111
|
|
20240115,114800,3006738385,2625,2625,2625,2625,10
|
|
20240115,114700,3006712135,2625,2625,2625,2625,500
|
|
20240115,114600,3005399635,2625,2625,2625,2625,501
|
|
20240115,114500,3004084510,2625,2625,2625,2625,160
|
|
20240115,114400,3003664510,2630,2630,2630,2630,1694
|
|
20240115,114300,2999209290,2625,2625,2625,2625,382
|
|
20240115,114200,2998206540,2630,2630,2630,2630,68
|
|
20240115,114100,2998027700,2630,2630,2630,2630,1987
|
|
20240115,114000,2992801890,2625,2635,2635,2625,1699
|
|
20240115,113900,2988329730,2630,2630,2630,2630,1001
|
|
20240115,113800,2985697100,2630,2630,2630,2630,0
|
|
20240115,113700,2985697100,2630,2630,2630,2630,521
|
|
20240115,113600,2984326870,2630,2635,2635,2630,1391
|
|
20240115,113500,2980667030,2635,2635,2635,2635,171
|
|
20240115,113400,2980216445,2630,2630,2630,2630,101
|
|
20240115,113300,2979950815,2635,2630,2635,2630,367
|
|
20240115,113200,2978984295,2630,2635,2635,2630,2090
|
|
20240115,113100,2973486895,2635,2635,2640,2635,437
|
|
20240115,113000,2972334865,2640,2640,2645,2635,1032
|
|
20240115,112900,2969610205,2640,2635,2645,2635,6769
|
|
20240115,112800,2951730330,2640,2635,2640,2635,3558
|
|
20240115,112700,2942354495,2635,2630,2635,2630,16
|
|
20240115,112600,2942312390,2630,2630,2635,2630,258
|
|
20240115,112500,2941633815,2630,2625,2630,2620,12270
|
|
20240115,112400,2909414940,2620,2620,2620,2620,2716
|
|
20240115,112300,2902299020,2620,2620,2620,2620,900
|
|
20240115,112200,2899941020,2620,2620,2620,2620,234
|
|
20240115,112100,2899327940,2615,2615,2615,2615,10
|
|
20240115,112000,2899301790,2620,2620,2620,2620,10
|
|
20240115,111900,2899275590,2620,2620,2620,2620,10
|
|
20240115,111800,2899249390,2620,2620,2620,2620,4257
|
|
20240115,111700,2888096050,2620,2620,2620,2620,744
|
|
20240115,111600,2886146770,2615,2615,2615,2615,2005
|
|
20240115,111500,2880903695,2610,2610,2610,2610,50
|
|
20240115,111400,2880773195,2610,2620,2620,2610,7929
|
|
20240115,111300,2860053135,2620,2620,2620,2620,106
|
|
20240115,111200,2859775415,2620,2625,2625,2620,2341
|
|
20240115,111100,2853641940,2625,2625,2625,2620,1044
|
|
20240115,111000,2850901445,2625,2620,2630,2620,6431
|
|
20240115,110900,2834016430,2620,2615,2620,2615,233
|
|
20240115,110800,2833407100,2615,2610,2615,2610,1741
|
|
20240115,110700,2828862535,2610,2610,2615,2610,1212
|
|
20240115,110600,2825699180,2605,2610,2610,2605,89
|
|
20240115,110500,2825467145,2605,2610,2610,2605,2
|
|
20240115,110400,2825461930,2610,2610,2610,2610,45
|
|
20240115,110300,2825344480,2605,2610,2610,2605,21
|
|
20240115,110200,2825289675,2605,2610,2610,2605,3500
|
|
20240115,110100,2816164675,2610,2600,2610,2600,2496
|
|
20240115,110000,2809659435,2605,2605,2605,2605,2314
|
|
20240115,105900,2803631465,2605,2605,2605,2605,1190
|
|
20240115,105800,2800531515,2605,2605,2605,2605,595
|
|
20240115,105700,2798981540,2605,2605,2605,2605,600
|
|
20240115,105600,2797418540,2605,2605,2605,2605,366
|
|
20240115,105500,2796465110,2610,2610,2610,2610,12
|
|
20240115,105400,2796433790,2605,2605,2605,2605,500
|
|
20240115,105300,2795131290,2605,2605,2605,2605,19
|
|
20240115,105200,2795081795,2605,2610,2610,2605,2067
|
|
20240115,105100,2789692260,2610,2605,2610,2605,479
|
|
20240115,105000,2788444315,2605,2605,2610,2605,528
|
|
20240115,104900,2787068845,2605,2605,2605,2605,2123
|
|
20240115,104800,2781538430,2605,2605,2605,2605,2
|
|
20240115,104700,2781533220,2610,2605,2610,2605,3418
|
|
20240115,104600,2772629030,2605,2605,2610,2605,759
|
|
20240115,104500,2770651830,2605,2610,2615,2605,9078
|
|
20240115,104400,2746951720,2610,2610,2610,2610,2244
|
|
20240115,104300,2741094880,2610,2610,2610,2610,1604
|
|
20240115,104200,2736908440,2615,2610,2615,2610,3328
|
|
20240115,104100,2728219910,2610,2620,2620,2610,4747
|
|
20240115,104000,2715826950,2620,2615,2620,2615,989
|
|
20240115,103900,2713240215,2615,2620,2620,2615,11862
|
|
20240115,103800,2682195455,2625,2625,2625,2625,1321
|
|
20240115,103700,2678727830,2620,2620,2620,2620,40
|
|
20240115,103600,2678623030,2625,2620,2625,2620,4076
|
|
20240115,103500,2667940425,2625,2620,2625,2620,48
|
|
20240115,103400,2667814605,2625,2625,2625,2625,230
|
|
20240115,103300,2667210855,2625,2625,2625,2625,318
|
|
20240115,103200,2666376105,2625,2625,2625,2620,252
|
|
20240115,103100,2665715720,2620,2625,2625,2620,2321
|
|
20240115,103000,2659625505,2625,2625,2630,2625,4278
|
|
20240115,102900,2648395365,2630,2625,2630,2620,1878
|
|
20240115,102800,2643464230,2620,2620,2625,2620,325
|
|
20240115,102700,2642611735,2625,2625,2625,2625,1057
|
|
20240115,102600,2639837110,2625,2620,2625,2620,477
|
|
20240115,102500,2638585955,2620,2620,2620,2620,2071
|
|
20240115,102400,2633159935,2620,2620,2620,2620,1908
|
|
20240115,102300,2628160975,2620,2625,2625,2620,1213
|
|
20240115,102200,2624976860,2620,2620,2625,2620,902
|
|
20240115,102100,2622612120,2625,2620,2625,2620,111
|
|
20240115,102000,2622320780,2625,2615,2625,2615,594
|
|
20240115,101900,2620766250,2620,2620,2620,2615,1293
|
|
20240115,101800,2617384005,2615,2620,2625,2615,468
|
|
20240115,101700,2616159135,2620,2620,2620,2620,30
|
|
20240115,101600,2616080535,2620,2625,2625,2620,3800
|
|
20240115,101500,2606113480,2625,2625,2625,2625,121
|
|
20240115,101400,2605795855,2625,2625,2625,2625,85
|
|
20240115,101300,2605572730,2625,2625,2625,2620,18038
|
|
20240115,101200,2558313030,2625,2625,2630,2625,4746
|
|
20240115,101100,2545848800,2625,2620,2625,2615,9023
|
|
20240115,101000,2522166530,2620,2620,2620,2620,1061
|
|
20240115,100900,2519386710,2620,2620,2620,2620,1128
|
|
20240115,100800,2516431350,2620,2615,2620,2615,1437
|
|
20240115,100700,2512673585,2615,2615,2615,2615,729
|
|
20240115,100600,2510767250,2615,2620,2620,2615,720
|
|
20240115,100500,2508881875,2620,2620,2625,2620,1011
|
|
20240115,100400,2506232125,2620,2620,2620,2620,621
|
|
20240115,100300,2504605105,2620,2620,2620,2620,3493
|
|
20240115,100200,2495453445,2615,2625,2625,2615,510
|
|
20240115,100100,2494117500,2620,2620,2620,2620,5000
|
|
20240115,100000,2481017500,2620,2625,2625,2620,325
|
|
20240115,095900,2480165235,2625,2620,2625,2620,1476
|
|
20240115,095800,2476294615,2625,2625,2625,2625,1001
|
|
20240115,095700,2473666990,2625,2620,2625,2620,246
|
|
20240115,095600,2473021505,2620,2620,2620,2620,4
|
|
20240115,095500,2473011025,2620,2620,2620,2615,5354
|
|
20240115,095400,2458984160,2620,2615,2620,2615,2737
|
|
20240115,095300,2451821310,2615,2620,2620,2615,1725
|
|
20240115,095200,2447310335,2620,2620,2620,2620,550
|
|
20240115,095100,2445869335,2615,2620,2625,2615,5594
|
|
20240115,095000,2431213425,2615,2620,2620,2615,272
|
|
20240115,094900,2430501190,2615,2615,2615,2610,5250
|
|
20240115,094800,2416775130,2615,2615,2620,2615,168
|
|
20240115,094700,2416335805,2615,2620,2620,2615,696
|
|
20240115,094600,2414514785,2615,2615,2620,2615,2040
|
|
20240115,094500,2409176110,2615,2620,2620,2615,654
|
|
20240115,094400,2407463890,2615,2615,2615,2615,189
|
|
20240115,094300,2406969655,2620,2615,2620,2615,1397
|
|
20240115,094200,2403316435,2615,2620,2620,2615,241
|
|
20240115,094100,2402685785,2620,2620,2620,2615,707
|
|
20240115,094000,2400834055,2620,2610,2620,2610,248
|
|
20240115,093900,2400186735,2610,2615,2615,2610,1130
|
|
20240115,093800,2397236830,2610,2615,2615,2610,4333
|
|
20240115,093700,2385910180,2615,2620,2620,2615,1498
|
|
20240115,093600,2381991700,2620,2615,2620,2615,2847
|
|
20240115,093500,2374545260,2615,2610,2615,2610,1278
|
|
20240115,093400,2371204040,2610,2615,2615,2610,112
|
|
20240115,093300,2370911660,2610,2610,2610,2605,1490
|
|
20240115,093200,2367022825,2605,2605,2610,2605,1342
|
|
20240115,093100,2363523710,2605,2605,2610,2600,4229
|
|
20240115,093000,2352509675,2605,2610,2610,2600,7056
|
|
20240115,092900,2334147165,2610,2605,2610,2600,3400
|
|
20240115,092800,2325290860,2605,2605,2610,2605,3580
|
|
20240115,092700,2315963730,2610,2605,2615,2605,5988
|
|
20240115,092600,2300354545,2605,2615,2615,2605,2618
|
|
20240115,092500,2293531895,2610,2610,2615,2605,5163
|
|
20240115,092400,2280065320,2610,2620,2620,2610,31137
|
|
20240115,092300,2198721045,2625,2625,2625,2620,6624
|
|
20240115,092200,2181361165,2625,2620,2625,2620,3608
|
|
20240115,092100,2171907610,2620,2625,2625,2620,366
|
|
20240115,092000,2170948140,2625,2620,2625,2620,2031
|
|
20240115,091900,2165620680,2615,2620,2625,2615,1937
|
|
20240115,091800,2160548580,2615,2620,2625,2615,12115
|
|
20240115,091700,2128805800,2625,2620,2625,2620,3103
|
|
20240115,091600,2120669575,2620,2625,2625,2615,2391
|
|
20240115,091500,2114403735,2615,2615,2625,2615,5077
|
|
20240115,091400,2101097410,2620,2620,2620,2620,3213
|
|
20240115,091300,2092679350,2620,2620,2620,2615,8196
|
|
20240115,091200,2071227705,2620,2635,2635,2615,23393
|
|
20240115,091100,2009751275,2625,2615,2635,2610,24578
|
|
20240115,091000,1945171575,2615,2615,2625,2610,20462
|
|
20240115,090900,1891649695,2610,2610,2620,2610,3380
|
|
20240115,090800,1882815065,2615,2610,2625,2610,9764
|
|
20240115,090700,1857255840,2610,2625,2625,2610,9197
|
|
20240115,090600,1833215960,2610,2600,2635,2585,18550
|
|
20240115,090500,1785006340,2600,2625,2635,2600,44459
|
|
20240115,090400,1668732710,2630,2640,2655,2625,35806
|
|
20240115,090300,1574374675,2640,2635,2665,2625,103589
|
|
20240115,090200,1300888375,2635,2630,2665,2625,64848
|
|
20240115,090100,1129297150,2630,2625,2685,2620,168778
|
|
20240115,090000,681626965,2625,2600,2650,2580,261399
|