682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201900,318481210,3565,3565,3565,3565,6408
|
|
20240112,201800,318481210,3565,3565,3565,3565,0
|
|
20240112,201700,318481210,3565,3565,3565,3565,0
|
|
20240112,201600,318481210,3565,3565,3565,3565,0
|
|
20240112,201500,318481210,3565,3565,3565,3565,0
|
|
20240112,201400,318481210,3565,3565,3565,3565,0
|
|
20240112,201300,318481210,3565,3565,3565,3565,0
|
|
20240112,201200,318481210,3565,3565,3565,3565,0
|
|
20240112,201100,318481210,3565,3565,3565,3565,0
|
|
20240112,201000,318481210,3565,3565,3565,3565,0
|
|
20240112,200900,318481210,3565,3565,3565,3565,0
|
|
20240112,200800,318481210,3565,3565,3565,3565,0
|
|
20240112,200700,318481210,3565,3565,3565,3565,0
|
|
20240112,200600,318481210,3565,3565,3565,3565,0
|
|
20240112,200500,318481210,3565,3565,3565,3565,0
|
|
20240112,200400,318481210,3565,3565,3565,3565,0
|
|
20240112,200300,318481210,3565,3565,3565,3565,0
|
|
20240112,200200,318481210,3565,3565,3565,3565,0
|
|
20240112,200100,318481210,3565,3565,3565,3565,0
|
|
20240112,200000,318481210,3565,3565,3565,3565,0
|
|
20240112,195900,318481210,3565,3565,3565,3565,0
|
|
20240112,195800,318481210,3565,3565,3565,3565,0
|
|
20240112,195700,318481210,3565,3565,3565,3565,0
|
|
20240112,195600,318481210,3565,3565,3565,3565,0
|
|
20240112,195500,318481210,3565,3565,3565,3565,0
|
|
20240112,195400,318481210,3565,3565,3565,3565,0
|
|
20240112,195300,318481210,3565,3565,3565,3565,0
|
|
20240112,195200,318481210,3565,3565,3565,3565,0
|
|
20240112,195100,318481210,3565,3565,3565,3565,0
|
|
20240112,195000,318481210,3565,3565,3565,3565,0
|
|
20240112,194900,318481210,3565,3565,3565,3565,6408
|
|
20240112,194800,318481210,3565,3565,3565,3565,0
|
|
20240112,194700,318481210,3565,3565,3565,3565,0
|
|
20240112,194600,318481210,3565,3565,3565,3565,0
|
|
20240112,194500,318481210,3565,3565,3565,3565,0
|
|
20240112,194400,318481210,3565,3565,3565,3565,0
|
|
20240112,194300,318481210,3565,3565,3565,3565,0
|
|
20240112,194200,318481210,3565,3565,3565,3565,0
|
|
20240112,194100,318481210,3565,3565,3565,3565,0
|
|
20240112,194000,318481210,3565,3565,3565,3565,0
|
|
20240112,193900,318481210,3565,3565,3565,3565,0
|
|
20240112,193800,318481210,3565,3565,3565,3565,0
|
|
20240112,193700,318481210,3565,3565,3565,3565,0
|
|
20240112,193600,318481210,3565,3565,3565,3565,0
|
|
20240112,193500,318481210,3565,3565,3565,3565,0
|
|
20240112,193400,318481210,3565,3565,3565,3565,0
|
|
20240112,193300,318481210,3565,3565,3565,3565,0
|
|
20240112,193200,318481210,3565,3565,3565,3565,0
|
|
20240112,193100,318481210,3565,3565,3565,3565,0
|
|
20240112,193000,318481210,3565,3565,3565,3565,0
|
|
20240112,192900,318481210,3565,3565,3565,3565,0
|
|
20240112,192800,318481210,3565,3565,3565,3565,0
|
|
20240112,192700,318481210,3565,3565,3565,3565,0
|
|
20240112,192600,318481210,3565,3565,3565,3565,0
|
|
20240112,192500,318481210,3565,3565,3565,3565,0
|
|
20240112,192400,318481210,3565,3565,3565,3565,0
|
|
20240112,192300,318481210,3565,3565,3565,3565,0
|
|
20240112,192200,318481210,3565,3565,3565,3565,0
|
|
20240112,192100,318481210,3565,3565,3565,3565,0
|
|
20240112,192000,318481210,3565,3565,3565,3565,0
|
|
20240112,191900,318481210,3565,3565,3565,3565,6408
|
|
20240112,191800,318481210,3565,3565,3565,3565,0
|
|
20240112,191700,318481210,3565,3565,3565,3565,0
|
|
20240112,191600,318481210,3565,3565,3565,3565,0
|
|
20240112,191500,318481210,3565,3565,3565,3565,0
|
|
20240112,191400,318481210,3565,3565,3565,3565,0
|
|
20240112,191300,318481210,3565,3565,3565,3565,0
|
|
20240112,191200,318481210,3565,3565,3565,3565,0
|
|
20240112,191100,318481210,3565,3565,3565,3565,0
|
|
20240112,191000,318481210,3565,3565,3565,3565,0
|
|
20240112,190900,318481210,3565,3565,3565,3565,0
|
|
20240112,190800,318481210,3565,3565,3565,3565,0
|
|
20240112,190700,318481210,3565,3565,3565,3565,0
|
|
20240112,190600,318481210,3565,3565,3565,3565,0
|
|
20240112,190500,318481210,3565,3565,3565,3565,0
|
|
20240112,190400,318481210,3565,3565,3565,3565,0
|
|
20240112,190300,318481210,3565,3565,3565,3565,0
|
|
20240112,190200,318481210,3565,3565,3565,3565,0
|
|
20240112,190100,318481210,3565,3565,3565,3565,0
|
|
20240112,190000,318481210,3565,3565,3565,3565,0
|
|
20240112,185900,318481210,3565,3565,3565,3565,0
|
|
20240112,185800,318481210,3565,3565,3565,3565,0
|
|
20240112,185700,318481210,3565,3565,3565,3565,0
|
|
20240112,185600,318481210,3565,3565,3565,3565,0
|
|
20240112,185500,318481210,3565,3565,3565,3565,0
|
|
20240112,185400,318481210,3565,3565,3565,3565,0
|
|
20240112,185300,318481210,3565,3565,3565,3565,0
|
|
20240112,185200,318481210,3565,3565,3565,3565,0
|
|
20240112,185100,318481210,3565,3565,3565,3565,0
|
|
20240112,185000,318481210,3565,3565,3565,3565,0
|
|
20240112,184900,318481210,3565,3565,3565,3565,6408
|
|
20240112,184800,318481210,3565,3565,3565,3565,0
|
|
20240112,184700,318481210,3565,3565,3565,3565,0
|
|
20240112,184600,318481210,3565,3565,3565,3565,0
|
|
20240112,184500,318481210,3565,3565,3565,3565,0
|
|
20240112,184400,318481210,3565,3565,3565,3565,0
|
|
20240112,184300,318481210,3565,3565,3565,3565,0
|
|
20240112,184200,318481210,3565,3565,3565,3565,0
|
|
20240112,184100,318481210,3565,3565,3565,3565,0
|
|
20240112,184000,318481210,3565,3565,3565,3565,0
|
|
20240112,183900,318481210,3565,3565,3565,3565,0
|
|
20240112,183800,318481210,3565,3565,3565,3565,0
|
|
20240112,183700,318481210,3565,3565,3565,3565,0
|
|
20240112,183600,318481210,3565,3565,3565,3565,0
|
|
20240112,183500,318481210,3565,3565,3565,3565,0
|
|
20240112,183400,318481210,3565,3565,3565,3565,0
|
|
20240112,183300,318481210,3565,3565,3565,3565,0
|
|
20240112,183200,318481210,3565,3565,3565,3565,0
|
|
20240112,183100,318481210,3565,3565,3565,3565,0
|
|
20240112,183000,318481210,3565,3565,3565,3565,0
|
|
20240112,182900,318481210,3565,3565,3565,3565,0
|
|
20240112,182800,318481210,3565,3565,3565,3565,0
|
|
20240112,182700,318481210,3565,3565,3565,3565,0
|
|
20240112,182600,318481210,3565,3565,3565,3565,0
|
|
20240112,182500,318481210,3565,3565,3565,3565,0
|
|
20240112,182400,318481210,3565,3565,3565,3565,0
|
|
20240112,182300,318481210,3565,3565,3565,3565,0
|
|
20240112,182200,318481210,3565,3565,3565,3565,0
|
|
20240112,182100,318481210,3565,3565,3565,3565,0
|
|
20240112,182000,318481210,3565,3565,3565,3565,0
|
|
20240112,181900,318481210,3565,3565,3565,3565,6408
|
|
20240112,181800,318481210,3565,3565,3565,3565,0
|
|
20240112,181700,318481210,3565,3565,3565,3565,0
|
|
20240112,181600,318481210,3565,3565,3565,3565,0
|
|
20240112,181500,318481210,3565,3565,3565,3565,0
|
|
20240112,181400,318481210,3565,3565,3565,3565,0
|
|
20240112,181300,318481210,3565,3565,3565,3565,0
|
|
20240112,181200,318481210,3565,3565,3565,3565,0
|
|
20240112,181100,318481210,3565,3565,3565,3565,0
|
|
20240112,181000,318481210,3565,3565,3565,3565,0
|
|
20240112,180900,318481210,3565,3565,3565,3565,0
|
|
20240112,180800,318481210,3565,3565,3565,3565,0
|
|
20240112,180700,318481210,3565,3565,3565,3565,0
|
|
20240112,180600,318481210,3565,3565,3565,3565,0
|
|
20240112,180500,318481210,3565,3565,3565,3565,0
|
|
20240112,180400,318481210,3565,3565,3565,3565,0
|
|
20240112,180300,318481210,3565,3565,3565,3565,0
|
|
20240112,180200,318481210,3565,3565,3565,3565,0
|
|
20240112,180100,318481210,3565,3565,3565,3565,0
|
|
20240112,180000,318481210,3565,3565,3565,3565,0
|
|
20240112,175900,318481210,3565,3565,3565,3565,0
|
|
20240112,175800,318481210,3565,3565,3565,3565,0
|
|
20240112,175700,318481210,3565,3565,3565,3565,0
|
|
20240112,175600,318481210,3565,3565,3565,3565,0
|
|
20240112,175500,318481210,3565,3565,3565,3565,0
|
|
20240112,175400,318481210,3565,3565,3565,3565,0
|
|
20240112,175300,318481210,3565,3565,3565,3565,0
|
|
20240112,175200,318481210,3565,3565,3565,3565,0
|
|
20240112,175100,318481210,3565,3565,3565,3565,0
|
|
20240112,175000,318481210,3565,3565,3565,3565,0
|
|
20240112,174900,318481210,3565,3565,3565,3565,6408
|
|
20240112,174800,318481210,3565,3565,3565,3565,0
|
|
20240112,174700,318481210,3565,3565,3565,3565,0
|
|
20240112,174600,318481210,3565,3565,3565,3565,0
|
|
20240112,174500,318481210,3565,3565,3565,3565,0
|
|
20240112,174400,318481210,3565,3565,3565,3565,0
|
|
20240112,174300,318481210,3565,3565,3565,3565,0
|
|
20240112,174200,318481210,3565,3565,3565,3565,0
|
|
20240112,174100,318481210,3565,3565,3565,3565,0
|
|
20240112,174000,318481210,3565,3565,3565,3565,0
|
|
20240112,173900,318481210,3565,3565,3565,3565,0
|
|
20240112,173800,318481210,3565,3565,3565,3565,0
|
|
20240112,173700,318481210,3565,3565,3565,3565,0
|
|
20240112,173600,318481210,3565,3565,3565,3565,0
|
|
20240112,173500,318481210,3565,3565,3565,3565,0
|
|
20240112,173400,318481210,3565,3565,3565,3565,0
|
|
20240112,173300,318481210,3565,3565,3565,3565,0
|
|
20240112,173200,318481210,3565,3565,3565,3565,0
|
|
20240112,173100,318481210,3565,3565,3565,3565,0
|
|
20240112,173000,318481210,3565,3565,3565,3565,0
|
|
20240112,172900,318481210,3565,3565,3565,3565,0
|
|
20240112,172800,318481210,3565,3565,3565,3565,0
|
|
20240112,172700,318481210,3565,3565,3565,3565,0
|
|
20240112,172600,318481210,3565,3565,3565,3565,0
|
|
20240112,172500,318481210,3565,3565,3565,3565,0
|
|
20240112,172400,318481210,3565,3565,3565,3565,0
|
|
20240112,172300,318481210,3565,3565,3565,3565,0
|
|
20240112,172200,318481210,3565,3565,3565,3565,0
|
|
20240112,172100,318481210,3565,3565,3565,3565,0
|
|
20240112,172000,318481210,3565,3565,3565,3565,0
|
|
20240112,171900,318481210,3565,3565,3565,3565,6408
|
|
20240112,171800,318481210,3565,3565,3565,3565,0
|
|
20240112,171700,318481210,3565,3565,3565,3565,0
|
|
20240112,171600,318481210,3565,3565,3565,3565,0
|
|
20240112,171500,318481210,3565,3565,3565,3565,0
|
|
20240112,171400,318481210,3565,3565,3565,3565,0
|
|
20240112,171300,318481210,3565,3565,3565,3565,0
|
|
20240112,171200,318481210,3565,3565,3565,3565,0
|
|
20240112,171100,318481210,3565,3565,3565,3565,0
|
|
20240112,171000,318481210,3565,3565,3565,3565,0
|
|
20240112,170900,318481210,3565,3565,3565,3565,0
|
|
20240112,170800,318481210,3565,3565,3565,3565,0
|
|
20240112,170700,318481210,3565,3565,3565,3565,0
|
|
20240112,170600,318481210,3565,3565,3565,3565,0
|
|
20240112,170500,318481210,3565,3565,3565,3565,0
|
|
20240112,170400,318481210,3565,3565,3565,3565,0
|
|
20240112,170300,318481210,3565,3565,3565,3565,0
|
|
20240112,170200,318481210,3565,3565,3565,3565,0
|
|
20240112,170100,318481210,3565,3565,3565,3565,0
|
|
20240112,170000,318481210,3565,3565,3565,3565,0
|
|
20240112,165900,318481210,3565,3565,3565,3565,0
|
|
20240112,165800,318481210,3565,3565,3565,3565,0
|
|
20240112,165700,318481210,3565,3565,3565,3565,0
|
|
20240112,165600,318481210,3565,3565,3565,3565,0
|
|
20240112,165500,318481210,3565,3565,3565,3565,0
|
|
20240112,165400,318481210,3565,3565,3565,3565,0
|
|
20240112,165300,318481210,3565,3565,3565,3565,0
|
|
20240112,165200,318481210,3565,3565,3565,3565,0
|
|
20240112,165100,318481210,3565,3565,3565,3565,0
|
|
20240112,165000,318481210,3565,3565,3565,3565,0
|
|
20240112,164900,318481210,3565,3565,3565,3565,6408
|
|
20240112,164800,318481210,3565,3565,3565,3565,0
|
|
20240112,164700,318481210,3565,3565,3565,3565,0
|
|
20240112,164600,318481210,3565,3565,3565,3565,0
|
|
20240112,164500,318481210,3565,3565,3565,3565,0
|
|
20240112,164400,318481210,3565,3565,3565,3565,0
|
|
20240112,164300,318481210,3565,3565,3565,3565,0
|
|
20240112,164200,318481210,3565,3565,3565,3565,0
|
|
20240112,164100,318481210,3565,3565,3565,3565,0
|
|
20240112,164000,318481210,3565,3565,3565,3565,0
|
|
20240112,163900,318481210,3565,3565,3565,3565,0
|
|
20240112,163800,318481210,3565,3565,3565,3565,0
|
|
20240112,163700,318481210,3565,3565,3565,3565,0
|
|
20240112,163600,318481210,3565,3565,3565,3565,0
|
|
20240112,163500,318481210,3565,3565,3565,3565,0
|
|
20240112,163400,318481210,3565,3565,3565,3565,0
|
|
20240112,163300,318481210,3565,3565,3565,3565,0
|
|
20240112,163200,318481210,3565,3565,3565,3565,0
|
|
20240112,163100,318481210,3565,3565,3565,3565,0
|
|
20240112,163000,318481210,3565,3565,3565,3565,0
|
|
20240112,162900,318481210,3565,3565,3565,3565,0
|
|
20240112,162800,318481210,3565,3565,3565,3565,0
|
|
20240112,162700,318481210,3565,3565,3565,3565,0
|
|
20240112,162600,318481210,3565,3565,3565,3565,0
|
|
20240112,162500,318481210,3565,3565,3565,3565,0
|
|
20240112,162400,318481210,3565,3565,3565,3565,0
|
|
20240112,162300,318481210,3565,3565,3565,3565,0
|
|
20240112,162200,318481210,3565,3565,3565,3565,0
|
|
20240112,162100,318481210,3565,3565,3565,3565,0
|
|
20240112,162000,318481210,3565,3565,3565,3565,0
|
|
20240112,161900,318481210,3565,3565,3565,3565,6408
|
|
20240112,161800,318481210,3565,3565,3565,3565,0
|
|
20240112,161700,318481210,3565,3565,3565,3565,0
|
|
20240112,161600,318481210,3565,3565,3565,3565,0
|
|
20240112,161500,318481210,3565,3565,3565,3565,0
|
|
20240112,161400,318481210,3565,3565,3565,3565,0
|
|
20240112,161300,318481210,3565,3565,3565,3565,0
|
|
20240112,161200,318481210,3565,3565,3565,3565,0
|
|
20240112,161100,318481210,3565,3565,3565,3565,0
|
|
20240112,161000,318481210,3565,3565,3565,3565,0
|
|
20240112,160900,318481210,3565,3565,3565,3565,0
|
|
20240112,160800,318481210,3565,3565,3565,3565,0
|
|
20240112,160700,318481210,3565,3565,3565,3565,0
|
|
20240112,160600,318481210,3565,3565,3565,3565,0
|
|
20240112,160500,318481210,3565,3565,3565,3565,0
|
|
20240112,160400,318481210,3565,3565,3565,3565,0
|
|
20240112,160300,318481210,3565,3565,3565,3565,0
|
|
20240112,160200,318481210,3565,3565,3565,3565,0
|
|
20240112,160100,318481210,3565,3565,3565,3565,0
|
|
20240112,160000,318481210,3565,3565,3565,3565,0
|
|
20240112,155900,318481210,3565,3565,3565,3565,0
|
|
20240112,155800,318481210,3565,3565,3565,3565,0
|
|
20240112,155700,318481210,3565,3565,3565,3565,0
|
|
20240112,155600,318481210,3565,3565,3565,3565,0
|
|
20240112,155500,318481210,3565,3565,3565,3565,0
|
|
20240112,155400,318481210,3565,3565,3565,3565,0
|
|
20240112,155300,318481210,3565,3565,3565,3565,0
|
|
20240112,155200,318481210,3565,3565,3565,3565,0
|
|
20240112,155100,318481210,3565,3565,3565,3565,0
|
|
20240112,155000,318481210,3565,3565,3565,3565,0
|
|
20240112,154900,318481210,3565,3565,3565,3565,6408
|
|
20240112,154800,318481210,3565,3565,3565,3565,0
|
|
20240112,154700,318481210,3565,3565,3565,3565,0
|
|
20240112,154600,318481210,3565,3565,3565,3565,0
|
|
20240112,154500,318481210,3565,3565,3565,3565,0
|
|
20240112,154400,318481210,3565,3565,3565,3565,0
|
|
20240112,154300,318481210,3565,3565,3565,3565,0
|
|
20240112,154200,318481210,3565,3565,3565,3565,0
|
|
20240112,154100,318481210,3565,3565,3565,3565,0
|
|
20240112,154000,318481210,3565,3565,3565,3565,0
|
|
20240112,153900,318481210,3565,3565,3565,3565,0
|
|
20240112,153800,318481210,3565,3565,3565,3565,0
|
|
20240112,153700,318481210,3565,3565,3565,3565,0
|
|
20240112,153600,318481210,3565,3565,3565,3565,0
|
|
20240112,153500,318481210,3565,3565,3565,3565,0
|
|
20240112,153400,318481210,3565,3565,3565,3565,0
|
|
20240112,153300,318481210,3565,3565,3565,3565,0
|
|
20240112,153200,318481210,3565,3565,3565,3565,0
|
|
20240112,153100,318481210,3565,3565,3565,3565,0
|
|
20240112,153000,318481210,3565,3565,3565,3565,6408
|
|
20240112,152900,295636690,3580,3580,3580,3580,0
|
|
20240112,152800,295636690,3580,3580,3580,3580,0
|
|
20240112,152700,295636690,3580,3580,3580,3580,0
|
|
20240112,152600,295636690,3580,3580,3580,3580,0
|
|
20240112,152500,295636690,3580,3580,3580,3580,0
|
|
20240112,152400,295636690,3580,3580,3580,3580,0
|
|
20240112,152300,295636690,3580,3580,3580,3580,0
|
|
20240112,152200,295636690,3580,3580,3580,3580,0
|
|
20240112,152100,295636690,3580,3580,3580,3580,0
|
|
20240112,152000,295636690,3580,3580,3580,3580,0
|
|
20240112,151900,295636690,3580,3580,3580,3580,0
|
|
20240112,151800,295636690,3580,3570,3580,3570,73
|
|
20240112,151700,295375680,3570,3570,3570,3570,164
|
|
20240112,151600,294790200,3570,3580,3580,3570,81
|
|
20240112,151500,294500555,3570,3570,3580,3570,1209
|
|
20240112,151400,290183845,3570,3570,3570,3570,32
|
|
20240112,151300,290069605,3570,3570,3570,3570,204
|
|
20240112,151200,289341325,3575,3570,3575,3570,205
|
|
20240112,151100,288608770,3570,3570,3580,3570,116
|
|
20240112,151000,288194640,3570,3580,3580,3570,143
|
|
20240112,150900,287684110,3570,3575,3580,3570,74
|
|
20240112,150800,287419870,3570,3570,3570,3570,345
|
|
20240112,150700,286188220,3575,3575,3575,3570,182
|
|
20240112,150600,285537730,3570,3575,3575,3570,687
|
|
20240112,150500,283082640,3570,3575,3575,3570,2326
|
|
20240112,150400,274767645,3575,3575,3575,3575,196
|
|
20240112,150300,274066945,3575,3575,3575,3575,64
|
|
20240112,150200,273838145,3575,3575,3575,3575,1687
|
|
20240112,150100,267807120,3575,3575,3575,3575,65
|
|
20240112,150000,267574745,3575,3575,3575,3575,136
|
|
20240112,145900,267088545,3575,3575,3585,3575,133
|
|
20240112,145800,266613020,3580,3575,3580,3575,124
|
|
20240112,145700,266169700,3575,3575,3580,3575,103
|
|
20240112,145600,265801440,3575,3580,3580,3575,40
|
|
20240112,145500,265658400,3575,3580,3580,3575,244
|
|
20240112,145400,264785850,3575,3580,3580,3575,64
|
|
20240112,145300,264557045,3575,3575,3575,3575,397
|
|
20240112,145200,263137770,3585,3580,3585,3575,1424
|
|
20240112,145100,258033625,3580,3575,3580,3575,232
|
|
20240112,145000,257204100,3575,3575,3575,3575,64
|
|
20240112,144900,256975300,3575,3575,3575,3575,111
|
|
20240112,144800,256578475,3575,3575,3575,3575,131
|
|
20240112,144700,256110150,3575,3575,3580,3575,165
|
|
20240112,144600,255520185,3575,3575,3575,3575,279
|
|
20240112,144500,254522760,3575,3575,3575,3575,77
|
|
20240112,144400,254247485,3575,3580,3580,3575,163
|
|
20240112,144300,253664420,3580,3580,3585,3575,199
|
|
20240112,144200,252952155,3580,3580,3580,3580,127
|
|
20240112,144100,252497495,3585,3580,3585,3580,65
|
|
20240112,144000,252264790,3580,3580,3585,3580,221
|
|
20240112,143900,251473455,3580,3580,3580,3580,32
|
|
20240112,143800,251358895,3580,3580,3580,3580,147
|
|
20240112,143700,250832635,3580,3580,3580,3580,263
|
|
20240112,143600,249891095,3585,3580,3595,3580,133
|
|
20240112,143500,249414695,3580,3580,3580,3580,128
|
|
20240112,143400,248956455,3580,3580,3580,3580,105
|
|
20240112,143300,248580555,3580,3580,3580,3580,127
|
|
20240112,143200,248125895,3580,3580,3580,3580,119
|
|
20240112,143100,247699875,3580,3580,3580,3580,357
|
|
20240112,143000,246421815,3580,3580,3580,3580,135
|
|
20240112,142900,245938515,3580,3580,3580,3580,152
|
|
20240112,142800,245394355,3580,3580,3580,3580,120
|
|
20240112,142700,244964755,3580,3580,3580,3580,65
|
|
20240112,142600,244732055,3580,3585,3605,3580,432
|
|
20240112,142500,243183870,3585,3575,3585,3575,842
|
|
20240112,142400,240166315,3580,3590,3590,3580,9220
|
|
20240112,142300,207112215,3590,3590,3615,3590,94
|
|
20240112,142200,206774690,3590,3590,3615,3590,97
|
|
20240112,142100,206426435,3590,3615,3615,3590,137
|
|
20240112,142000,205934580,3590,3615,3615,3590,132
|
|
20240112,141900,205460600,3615,3590,3615,3590,265
|
|
20240112,141800,204509225,3615,3590,3615,3590,127
|
|
20240112,141700,204053270,3590,3590,3590,3590,142
|
|
20240112,141600,203543490,3590,3590,3590,3590,64
|
|
20240112,141500,203313730,3590,3590,3595,3590,316
|
|
20240112,141400,202178595,3595,3590,3595,3590,67
|
|
20240112,141300,201938050,3590,3590,3590,3590,170
|
|
20240112,141200,201327750,3590,3590,3590,3590,65
|
|
20240112,141100,201094400,3590,3590,3590,3590,127
|
|
20240112,141000,200638470,3595,3595,3615,3595,140
|
|
20240112,140900,200135070,3590,3595,3595,3590,222
|
|
20240112,140800,199337850,3595,3595,3595,3595,132
|
|
20240112,140700,198863310,3590,3595,3595,3590,180
|
|
20240112,140600,198216370,3595,3595,3595,3595,123
|
|
20240112,140500,197774185,3590,3590,3590,3590,65
|
|
20240112,140400,197540835,3590,3590,3595,3590,174
|
|
20240112,140300,196916095,3590,3590,3590,3590,64
|
|
20240112,140200,196686335,3590,3595,3595,3590,403
|
|
20240112,140100,195237705,3595,3595,3620,3595,3485
|
|
20240112,140000,182631055,3600,3590,3600,3590,392
|
|
20240112,135900,181221265,3590,3590,3590,3590,64
|
|
20240112,135800,180991505,3590,3590,3590,3590,129
|
|
20240112,135700,180528395,3590,3590,3590,3590,115
|
|
20240112,135600,180115545,3590,3595,3595,3590,391
|
|
20240112,135500,178710060,3595,3595,3595,3595,128
|
|
20240112,135400,178249900,3595,3585,3595,3585,188
|
|
20240112,135300,177575435,3590,3590,3595,3590,695
|
|
20240112,135200,175080240,3590,3590,3590,3590,64
|
|
20240112,135100,174850480,3590,3590,3590,3590,387
|
|
20240112,135000,173461150,3590,3590,3595,3590,150
|
|
20240112,134900,172922625,3595,3590,3595,3590,260
|
|
20240112,134800,171988825,3590,3590,3590,3590,63
|
|
20240112,134700,171762655,3590,3590,3590,3590,159
|
|
20240112,134600,171191845,3590,3595,3595,3590,69
|
|
20240112,134500,170944110,3590,3590,3595,3590,211
|
|
20240112,134400,170186525,3590,3590,3590,3590,65
|
|
20240112,134300,169953175,3590,3590,3590,3590,127
|
|
20240112,134200,169497245,3595,3590,3595,3590,919
|
|
20240112,134100,166193985,3590,3585,3590,3585,77
|
|
20240112,134000,165917715,3585,3585,3585,3585,171
|
|
20240112,133900,165304680,3585,3595,3595,3585,75
|
|
20240112,133800,165035695,3585,3590,3590,3585,967
|
|
20240112,133700,161568840,3585,3595,3595,3585,3858
|
|
20240112,133600,147709840,3595,3600,3600,3595,195
|
|
20240112,133500,147008735,3600,3595,3600,3595,74
|
|
20240112,133400,146742655,3600,3600,3600,3595,269
|
|
20240112,133300,145775545,3600,3595,3600,3595,33
|
|
20240112,133200,145656900,3595,3595,3595,3595,175
|
|
20240112,133100,145027775,3600,3600,3600,3600,1334
|
|
20240112,133000,140225375,3600,3605,3605,3600,1100
|
|
20240112,132900,136260775,3605,3605,3605,3605,0
|
|
20240112,132800,136260775,3605,3605,3605,3605,0
|
|
20240112,132700,136260775,3605,3605,3605,3605,0
|
|
20240112,132600,136260775,3605,3605,3605,3605,0
|
|
20240112,132500,136260775,3605,3605,3605,3605,0
|
|
20240112,132400,136260775,3605,3605,3605,3605,0
|
|
20240112,132300,136260775,3605,3605,3605,3605,2
|
|
20240112,132200,136253565,3610,3610,3610,3610,0
|
|
20240112,132100,136253565,3610,3610,3610,3610,0
|
|
20240112,132000,136253565,3610,3610,3610,3610,1
|
|
20240112,131900,136249955,3610,3610,3610,3610,0
|
|
20240112,131800,136249955,3610,3610,3610,3610,0
|
|
20240112,131700,136249955,3610,3610,3610,3610,0
|
|
20240112,131600,136249955,3610,3610,3610,3610,0
|
|
20240112,131500,136249955,3610,3615,3615,3610,935
|
|
20240112,131400,132874600,3615,3615,3615,3615,0
|
|
20240112,131300,132874600,3615,3615,3615,3615,0
|
|
20240112,131200,132874600,3615,3615,3615,3615,1
|
|
20240112,131100,132870985,3615,3615,3615,3615,0
|
|
20240112,131000,132870985,3615,3615,3615,3615,0
|
|
20240112,130900,132870985,3615,3615,3615,3615,366
|
|
20240112,130800,131547895,3615,3615,3615,3615,0
|
|
20240112,130700,131547895,3615,3615,3615,3615,0
|
|
20240112,130600,131547895,3615,3615,3615,3615,0
|
|
20240112,130500,131547895,3615,3615,3615,3615,0
|
|
20240112,130400,131547895,3615,3615,3615,3615,0
|
|
20240112,130300,131547895,3615,3620,3620,3615,690
|
|
20240112,130200,129050875,3635,3635,3635,3635,0
|
|
20240112,130100,129050875,3635,3635,3635,3635,0
|
|
20240112,130000,129050875,3635,3635,3635,3635,0
|
|
20240112,125900,129050875,3635,3625,3635,3625,500
|
|
20240112,125800,127233885,3620,3620,3620,3620,0
|
|
20240112,125700,127233885,3620,3620,3620,3620,0
|
|
20240112,125600,127233885,3620,3620,3620,3620,100
|
|
20240112,125500,126871885,3620,3620,3620,3620,0
|
|
20240112,125400,126871885,3620,3620,3620,3620,74
|
|
20240112,125300,126604005,3625,3625,3625,3625,0
|
|
20240112,125200,126604005,3625,3625,3625,3625,0
|
|
20240112,125100,126604005,3625,3625,3625,3625,0
|
|
20240112,125000,126604005,3625,3625,3625,3625,5
|
|
20240112,124900,126585880,3625,3625,3625,3625,0
|
|
20240112,124800,126585880,3625,3625,3625,3625,0
|
|
20240112,124700,126585880,3625,3625,3625,3625,0
|
|
20240112,124600,126585880,3625,3625,3625,3625,9
|
|
20240112,124500,126553255,3625,3625,3625,3625,8
|
|
20240112,124400,126524255,3625,3625,3625,3625,0
|
|
20240112,124300,126524255,3625,3625,3625,3625,200
|
|
20240112,124200,125799255,3620,3620,3620,3620,111
|
|
20240112,124100,125397435,3620,3625,3625,3620,105
|
|
20240112,124000,125017310,3625,3625,3625,3625,1
|
|
20240112,123900,125013685,3625,3625,3625,3625,20
|
|
20240112,123800,124941185,3625,3625,3625,3625,0
|
|
20240112,123700,124941185,3625,3625,3625,3625,0
|
|
20240112,123600,124941185,3625,3625,3625,3625,0
|
|
20240112,123500,124941185,3625,3625,3625,3625,0
|
|
20240112,123400,124941185,3625,3625,3625,3625,0
|
|
20240112,123300,124941185,3625,3625,3625,3625,0
|
|
20240112,123200,124941185,3625,3625,3625,3625,20
|
|
20240112,123100,124868685,3630,3630,3630,3630,0
|
|
20240112,123000,124868685,3630,3630,3630,3630,4
|
|
20240112,122900,124854165,3630,3630,3630,3630,0
|
|
20240112,122800,124854165,3630,3630,3630,3630,25
|
|
20240112,122700,124763415,3630,3630,3630,3630,0
|
|
20240112,122600,124763415,3630,3630,3630,3630,0
|
|
20240112,122500,124763415,3630,3630,3630,3630,0
|
|
20240112,122400,124763415,3630,3630,3630,3630,55
|
|
20240112,122300,124563765,3625,3625,3625,3625,55
|
|
20240112,122200,124364390,3620,3620,3620,3620,0
|
|
20240112,122100,124364390,3620,3620,3620,3620,0
|
|
20240112,122000,124364390,3620,3620,3620,3620,0
|
|
20240112,121900,124364390,3620,3635,3635,3620,215
|
|
20240112,121800,123584590,3640,3640,3640,3640,1
|
|
20240112,121700,123580950,3620,3620,3620,3620,17
|
|
20240112,121600,123519410,3630,3630,3630,3630,0
|
|
20240112,121500,123519410,3630,3630,3640,3630,189
|
|
20240112,121400,122831670,3630,3630,3630,3630,1
|
|
20240112,121300,122828040,3625,3625,3625,3625,54
|
|
20240112,121200,122632290,3640,3640,3640,3640,0
|
|
20240112,121100,122632290,3640,3640,3640,3640,0
|
|
20240112,121000,122632290,3640,3640,3640,3640,40
|
|
20240112,120900,122486690,3640,3640,3640,3640,10
|
|
20240112,120800,122450290,3640,3640,3640,3640,0
|
|
20240112,120700,122450290,3640,3640,3640,3640,99
|
|
20240112,120600,122089930,3640,3640,3640,3640,0
|
|
20240112,120500,122089930,3640,3640,3640,3640,0
|
|
20240112,120400,122089930,3640,3640,3640,3640,0
|
|
20240112,120300,122089930,3640,3640,3640,3640,0
|
|
20240112,120200,122089930,3640,3640,3640,3640,5
|
|
20240112,120100,122071730,3640,3640,3640,3640,0
|
|
20240112,120000,122071730,3640,3640,3640,3640,0
|
|
20240112,115900,122071730,3640,3640,3640,3640,0
|
|
20240112,115800,122071730,3640,3640,3640,3640,0
|
|
20240112,115700,122071730,3640,3640,3640,3640,0
|
|
20240112,115600,122071730,3640,3640,3640,3640,0
|
|
20240112,115500,122071730,3640,3640,3640,3640,0
|
|
20240112,115400,122071730,3640,3640,3640,3640,7
|
|
20240112,115300,122046250,3620,3620,3620,3620,0
|
|
20240112,115200,122046250,3620,3620,3620,3620,0
|
|
20240112,115100,122046250,3620,3620,3620,3620,0
|
|
20240112,115000,122046250,3620,3620,3620,3620,0
|
|
20240112,114900,122046250,3620,3625,3625,3620,129
|
|
20240112,114800,121578840,3645,3645,3645,3645,0
|
|
20240112,114700,121578840,3645,3645,3645,3645,0
|
|
20240112,114600,121578840,3645,3645,3645,3645,0
|
|
20240112,114500,121578840,3645,3640,3645,3640,2
|
|
20240112,114400,121571555,3625,3625,3625,3625,0
|
|
20240112,114300,121571555,3625,3625,3625,3625,0
|
|
20240112,114200,121571555,3625,3625,3625,3625,1
|
|
20240112,114100,121567930,3625,3625,3625,3625,41
|
|
20240112,114000,121419305,3625,3645,3645,3625,84
|
|
20240112,113900,121114305,3645,3645,3645,3645,0
|
|
20240112,113800,121114305,3645,3645,3645,3645,0
|
|
20240112,113700,121114305,3645,3645,3645,3645,0
|
|
20240112,113600,121114305,3645,3645,3645,3645,0
|
|
20240112,113500,121114305,3645,3645,3645,3645,0
|
|
20240112,113400,121114305,3645,3645,3645,3645,1
|
|
20240112,113300,121110660,3645,3645,3645,3645,0
|
|
20240112,113200,121110660,3645,3645,3645,3645,0
|
|
20240112,113100,121110660,3645,3645,3645,3645,0
|
|
20240112,113000,121110660,3645,3645,3645,3645,0
|
|
20240112,112900,121110660,3645,3645,3645,3645,0
|
|
20240112,112800,121110660,3645,3630,3645,3630,279
|
|
20240112,112700,120093830,3630,3630,3630,3630,0
|
|
20240112,112600,120093830,3630,3630,3630,3630,0
|
|
20240112,112500,120093830,3630,3630,3630,3630,3
|
|
20240112,112400,120082940,3620,3620,3620,3620,0
|
|
20240112,112300,120082940,3620,3620,3620,3620,0
|
|
20240112,112200,120082940,3620,3620,3620,3620,46
|
|
20240112,112100,119916420,3645,3645,3645,3645,0
|
|
20240112,112000,119916420,3645,3645,3645,3645,0
|
|
20240112,111900,119916420,3645,3645,3645,3645,0
|
|
20240112,111800,119916420,3645,3645,3645,3645,0
|
|
20240112,111700,119916420,3645,3645,3645,3645,0
|
|
20240112,111600,119916420,3645,3645,3645,3645,0
|
|
20240112,111500,119916420,3645,3645,3645,3645,0
|
|
20240112,111400,119916420,3645,3645,3645,3645,0
|
|
20240112,111300,119916420,3645,3625,3645,3620,53
|
|
20240112,111200,119724375,3630,3630,3630,3630,0
|
|
20240112,111100,119724375,3630,3630,3630,3630,2
|
|
20240112,111000,119717115,3645,3645,3645,3645,0
|
|
20240112,110900,119717115,3645,3645,3645,3645,0
|
|
20240112,110800,119717115,3645,3645,3645,3645,0
|
|
20240112,110700,119717115,3645,3645,3645,3645,0
|
|
20240112,110600,119717115,3645,3645,3645,3645,0
|
|
20240112,110500,119717115,3645,3645,3645,3645,1
|
|
20240112,110400,119713470,3645,3645,3645,3645,0
|
|
20240112,110300,119713470,3645,3645,3645,3645,0
|
|
20240112,110200,119713470,3645,3645,3645,3645,0
|
|
20240112,110100,119713470,3645,3645,3645,3645,1
|
|
20240112,110000,119709825,3645,3645,3645,3645,4
|
|
20240112,105900,119695245,3625,3625,3625,3625,0
|
|
20240112,105800,119695245,3625,3625,3625,3625,0
|
|
20240112,105700,119695245,3625,3645,3645,3625,648
|
|
20240112,105600,117336180,3645,3645,3645,3645,0
|
|
20240112,105500,117336180,3645,3645,3645,3645,0
|
|
20240112,105400,117336180,3645,3645,3645,3645,10
|
|
20240112,105300,117299730,3645,3645,3645,3645,1
|
|
20240112,105200,117296085,3625,3625,3625,3625,10
|
|
20240112,105100,117259835,3645,3645,3645,3645,0
|
|
20240112,105000,117259835,3645,3645,3645,3645,0
|
|
20240112,104900,117259835,3645,3645,3645,3645,274
|
|
20240112,104800,116261105,3640,3640,3640,3640,14
|
|
20240112,104700,116210145,3640,3640,3640,3640,0
|
|
20240112,104600,116210145,3640,3640,3640,3640,4
|
|
20240112,104500,116195585,3640,3640,3640,3640,0
|
|
20240112,104400,116195585,3640,3640,3640,3640,0
|
|
20240112,104300,116195585,3640,3640,3640,3640,6
|
|
20240112,104200,116173745,3645,3645,3645,3645,0
|
|
20240112,104100,116173745,3645,3645,3645,3645,0
|
|
20240112,104000,116173745,3645,3645,3645,3645,0
|
|
20240112,103900,116173745,3645,3645,3645,3645,0
|
|
20240112,103800,116173745,3645,3635,3645,3635,280
|
|
20240112,103700,115154525,3640,3635,3640,3635,225
|
|
20240112,103600,114335650,3635,3635,3635,3635,55
|
|
20240112,103500,114135725,3635,3630,3635,3610,435
|
|
20240112,103400,112559310,3630,3630,3630,3630,58
|
|
20240112,103300,112348770,3630,3620,3630,3620,210
|
|
20240112,103200,111588470,3630,3630,3630,3630,0
|
|
20240112,103100,111588470,3630,3610,3630,3610,15
|
|
20240112,103000,111534280,3635,3635,3635,3635,0
|
|
20240112,102900,111534280,3635,3635,3635,3635,0
|
|
20240112,102800,111534280,3635,3635,3635,3635,0
|
|
20240112,102700,111534280,3635,3635,3635,3635,0
|
|
20240112,102600,111534280,3635,3635,3635,3635,21
|
|
20240112,102500,111457945,3635,3635,3635,3635,3
|
|
20240112,102400,111447040,3635,3635,3635,3635,0
|
|
20240112,102300,111447040,3635,3635,3635,3635,7
|
|
20240112,102200,111421595,3635,3635,3635,3635,1
|
|
20240112,102100,111417960,3615,3615,3615,3615,90
|
|
20240112,102000,111092610,3645,3645,3645,3645,0
|
|
20240112,101900,111092610,3645,3645,3645,3645,0
|
|
20240112,101800,111092610,3645,3645,3645,3645,0
|
|
20240112,101700,111092610,3645,3645,3645,3645,0
|
|
20240112,101600,111092610,3645,3620,3645,3620,160
|
|
20240112,101500,110512410,3645,3630,3645,3630,18
|
|
20240112,101400,110447055,3630,3630,3630,3630,0
|
|
20240112,101300,110447055,3630,3630,3630,3630,0
|
|
20240112,101200,110447055,3630,3630,3630,3630,0
|
|
20240112,101100,110447055,3630,3630,3630,3630,1
|
|
20240112,101000,110443425,3630,3630,3630,3630,5
|
|
20240112,100900,110425275,3630,3630,3630,3630,1
|
|
20240112,100800,110421645,3610,3610,3610,3610,1
|
|
20240112,100700,110418035,3610,3610,3610,3610,50
|
|
20240112,100600,110237535,3610,3610,3610,3610,4
|
|
20240112,100500,110223095,3610,3610,3610,3610,0
|
|
20240112,100400,110223095,3610,3605,3610,3605,253
|
|
20240112,100300,109310260,3605,3600,3605,3595,1575
|
|
20240112,100200,103640320,3595,3595,3595,3595,3
|
|
20240112,100100,103629535,3595,3595,3595,3595,50
|
|
20240112,100000,103449785,3595,3595,3595,3595,96
|
|
20240112,095900,103104665,3610,3610,3610,3610,0
|
|
20240112,095800,103104665,3610,3595,3610,3585,2525
|
|
20240112,095700,94048075,3595,3610,3610,3595,3841
|
|
20240112,095600,80203790,3610,3610,3610,3610,3
|
|
20240112,095500,80192960,3610,3625,3625,3605,2337
|
|
20240112,095400,71756530,3625,3625,3625,3625,14
|
|
20240112,095300,71705780,3615,3625,3625,3615,849
|
|
20240112,095200,68636360,3615,3630,3630,3615,9475
|
|
20240112,095100,34280175,3635,3635,3635,3635,269
|
|
20240112,095000,33302360,3660,3660,3660,3660,0
|
|
20240112,094900,33302360,3660,3660,3660,3660,28
|
|
20240112,094800,33199880,3635,3635,3635,3635,0
|
|
20240112,094700,33199880,3635,3635,3635,3635,0
|
|
20240112,094600,33199880,3635,3635,3635,3635,0
|
|
20240112,094500,33199880,3635,3635,3635,3635,0
|
|
20240112,094400,33199880,3635,3635,3635,3635,0
|
|
20240112,094300,33199880,3635,3635,3635,3635,54
|
|
20240112,094200,33003590,3640,3640,3640,3640,353
|
|
20240112,094100,31718670,3640,3660,3660,3640,403
|
|
20240112,094000,30246750,3660,3660,3660,3660,7
|
|
20240112,093900,30221130,3660,3660,3660,3660,0
|
|
20240112,093800,30221130,3660,3660,3660,3660,0
|
|
20240112,093700,30221130,3660,3660,3660,3660,4
|
|
20240112,093600,30206490,3660,3660,3660,3660,2
|
|
20240112,093500,30199170,3660,3660,3660,3660,10
|
|
20240112,093400,30162570,3630,3660,3660,3630,577
|
|
20240112,093300,28064780,3660,3660,3660,3660,0
|
|
20240112,093200,28064780,3660,3660,3660,3660,0
|
|
20240112,093100,28064780,3660,3630,3660,3630,23
|
|
20240112,093000,27981215,3630,3635,3640,3630,507
|
|
20240112,092900,26139170,3640,3645,3645,3640,438
|
|
20240112,092800,24544845,3645,3645,3645,3645,0
|
|
20240112,092700,24544845,3645,3645,3645,3645,0
|
|
20240112,092600,24544845,3645,3645,3645,3645,453
|
|
20240112,092500,22893660,3650,3650,3650,3645,622
|
|
20240112,092400,20623365,3650,3650,3650,3650,1
|
|
20240112,092300,20619715,3645,3645,3645,3645,0
|
|
20240112,092200,20619715,3645,3650,3650,3645,542
|
|
20240112,092100,18643270,3665,3665,3665,3665,9
|
|
20240112,092000,18610285,3645,3650,3650,3645,288
|
|
20240112,091900,17560275,3670,3670,3670,3670,1
|
|
20240112,091800,17556605,3650,3650,3650,3650,163
|
|
20240112,091700,16961655,3675,3675,3675,3675,0
|
|
20240112,091600,16961655,3675,3670,3675,3650,2525
|
|
20240112,091500,7695400,3670,3670,3670,3670,0
|
|
20240112,091400,7695400,3670,3670,3670,3670,10
|
|
20240112,091300,7658700,3670,3670,3670,3670,0
|
|
20240112,091200,7658700,3670,3670,3670,3670,1
|
|
20240112,091100,7655030,3670,3670,3670,3670,0
|
|
20240112,091000,7655030,3670,3660,3670,3660,2
|
|
20240112,090900,7647700,3660,3660,3660,3655,243
|
|
20240112,090800,6758570,3665,3665,3665,3665,0
|
|
20240112,090700,6758570,3665,3665,3665,3665,111
|
|
20240112,090600,6351755,3675,3675,3675,3675,0
|
|
20240112,090500,6351755,3675,3675,3675,3675,0
|
|
20240112,090400,6351755,3675,3675,3675,3675,41
|
|
20240112,090300,6201080,3665,3665,3665,3665,0
|
|
20240112,090200,6201080,3665,3665,3665,3665,1232
|
|
20240112,090100,1685800,3660,3660,3660,3660,10
|
|
20240112,090000,1649200,3665,3665,3665,3660,446
|