683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,202000,274470820,3145,3145,3145,3145,1783
|
|
20240111,201900,274470820,3145,3145,3145,3145,0
|
|
20240111,201800,274470820,3145,3145,3145,3145,0
|
|
20240111,201700,274470820,3145,3145,3145,3145,0
|
|
20240111,201600,274470820,3145,3145,3145,3145,0
|
|
20240111,201500,274470820,3145,3145,3145,3145,0
|
|
20240111,201400,274470820,3145,3145,3145,3145,0
|
|
20240111,201300,274470820,3145,3145,3145,3145,0
|
|
20240111,201200,274470820,3145,3145,3145,3145,0
|
|
20240111,201100,274470820,3145,3145,3145,3145,0
|
|
20240111,201000,274470820,3145,3145,3145,3145,0
|
|
20240111,200900,274470820,3145,3145,3145,3145,0
|
|
20240111,200800,274470820,3145,3145,3145,3145,0
|
|
20240111,200700,274470820,3145,3145,3145,3145,0
|
|
20240111,200600,274470820,3145,3145,3145,3145,0
|
|
20240111,200500,274470820,3145,3145,3145,3145,0
|
|
20240111,200400,274470820,3145,3145,3145,3145,0
|
|
20240111,200300,274470820,3145,3145,3145,3145,0
|
|
20240111,200200,274470820,3145,3145,3145,3145,0
|
|
20240111,200100,274470820,3145,3145,3145,3145,0
|
|
20240111,200000,274470820,3145,3145,3145,3145,0
|
|
20240111,195900,274470820,3145,3145,3145,3145,0
|
|
20240111,195800,274470820,3145,3145,3145,3145,0
|
|
20240111,195700,274470820,3145,3145,3145,3145,0
|
|
20240111,195600,274470820,3145,3145,3145,3145,0
|
|
20240111,195500,274470820,3145,3145,3145,3145,0
|
|
20240111,195400,274470820,3145,3145,3145,3145,0
|
|
20240111,195300,274470820,3145,3145,3145,3145,0
|
|
20240111,195200,274470820,3145,3145,3145,3145,0
|
|
20240111,195100,274470820,3145,3145,3145,3145,0
|
|
20240111,195000,274470820,3145,3145,3145,3145,1783
|
|
20240111,194900,274470820,3145,3145,3145,3145,0
|
|
20240111,194800,274470820,3145,3145,3145,3145,0
|
|
20240111,194700,274470820,3145,3145,3145,3145,0
|
|
20240111,194600,274470820,3145,3145,3145,3145,0
|
|
20240111,194500,274470820,3145,3145,3145,3145,0
|
|
20240111,194400,274470820,3145,3145,3145,3145,0
|
|
20240111,194300,274470820,3145,3145,3145,3145,0
|
|
20240111,194200,274470820,3145,3145,3145,3145,0
|
|
20240111,194100,274470820,3145,3145,3145,3145,0
|
|
20240111,194000,274470820,3145,3145,3145,3145,0
|
|
20240111,193900,274470820,3145,3145,3145,3145,0
|
|
20240111,193800,274470820,3145,3145,3145,3145,0
|
|
20240111,193700,274470820,3145,3145,3145,3145,0
|
|
20240111,193600,274470820,3145,3145,3145,3145,0
|
|
20240111,193500,274470820,3145,3145,3145,3145,0
|
|
20240111,193400,274470820,3145,3145,3145,3145,0
|
|
20240111,193300,274470820,3145,3145,3145,3145,0
|
|
20240111,193200,274470820,3145,3145,3145,3145,0
|
|
20240111,193100,274470820,3145,3145,3145,3145,0
|
|
20240111,193000,274470820,3145,3145,3145,3145,0
|
|
20240111,192900,274470820,3145,3145,3145,3145,0
|
|
20240111,192800,274470820,3145,3145,3145,3145,0
|
|
20240111,192700,274470820,3145,3145,3145,3145,0
|
|
20240111,192600,274470820,3145,3145,3145,3145,0
|
|
20240111,192500,274470820,3145,3145,3145,3145,0
|
|
20240111,192400,274470820,3145,3145,3145,3145,0
|
|
20240111,192300,274470820,3145,3145,3145,3145,0
|
|
20240111,192200,274470820,3145,3145,3145,3145,0
|
|
20240111,192100,274470820,3145,3145,3145,3145,0
|
|
20240111,192000,274470820,3145,3145,3145,3145,1783
|
|
20240111,191900,274470820,3145,3145,3145,3145,0
|
|
20240111,191800,274470820,3145,3145,3145,3145,0
|
|
20240111,191700,274470820,3145,3145,3145,3145,0
|
|
20240111,191600,274470820,3145,3145,3145,3145,0
|
|
20240111,191500,274470820,3145,3145,3145,3145,0
|
|
20240111,191400,274470820,3145,3145,3145,3145,0
|
|
20240111,191300,274470820,3145,3145,3145,3145,0
|
|
20240111,191200,274470820,3145,3145,3145,3145,0
|
|
20240111,191100,274470820,3145,3145,3145,3145,0
|
|
20240111,191000,274470820,3145,3145,3145,3145,0
|
|
20240111,190900,274470820,3145,3145,3145,3145,0
|
|
20240111,190800,274470820,3145,3145,3145,3145,0
|
|
20240111,190700,274470820,3145,3145,3145,3145,0
|
|
20240111,190600,274470820,3145,3145,3145,3145,0
|
|
20240111,190500,274470820,3145,3145,3145,3145,0
|
|
20240111,190400,274470820,3145,3145,3145,3145,0
|
|
20240111,190300,274470820,3145,3145,3145,3145,0
|
|
20240111,190200,274470820,3145,3145,3145,3145,0
|
|
20240111,190100,274470820,3145,3145,3145,3145,0
|
|
20240111,190000,274470820,3145,3145,3145,3145,0
|
|
20240111,185900,274470820,3145,3145,3145,3145,0
|
|
20240111,185800,274470820,3145,3145,3145,3145,0
|
|
20240111,185700,274470820,3145,3145,3145,3145,0
|
|
20240111,185600,274470820,3145,3145,3145,3145,0
|
|
20240111,185500,274470820,3145,3145,3145,3145,0
|
|
20240111,185400,274470820,3145,3145,3145,3145,0
|
|
20240111,185300,274470820,3145,3145,3145,3145,0
|
|
20240111,185200,274470820,3145,3145,3145,3145,0
|
|
20240111,185100,274470820,3145,3145,3145,3145,0
|
|
20240111,185000,274470820,3145,3145,3145,3145,1783
|
|
20240111,184900,274470820,3145,3145,3145,3145,0
|
|
20240111,184800,274470820,3145,3145,3145,3145,0
|
|
20240111,184700,274470820,3145,3145,3145,3145,0
|
|
20240111,184600,274470820,3145,3145,3145,3145,0
|
|
20240111,184500,274470820,3145,3145,3145,3145,0
|
|
20240111,184400,274470820,3145,3145,3145,3145,0
|
|
20240111,184300,274470820,3145,3145,3145,3145,0
|
|
20240111,184200,274470820,3145,3145,3145,3145,0
|
|
20240111,184100,274470820,3145,3145,3145,3145,0
|
|
20240111,184000,274470820,3145,3145,3145,3145,0
|
|
20240111,183900,274470820,3145,3145,3145,3145,0
|
|
20240111,183800,274470820,3145,3145,3145,3145,0
|
|
20240111,183700,274470820,3145,3145,3145,3145,0
|
|
20240111,183600,274470820,3145,3145,3145,3145,0
|
|
20240111,183500,274470820,3145,3145,3145,3145,0
|
|
20240111,183400,274470820,3145,3145,3145,3145,0
|
|
20240111,183300,274470820,3145,3145,3145,3145,0
|
|
20240111,183200,274470820,3145,3145,3145,3145,0
|
|
20240111,183100,274470820,3145,3145,3145,3145,0
|
|
20240111,183000,274470820,3145,3145,3145,3145,0
|
|
20240111,182900,274470820,3145,3145,3145,3145,0
|
|
20240111,182800,274470820,3145,3145,3145,3145,0
|
|
20240111,182700,274470820,3145,3145,3145,3145,0
|
|
20240111,182600,274470820,3145,3145,3145,3145,0
|
|
20240111,182500,274470820,3145,3145,3145,3145,0
|
|
20240111,182400,274470820,3145,3145,3145,3145,0
|
|
20240111,182300,274470820,3145,3145,3145,3145,0
|
|
20240111,182200,274470820,3145,3145,3145,3145,0
|
|
20240111,182100,274470820,3145,3145,3145,3145,0
|
|
20240111,182000,274470820,3145,3145,3145,3145,1783
|
|
20240111,181900,274470820,3145,3145,3145,3145,0
|
|
20240111,181800,274470820,3145,3145,3145,3145,0
|
|
20240111,181700,274470820,3145,3145,3145,3145,0
|
|
20240111,181600,274470820,3145,3145,3145,3145,0
|
|
20240111,181500,274470820,3145,3145,3145,3145,0
|
|
20240111,181400,274470820,3145,3145,3145,3145,0
|
|
20240111,181300,274470820,3145,3145,3145,3145,0
|
|
20240111,181200,274470820,3145,3145,3145,3145,0
|
|
20240111,181100,274470820,3145,3145,3145,3145,0
|
|
20240111,181000,274470820,3145,3145,3145,3145,0
|
|
20240111,180900,274470820,3145,3145,3145,3145,0
|
|
20240111,180800,274470820,3145,3145,3145,3145,0
|
|
20240111,180700,274470820,3145,3145,3145,3145,0
|
|
20240111,180600,274470820,3145,3145,3145,3145,0
|
|
20240111,180500,274470820,3145,3145,3145,3145,0
|
|
20240111,180400,274470820,3145,3145,3145,3145,0
|
|
20240111,180300,274470820,3145,3145,3145,3145,0
|
|
20240111,180200,274470820,3145,3145,3145,3145,0
|
|
20240111,180100,274470820,3145,3145,3145,3145,0
|
|
20240111,180000,274470820,3145,3145,3145,3145,0
|
|
20240111,175900,274470820,3145,3145,3145,3145,0
|
|
20240111,175800,274470820,3145,3145,3145,3145,0
|
|
20240111,175700,274470820,3145,3145,3145,3145,0
|
|
20240111,175600,274470820,3145,3145,3145,3145,0
|
|
20240111,175500,274470820,3145,3145,3145,3145,0
|
|
20240111,175400,274470820,3145,3145,3145,3145,0
|
|
20240111,175300,274470820,3145,3145,3145,3145,0
|
|
20240111,175200,274470820,3145,3145,3145,3145,0
|
|
20240111,175100,274470820,3145,3145,3145,3145,0
|
|
20240111,175000,274470820,3145,3145,3145,3145,1783
|
|
20240111,174900,274470820,3145,3145,3145,3145,0
|
|
20240111,174800,274470820,3145,3145,3145,3145,0
|
|
20240111,174700,274470820,3145,3145,3145,3145,0
|
|
20240111,174600,274470820,3145,3145,3145,3145,0
|
|
20240111,174500,274470820,3145,3145,3145,3145,0
|
|
20240111,174400,274470820,3145,3145,3145,3145,0
|
|
20240111,174300,274470820,3145,3145,3145,3145,0
|
|
20240111,174200,274470820,3145,3145,3145,3145,0
|
|
20240111,174100,274470820,3145,3145,3145,3145,0
|
|
20240111,174000,274470820,3145,3145,3145,3145,0
|
|
20240111,173900,274470820,3145,3145,3145,3145,0
|
|
20240111,173800,274470820,3145,3145,3145,3145,0
|
|
20240111,173700,274470820,3145,3145,3145,3145,0
|
|
20240111,173600,274470820,3145,3145,3145,3145,0
|
|
20240111,173500,274470820,3145,3145,3145,3145,0
|
|
20240111,173400,274470820,3145,3145,3145,3145,0
|
|
20240111,173300,274470820,3145,3145,3145,3145,0
|
|
20240111,173200,274470820,3145,3145,3145,3145,0
|
|
20240111,173100,274470820,3145,3145,3145,3145,0
|
|
20240111,173000,274470820,3145,3145,3145,3145,0
|
|
20240111,172900,274470820,3145,3145,3145,3145,0
|
|
20240111,172800,274470820,3145,3145,3145,3145,0
|
|
20240111,172700,274470820,3145,3145,3145,3145,0
|
|
20240111,172600,274470820,3145,3145,3145,3145,0
|
|
20240111,172500,274470820,3145,3145,3145,3145,0
|
|
20240111,172400,274470820,3145,3145,3145,3145,0
|
|
20240111,172300,274470820,3145,3145,3145,3145,0
|
|
20240111,172200,274470820,3145,3145,3145,3145,0
|
|
20240111,172100,274470820,3145,3145,3145,3145,0
|
|
20240111,172000,274470820,3145,3145,3145,3145,1783
|
|
20240111,171900,274470820,3145,3145,3145,3145,0
|
|
20240111,171800,274470820,3145,3145,3145,3145,0
|
|
20240111,171700,274470820,3145,3145,3145,3145,0
|
|
20240111,171600,274470820,3145,3145,3145,3145,0
|
|
20240111,171500,274470820,3145,3145,3145,3145,0
|
|
20240111,171400,274470820,3145,3145,3145,3145,0
|
|
20240111,171300,274470820,3145,3145,3145,3145,0
|
|
20240111,171200,274470820,3145,3145,3145,3145,0
|
|
20240111,171100,274470820,3145,3145,3145,3145,0
|
|
20240111,171000,274470820,3145,3145,3145,3145,0
|
|
20240111,170900,274470820,3145,3145,3145,3145,0
|
|
20240111,170800,274470820,3145,3145,3145,3145,0
|
|
20240111,170700,274470820,3145,3145,3145,3145,0
|
|
20240111,170600,274470820,3145,3145,3145,3145,0
|
|
20240111,170500,274470820,3145,3145,3145,3145,0
|
|
20240111,170400,274470820,3145,3145,3145,3145,0
|
|
20240111,170300,274470820,3145,3145,3145,3145,0
|
|
20240111,170200,274470820,3145,3145,3145,3145,0
|
|
20240111,170100,274470820,3145,3145,3145,3145,0
|
|
20240111,170000,274470820,3145,3145,3145,3145,0
|
|
20240111,165900,274470820,3145,3145,3145,3145,0
|
|
20240111,165800,274470820,3145,3145,3145,3145,0
|
|
20240111,165700,274470820,3145,3145,3145,3145,0
|
|
20240111,165600,274470820,3145,3145,3145,3145,0
|
|
20240111,165500,274470820,3145,3145,3145,3145,0
|
|
20240111,165400,274470820,3145,3145,3145,3145,0
|
|
20240111,165300,274470820,3145,3145,3145,3145,0
|
|
20240111,165200,274470820,3145,3145,3145,3145,0
|
|
20240111,165100,274470820,3145,3145,3145,3145,0
|
|
20240111,165000,274470820,3145,3145,3145,3145,1783
|
|
20240111,164900,274470820,3145,3145,3145,3145,0
|
|
20240111,164800,274470820,3145,3145,3145,3145,0
|
|
20240111,164700,274470820,3145,3145,3145,3145,0
|
|
20240111,164600,274470820,3145,3145,3145,3145,0
|
|
20240111,164500,274470820,3145,3145,3145,3145,0
|
|
20240111,164400,274470820,3145,3145,3145,3145,0
|
|
20240111,164300,274470820,3145,3145,3145,3145,0
|
|
20240111,164200,274470820,3145,3145,3145,3145,0
|
|
20240111,164100,274470820,3145,3145,3145,3145,0
|
|
20240111,164000,274470820,3145,3145,3145,3145,0
|
|
20240111,163900,274470820,3145,3145,3145,3145,0
|
|
20240111,163800,274470820,3145,3145,3145,3145,0
|
|
20240111,163700,274470820,3145,3145,3145,3145,0
|
|
20240111,163600,274470820,3145,3145,3145,3145,0
|
|
20240111,163500,274470820,3145,3145,3145,3145,0
|
|
20240111,163400,274470820,3145,3145,3145,3145,0
|
|
20240111,163300,274470820,3145,3145,3145,3145,0
|
|
20240111,163200,274470820,3145,3145,3145,3145,0
|
|
20240111,163100,274470820,3145,3145,3145,3145,0
|
|
20240111,163000,274470820,3145,3145,3145,3145,0
|
|
20240111,162900,274470820,3145,3145,3145,3145,0
|
|
20240111,162800,274470820,3145,3145,3145,3145,0
|
|
20240111,162700,274470820,3145,3145,3145,3145,0
|
|
20240111,162600,274470820,3145,3145,3145,3145,0
|
|
20240111,162500,274470820,3145,3145,3145,3145,0
|
|
20240111,162400,274470820,3145,3145,3145,3145,0
|
|
20240111,162300,274470820,3145,3145,3145,3145,0
|
|
20240111,162200,274470820,3145,3145,3145,3145,0
|
|
20240111,162100,274470820,3145,3145,3145,3145,0
|
|
20240111,162000,274470820,3145,3145,3145,3145,1783
|
|
20240111,161900,274470820,3145,3145,3145,3145,0
|
|
20240111,161800,274470820,3145,3145,3145,3145,0
|
|
20240111,161700,274470820,3145,3145,3145,3145,0
|
|
20240111,161600,274470820,3145,3145,3145,3145,0
|
|
20240111,161500,274470820,3145,3145,3145,3145,0
|
|
20240111,161400,274470820,3145,3145,3145,3145,0
|
|
20240111,161300,274470820,3145,3145,3145,3145,0
|
|
20240111,161200,274470820,3145,3145,3145,3145,0
|
|
20240111,161100,274470820,3145,3145,3145,3145,0
|
|
20240111,161000,274470820,3145,3145,3145,3145,0
|
|
20240111,160900,274470820,3145,3145,3145,3145,0
|
|
20240111,160800,274470820,3145,3145,3145,3145,0
|
|
20240111,160700,274470820,3145,3145,3145,3145,0
|
|
20240111,160600,274470820,3145,3145,3145,3145,0
|
|
20240111,160500,274470820,3145,3145,3145,3145,0
|
|
20240111,160400,274470820,3145,3145,3145,3145,0
|
|
20240111,160300,274470820,3145,3145,3145,3145,0
|
|
20240111,160200,274470820,3145,3145,3145,3145,0
|
|
20240111,160100,274470820,3145,3145,3145,3145,0
|
|
20240111,160000,274470820,3145,3145,3145,3145,0
|
|
20240111,155900,274470820,3145,3145,3145,3145,0
|
|
20240111,155800,274470820,3145,3145,3145,3145,0
|
|
20240111,155700,274470820,3145,3145,3145,3145,0
|
|
20240111,155600,274470820,3145,3145,3145,3145,0
|
|
20240111,155500,274470820,3145,3145,3145,3145,0
|
|
20240111,155400,274470820,3145,3145,3145,3145,0
|
|
20240111,155300,274470820,3145,3145,3145,3145,0
|
|
20240111,155200,274470820,3145,3145,3145,3145,0
|
|
20240111,155100,274470820,3145,3145,3145,3145,0
|
|
20240111,155000,274470820,3145,3145,3145,3145,1783
|
|
20240111,154900,274470820,3145,3145,3145,3145,0
|
|
20240111,154800,274470820,3145,3145,3145,3145,0
|
|
20240111,154700,274470820,3145,3145,3145,3145,0
|
|
20240111,154600,274470820,3145,3145,3145,3145,0
|
|
20240111,154500,274470820,3145,3145,3145,3145,0
|
|
20240111,154400,274470820,3145,3145,3145,3145,0
|
|
20240111,154300,274470820,3145,3145,3145,3145,0
|
|
20240111,154200,274470820,3145,3145,3145,3145,0
|
|
20240111,154100,274470820,3145,3145,3145,3145,0
|
|
20240111,154000,274470820,3145,3145,3145,3145,0
|
|
20240111,153900,274470820,3145,3145,3145,3145,0
|
|
20240111,153800,274470820,3145,3145,3145,3145,0
|
|
20240111,153700,274470820,3145,3145,3145,3145,0
|
|
20240111,153600,274470820,3145,3145,3145,3145,0
|
|
20240111,153500,274470820,3145,3145,3145,3145,0
|
|
20240111,153400,274470820,3145,3145,3145,3145,0
|
|
20240111,153300,274470820,3145,3145,3145,3145,0
|
|
20240111,153200,274470820,3145,3145,3145,3145,0
|
|
20240111,153100,274470820,3145,3145,3145,3145,0
|
|
20240111,153000,274470820,3145,3145,3145,3145,1783
|
|
20240111,152900,268863285,3155,3155,3155,3155,0
|
|
20240111,152800,268863285,3155,3155,3155,3155,0
|
|
20240111,152700,268863285,3155,3155,3155,3155,0
|
|
20240111,152600,268863285,3155,3155,3155,3155,0
|
|
20240111,152500,268863285,3155,3155,3155,3155,0
|
|
20240111,152400,268863285,3155,3155,3155,3155,0
|
|
20240111,152300,268863285,3155,3155,3155,3155,0
|
|
20240111,152200,268863285,3155,3155,3155,3155,0
|
|
20240111,152100,268863285,3155,3155,3155,3155,0
|
|
20240111,152000,268863285,3155,3155,3155,3155,0
|
|
20240111,151900,268863285,3155,3155,3155,3155,123
|
|
20240111,151800,268475220,3155,3150,3155,3150,36
|
|
20240111,151700,268361815,3155,3155,3155,3155,0
|
|
20240111,151600,268361815,3155,3145,3155,3145,48
|
|
20240111,151500,268210745,3155,3155,3155,3155,209
|
|
20240111,151400,267551350,3155,3155,3155,3155,0
|
|
20240111,151300,267551350,3155,3150,3160,3140,1050
|
|
20240111,151200,264250220,3160,3155,3160,3155,96
|
|
20240111,151100,263947280,3155,3150,3155,3150,2
|
|
20240111,151000,263940975,3155,3155,3155,3155,364
|
|
20240111,150900,262792555,3155,3155,3155,3155,0
|
|
20240111,150800,262792555,3155,3155,3155,3155,0
|
|
20240111,150700,262792555,3155,3155,3155,3155,487
|
|
20240111,150600,261256070,3155,3155,3155,3155,101
|
|
20240111,150500,260937415,3155,3155,3155,3155,47
|
|
20240111,150400,260789130,3155,3155,3155,3155,0
|
|
20240111,150300,260789130,3155,3155,3155,3155,0
|
|
20240111,150200,260789130,3155,3155,3155,3145,351
|
|
20240111,150100,259685165,3155,3155,3155,3150,261
|
|
20240111,150000,258862135,3155,3155,3155,3155,0
|
|
20240111,145900,258862135,3155,3155,3155,3155,201
|
|
20240111,145800,258227980,3155,3155,3155,3150,63
|
|
20240111,145700,258029365,3155,3150,3155,3150,99
|
|
20240111,145600,257717435,3150,3150,3150,3150,47
|
|
20240111,145500,257569385,3150,3150,3150,3150,15
|
|
20240111,145400,257522135,3150,3150,3150,3150,17
|
|
20240111,145300,257468585,3150,3150,3150,3150,15
|
|
20240111,145200,257421335,3150,3150,3150,3150,0
|
|
20240111,145100,257421335,3150,3150,3150,3150,205
|
|
20240111,145000,256775585,3150,3150,3150,3150,0
|
|
20240111,144900,256775585,3150,3150,3150,3145,21
|
|
20240111,144800,256709485,3155,3145,3155,3145,2
|
|
20240111,144700,256703185,3155,3155,3155,3155,0
|
|
20240111,144600,256703185,3155,3155,3155,3145,3368
|
|
20240111,144500,246097905,3160,3160,3160,3160,1
|
|
20240111,144400,246094745,3150,3155,3155,3150,311
|
|
20240111,144300,245114740,3160,3155,3160,3155,49
|
|
20240111,144200,244959910,3155,3155,3155,3155,282
|
|
20240111,144100,244070200,3155,3155,3155,3155,331
|
|
20240111,144000,243025895,3155,3155,3155,3155,20
|
|
20240111,143900,242962795,3150,3150,3150,3150,0
|
|
20240111,143800,242962795,3150,3155,3155,3150,16
|
|
20240111,143700,242912320,3155,3155,3155,3155,319
|
|
20240111,143600,241905875,3155,3155,3155,3155,17
|
|
20240111,143500,241852240,3155,3155,3155,3155,17
|
|
20240111,143400,241798605,3155,3155,3155,3155,16
|
|
20240111,143300,241748125,3155,3155,3155,3155,16
|
|
20240111,143200,241697645,3155,3155,3155,3155,15
|
|
20240111,143100,241650320,3155,3155,3155,3155,16
|
|
20240111,143000,241599840,3155,3155,3155,3155,0
|
|
20240111,142900,241599840,3155,3155,3155,3155,26
|
|
20240111,142800,241517810,3155,3155,3155,3155,117
|
|
20240111,142700,241148675,3150,3155,3155,3150,131
|
|
20240111,142600,240735870,3155,3155,3155,3155,718
|
|
20240111,142500,238470580,3155,3155,3155,3155,15
|
|
20240111,142400,238423255,3155,3155,3155,3155,423
|
|
20240111,142300,237088690,3155,3155,3155,3155,15
|
|
20240111,142200,237041365,3155,3155,3155,3155,15
|
|
20240111,142100,236994040,3150,3155,3155,3150,22
|
|
20240111,142000,236924655,3155,3155,3155,3155,0
|
|
20240111,141900,236924655,3155,3155,3155,3155,1
|
|
20240111,141800,236921500,3150,3155,3155,3150,257
|
|
20240111,141700,236110985,3155,3155,3155,3155,176
|
|
20240111,141600,235555705,3160,3160,3160,3160,1
|
|
20240111,141500,235552545,3155,3155,3155,3155,10
|
|
20240111,141400,235520995,3160,3160,3160,3160,0
|
|
20240111,141300,235520995,3160,3155,3160,3155,13
|
|
20240111,141200,235479975,3155,3155,3155,3155,13
|
|
20240111,141100,235438960,3155,3155,3155,3155,17
|
|
20240111,141000,235385325,3155,3155,3155,3155,10
|
|
20240111,140900,235353775,3155,3155,3155,3155,14
|
|
20240111,140800,235309605,3155,3155,3155,3155,16
|
|
20240111,140700,235259125,3155,3155,3155,3155,284
|
|
20240111,140600,234363105,3155,3155,3155,3155,24
|
|
20240111,140500,234287385,3155,3155,3155,3155,18
|
|
20240111,140400,234230595,3155,3155,3155,3155,63
|
|
20240111,140300,234031830,3155,3150,3155,3150,82
|
|
20240111,140200,233773470,3155,3155,3155,3155,0
|
|
20240111,140100,233773470,3155,3155,3155,3155,0
|
|
20240111,140000,233773470,3155,3155,3155,3155,0
|
|
20240111,135900,233773470,3155,3155,3160,3155,234
|
|
20240111,135800,233035195,3160,3160,3160,3155,61
|
|
20240111,135700,232842650,3160,3160,3160,3160,15
|
|
20240111,135600,232795250,3160,3155,3160,3155,56
|
|
20240111,135500,232618490,3160,3160,3160,3160,16
|
|
20240111,135400,232567930,3155,3160,3160,3155,98
|
|
20240111,135300,232258650,3160,3155,3160,3155,58
|
|
20240111,135200,232075570,3160,3160,3160,3160,15
|
|
20240111,135100,232028170,3160,3160,3160,3160,16
|
|
20240111,135000,231977610,3160,3160,3160,3155,19
|
|
20240111,134900,231917585,3160,3155,3160,3155,16
|
|
20240111,134800,231867030,3160,3160,3160,3160,16
|
|
20240111,134700,231816470,3160,3160,3160,3160,23
|
|
20240111,134600,231743790,3160,3160,3160,3155,18
|
|
20240111,134500,231686915,3160,3160,3160,3160,0
|
|
20240111,134400,231686915,3160,3160,3160,3160,116
|
|
20240111,134300,231320355,3160,3160,3160,3160,0
|
|
20240111,134200,231320355,3160,3160,3160,3160,0
|
|
20240111,134100,231320355,3160,3160,3160,3160,0
|
|
20240111,134000,231320355,3160,3155,3160,3155,1062
|
|
20240111,133900,227969435,3160,3160,3160,3160,0
|
|
20240111,133800,227969435,3160,3160,3160,3160,0
|
|
20240111,133700,227969435,3160,3155,3160,3155,6
|
|
20240111,133600,227950500,3160,3155,3160,3155,220
|
|
20240111,133500,227256395,3155,3160,3160,3155,61
|
|
20240111,133400,227063935,3155,3160,3160,3155,1003
|
|
20240111,133300,223899455,3160,3155,3160,3155,2064
|
|
20240111,133200,217387530,3155,3155,3155,3155,1008
|
|
20240111,133100,214207290,3155,3155,3155,3155,15
|
|
20240111,133000,214159965,3150,3155,3155,3150,78
|
|
20240111,132900,213914185,3155,3155,3155,3155,16
|
|
20240111,132800,213863705,3155,3155,3155,3155,18
|
|
20240111,132700,213806915,3155,3155,3155,3155,21
|
|
20240111,132600,213740660,3155,3155,3155,3155,11
|
|
20240111,132500,213705955,3155,3155,3155,3155,0
|
|
20240111,132400,213705955,3155,3150,3155,3150,148
|
|
20240111,132300,213239675,3155,3155,3155,3155,0
|
|
20240111,132200,213239675,3155,3155,3155,3155,437
|
|
20240111,132100,211860940,3155,3155,3155,3155,1
|
|
20240111,132000,211857785,3150,3155,3155,3150,162
|
|
20240111,131900,211347320,3155,3155,3155,3155,26
|
|
20240111,131800,211265290,3155,3155,3155,3155,16
|
|
20240111,131700,211214810,3155,3155,3155,3155,608
|
|
20240111,131600,209296570,3155,3155,3155,3155,0
|
|
20240111,131500,209296570,3155,3155,3155,3155,0
|
|
20240111,131400,209296570,3155,3155,3155,3155,1
|
|
20240111,131300,209293415,3155,3155,3155,3155,11
|
|
20240111,131200,209258710,3150,3155,3155,3150,166
|
|
20240111,131100,208735310,3155,3155,3155,3155,1
|
|
20240111,131000,208732155,3155,3155,3155,3155,0
|
|
20240111,130900,208732155,3155,3155,3155,3155,1
|
|
20240111,130800,208729000,3150,3155,3155,3150,704
|
|
20240111,130700,206508200,3155,3155,3155,3155,30
|
|
20240111,130600,206413550,3155,3155,3155,3155,15
|
|
20240111,130500,206366225,3155,3155,3155,3155,17
|
|
20240111,130400,206312590,3155,3155,3155,3155,0
|
|
20240111,130300,206312590,3155,3150,3155,3150,4
|
|
20240111,130200,206299985,3155,3155,3155,3155,475
|
|
20240111,130100,204801360,3155,3155,3155,3155,2
|
|
20240111,130000,204795050,3155,3150,3155,3150,561
|
|
20240111,125900,203027895,3155,3155,3155,3155,16
|
|
20240111,125800,202977415,3155,3155,3155,3155,15
|
|
20240111,125700,202930090,3155,3155,3155,3155,19
|
|
20240111,125600,202870145,3155,3155,3155,3155,16
|
|
20240111,125500,202819665,3155,3155,3155,3155,15
|
|
20240111,125400,202772340,3150,3150,3150,3150,7
|
|
20240111,125300,202750290,3155,3155,3155,3155,16
|
|
20240111,125200,202699810,3155,3150,3155,3150,17
|
|
20240111,125100,202646185,3155,3155,3155,3155,15
|
|
20240111,125000,202598860,3155,3155,3155,3155,15
|
|
20240111,124900,202551535,3150,3150,3150,3150,0
|
|
20240111,124800,202551535,3150,3150,3150,3150,0
|
|
20240111,124700,202551535,3150,3150,3150,3150,6
|
|
20240111,124600,202532635,3150,3150,3150,3150,801
|
|
20240111,124500,200009485,3155,3155,3155,3155,71
|
|
20240111,124400,199785480,3155,3155,3155,3155,0
|
|
20240111,124300,199785480,3155,3150,3155,3150,31
|
|
20240111,124200,199687825,3150,3150,3150,3150,1000
|
|
20240111,124100,196537825,3150,3150,3150,3150,0
|
|
20240111,124000,196537825,3150,3150,3150,3150,0
|
|
20240111,123900,196537825,3150,3145,3150,3145,1633
|
|
20240111,123800,191393975,3150,3150,3150,3150,66
|
|
20240111,123700,191186075,3145,3150,3150,3145,85
|
|
20240111,123600,190918650,3150,3150,3150,3150,26
|
|
20240111,123500,190836750,3150,3150,3150,3150,15
|
|
20240111,123400,190789500,3150,3150,3150,3150,16
|
|
20240111,123300,190739100,3150,3150,3150,3150,0
|
|
20240111,123200,190739100,3150,3150,3150,3150,1036
|
|
20240111,123100,187475700,3150,3150,3150,3150,16
|
|
20240111,123000,187425300,3150,3150,3150,3150,0
|
|
20240111,122900,187425300,3150,3145,3150,3145,79
|
|
20240111,122800,187176770,3150,3150,3150,3150,15
|
|
20240111,122700,187129520,3150,3150,3150,3150,16
|
|
20240111,122600,187079120,3145,3145,3145,3145,2
|
|
20240111,122500,187072830,3150,3150,3150,3150,0
|
|
20240111,122400,187072830,3150,3150,3150,3150,11
|
|
20240111,122300,187038180,3145,3150,3150,3145,149
|
|
20240111,122200,186569480,3150,3150,3150,3150,21
|
|
20240111,122100,186503330,3150,3150,3150,3150,0
|
|
20240111,122000,186503330,3150,3150,3150,3150,0
|
|
20240111,121900,186503330,3150,3150,3150,3150,0
|
|
20240111,121800,186503330,3150,3150,3150,3150,316
|
|
20240111,121700,185507930,3150,3150,3150,3150,15
|
|
20240111,121600,185460680,3150,3150,3150,3150,15
|
|
20240111,121500,185413430,3150,3150,3150,3150,20
|
|
20240111,121400,185350430,3150,3150,3150,3150,50
|
|
20240111,121300,185192930,3150,3150,3150,3150,16
|
|
20240111,121200,185142530,3150,3150,3150,3150,15
|
|
20240111,121100,185095280,3150,3150,3150,3150,0
|
|
20240111,121000,185095280,3150,3150,3150,3150,16
|
|
20240111,120900,185044880,3145,3150,3150,3145,17
|
|
20240111,120800,184991335,3150,3150,3150,3150,15
|
|
20240111,120700,184944085,3150,3150,3150,3150,15
|
|
20240111,120600,184896835,3150,3150,3150,3150,0
|
|
20240111,120500,184896835,3150,3150,3150,3150,141
|
|
20240111,120400,184452685,3150,3150,3150,3150,95
|
|
20240111,120300,184153435,3150,3150,3150,3150,0
|
|
20240111,120200,184153435,3150,3150,3150,3150,95
|
|
20240111,120100,183854185,3150,3150,3150,3150,3
|
|
20240111,120000,183844735,3150,3150,3150,3150,2
|
|
20240111,115900,183838435,3145,3145,3145,3145,9
|
|
20240111,115800,183810130,3150,3150,3150,3145,957
|
|
20240111,115700,180799645,3155,3145,3155,3145,92
|
|
20240111,115600,180509865,3150,3145,3150,3145,21
|
|
20240111,115500,180443735,3150,3145,3150,3145,107
|
|
20240111,115400,180106705,3150,3145,3150,3145,21
|
|
20240111,115300,180040580,3150,3145,3150,3145,20
|
|
20240111,115200,179977600,3150,3150,3150,3145,20
|
|
20240111,115100,179914620,3150,3150,3150,3145,22
|
|
20240111,115000,179845345,3150,3150,3150,3145,21
|
|
20240111,114900,179779215,3150,3145,3150,3145,105
|
|
20240111,114800,179448485,3150,3145,3150,3145,22
|
|
20240111,114700,179379210,3150,3145,3150,3145,21
|
|
20240111,114600,179313080,3150,3150,3150,3145,538
|
|
20240111,114500,177618400,3150,3150,3150,3145,21
|
|
20240111,114400,177552275,3150,3150,3150,3145,21
|
|
20240111,114300,177486145,3150,3150,3150,3145,43
|
|
20240111,114200,177350870,3150,3145,3150,3145,6
|
|
20240111,114100,177331995,3150,3145,3150,3145,93
|
|
20240111,114000,177039065,3150,3145,3150,3145,6
|
|
20240111,113900,177020185,3150,3145,3150,3145,6
|
|
20240111,113800,177001310,3145,3150,3150,3145,6
|
|
20240111,113700,176982430,3145,3150,3150,3145,1542
|
|
20240111,113600,172125150,3150,3145,3150,3145,272
|
|
20240111,113500,171268370,3150,3145,3150,3145,6
|
|
20240111,113400,171249490,3150,3150,3150,3145,574
|
|
20240111,113300,169441415,3150,3145,3150,3145,5
|
|
20240111,113200,169425685,3150,3145,3150,3145,5
|
|
20240111,113100,169409955,3150,3145,3150,3145,164
|
|
20240111,113000,168893380,3150,3150,3150,3150,74
|
|
20240111,112900,168660280,3155,3150,3155,3145,159
|
|
20240111,112800,168159445,3150,3150,3150,3145,600
|
|
20240111,112700,166269470,3150,3145,3150,3145,837
|
|
20240111,112600,163632940,3150,3145,3150,3145,64
|
|
20240111,112500,163431650,3150,3145,3150,3145,22
|
|
20240111,112400,163362375,3150,3145,3150,3145,5
|
|
20240111,112300,163346645,3150,3145,3150,3145,63
|
|
20240111,112200,163148505,3145,3150,3150,3145,183
|
|
20240111,112100,162572880,3150,3150,3150,3150,1
|
|
20240111,112000,162569730,3150,3150,3150,3145,85
|
|
20240111,111900,162302315,3150,3150,3150,3150,1
|
|
20240111,111800,162299165,3150,3145,3150,3145,83
|
|
20240111,111700,162038050,3150,3150,3150,3150,16
|
|
20240111,111600,161987650,3150,3150,3150,3150,67
|
|
20240111,111500,161776600,3150,3150,3150,3145,184
|
|
20240111,111400,161197340,3150,3150,3150,3150,26
|
|
20240111,111300,161115440,3150,3150,3150,3150,16
|
|
20240111,111200,161065040,3150,3150,3150,3150,18
|
|
20240111,111100,161008340,3150,3150,3150,3150,17
|
|
20240111,111000,160954790,3150,3150,3150,3150,18
|
|
20240111,110900,160898090,3150,3150,3150,3150,17
|
|
20240111,110800,160844540,3150,3150,3150,3150,1
|
|
20240111,110700,160841390,3150,3150,3150,3150,16
|
|
20240111,110600,160790990,3150,3145,3150,3145,52
|
|
20240111,110500,160627195,3150,3145,3150,3145,10
|
|
20240111,110400,160595740,3150,3150,3150,3145,34
|
|
20240111,110300,160488690,3150,3150,3150,3150,1
|
|
20240111,110200,160485540,3145,3150,3150,3145,102
|
|
20240111,110100,160164245,3150,3150,3150,3150,1
|
|
20240111,110000,160161095,3150,3150,3150,3150,2
|
|
20240111,105900,160154795,3150,3150,3150,3150,1
|
|
20240111,105800,160151645,3150,3150,3150,3150,286
|
|
20240111,105700,159250745,3150,3150,3150,3150,1205
|
|
20240111,105600,155454995,3150,3150,3150,3150,16
|
|
20240111,105500,155404595,3150,3150,3150,3150,21
|
|
20240111,105400,155338445,3150,3150,3150,3150,1006
|
|
20240111,105300,152169545,3150,3150,3150,3150,1033
|
|
20240111,105200,148915595,3150,3150,3150,3150,317
|
|
20240111,105100,147917045,3150,3150,3150,3150,1048
|
|
20240111,105000,144615845,3150,3150,3150,3150,161
|
|
20240111,104900,144108695,3150,3150,3150,3145,14
|
|
20240111,104800,144064625,3145,3150,3150,3145,9
|
|
20240111,104700,144036295,3150,3150,3150,3150,1
|
|
20240111,104600,144033145,3150,3155,3155,3150,1684
|
|
20240111,104500,138728530,3150,3150,3150,3150,1855
|
|
20240111,104400,132885280,3150,3145,3150,3145,722
|
|
20240111,104300,130612090,3145,3145,3145,3145,87
|
|
20240111,104200,130338475,3145,3145,3145,3145,297
|
|
20240111,104100,129404410,3150,3145,3150,3145,7
|
|
20240111,104000,129382375,3150,3150,3150,3150,2
|
|
20240111,103900,129376075,3145,3150,3150,3145,2228
|
|
20240111,103800,122360375,3150,3145,3150,3145,6
|
|
20240111,103700,122341500,3145,3145,3145,3145,47
|
|
20240111,103600,122193685,3145,3145,3145,3145,333
|
|
20240111,103500,121146400,3145,3145,3145,3145,19
|
|
20240111,103400,121086645,3145,3145,3145,3145,17
|
|
20240111,103300,121033180,3145,3145,3145,3145,76
|
|
20240111,103200,120794160,3145,3145,3145,3145,1
|
|
20240111,103100,120791015,3145,3145,3145,3145,16
|
|
20240111,103000,120740695,3145,3145,3145,3145,19
|
|
20240111,102900,120680940,3145,3145,3145,3145,19
|
|
20240111,102800,120621185,3145,3145,3145,3145,17
|
|
20240111,102700,120567720,3145,3145,3145,3145,16
|
|
20240111,102600,120517400,3145,3145,3145,3145,20
|
|
20240111,102500,120454500,3145,3145,3145,3145,18
|
|
20240111,102400,120397890,3145,3145,3145,3145,161
|
|
20240111,102300,119891545,3145,3145,3145,3145,25
|
|
20240111,102200,119812920,3145,3140,3145,3140,565
|
|
20240111,102100,118037065,3140,3140,3140,3135,62
|
|
20240111,102000,117842685,3140,3140,3140,3140,2
|
|
20240111,101900,117836405,3140,3140,3140,3140,147
|
|
20240111,101800,117374825,3145,3145,3145,3145,2
|
|
20240111,101700,117368535,3140,3145,3145,3140,601
|
|
20240111,101600,115481390,3145,3145,3145,3145,4
|
|
20240111,101500,115468810,3145,3140,3145,3140,31
|
|
20240111,101400,115371465,3145,3145,3145,3145,1
|
|
20240111,101300,115368320,3145,3145,3145,3145,2
|
|
20240111,101200,115362030,3145,3145,3145,3145,4
|
|
20240111,101100,115349450,3145,3145,3145,3145,14
|
|
20240111,101000,115305420,3145,3145,3145,3145,728
|
|
20240111,100900,113015860,3150,3145,3150,3145,205
|
|
20240111,100800,112371110,3145,3150,3150,3145,12
|
|
20240111,100700,112333315,3145,3145,3145,3145,1958
|
|
20240111,100600,106175405,3145,3145,3145,3145,159
|
|
20240111,100500,105675350,3145,3145,3145,3145,1
|
|
20240111,100400,105672205,3145,3140,3145,3140,1401
|
|
20240111,100300,101272560,3145,3145,3145,3145,27
|
|
20240111,100200,101187645,3145,3145,3145,3145,1
|
|
20240111,100100,101184500,3145,3145,3145,3140,39
|
|
20240111,100000,101062005,3145,3145,3145,3145,135
|
|
20240111,095900,100637430,3140,3145,3145,3140,323
|
|
20240111,095800,99623205,3145,3145,3145,3145,103
|
|
20240111,095700,99299270,3150,3150,3150,3145,2414
|
|
20240111,095600,91705455,3150,3150,3155,3150,928
|
|
20240111,095500,88782250,3150,3150,3150,3150,1971
|
|
20240111,095400,82573600,3150,3150,3150,3150,16
|
|
20240111,095300,82523200,3150,3150,3150,3150,16
|
|
20240111,095200,82472800,3150,3150,3150,3145,177
|
|
20240111,095100,81916055,3150,3150,3150,3150,20
|
|
20240111,095000,81853055,3150,3150,3150,3150,27
|
|
20240111,094900,81768005,3150,3150,3150,3150,1
|
|
20240111,094800,81764855,3145,3150,3150,3145,3
|
|
20240111,094700,81755415,3150,3150,3150,3150,108
|
|
20240111,094600,81415215,3150,3150,3150,3150,1
|
|
20240111,094500,81412065,3145,3145,3145,3145,211
|
|
20240111,094400,80748470,3145,3145,3145,3145,56
|
|
20240111,094300,80572350,3145,3150,3150,3145,11
|
|
20240111,094200,80537750,3150,3150,3150,3150,2031
|
|
20240111,094100,74140100,3150,3150,3150,3150,1011
|
|
20240111,094000,70955450,3150,3145,3150,3145,1537
|
|
20240111,093900,66120010,3145,3140,3145,3140,564
|
|
20240111,093800,64346390,3145,3140,3145,3140,32
|
|
20240111,093700,64245905,3145,3145,3145,3145,1
|
|
20240111,093600,64242760,3140,3145,3145,3140,72
|
|
20240111,093500,64016570,3145,3145,3145,3145,9
|
|
20240111,093400,63988265,3145,3140,3145,3135,368
|
|
20240111,093300,62831460,3140,3135,3140,3130,173
|
|
20240111,093200,62288910,3135,3135,3135,3135,45
|
|
20240111,093100,62147835,3135,3135,3135,3135,47
|
|
20240111,093000,62000490,3135,3135,3135,3135,158
|
|
20240111,092900,61505160,3135,3135,3135,3135,20
|
|
20240111,092800,61442460,3135,3135,3135,3135,18
|
|
20240111,092700,61386030,3135,3130,3135,3130,19
|
|
20240111,092600,61326475,3135,3135,3135,3135,3
|
|
20240111,092500,61317070,3135,3135,3135,3135,28
|
|
20240111,092400,61229290,3135,3135,3135,3135,16
|
|
20240111,092300,61179130,3135,3135,3135,3135,2
|
|
20240111,092200,61172860,3135,3135,3135,3135,386
|
|
20240111,092100,59962750,3135,3135,3135,3135,758
|
|
20240111,092000,57586420,3130,3135,3135,3130,232
|
|
20240111,091900,56860100,3130,3130,3130,3130,33
|
|
20240111,091800,56756810,3130,3130,3130,3130,1
|
|
20240111,091700,56753680,3120,3135,3135,3120,571
|
|
20240111,091600,54970980,3135,3130,3135,3120,1341
|
|
20240111,091500,50784725,3130,3125,3130,3125,303
|
|
20240111,091400,49837710,3130,3130,3130,3130,11
|
|
20240111,091300,49803280,3130,3135,3135,3130,276
|
|
20240111,091200,48939395,3130,3135,3135,3130,2307
|
|
20240111,091100,41717470,3135,3135,3135,3135,1
|
|
20240111,091000,41714335,3130,3140,3140,3130,29
|
|
20240111,090900,41623420,3140,3135,3140,3135,116
|
|
20240111,090800,41259205,3135,3140,3140,3135,122
|
|
20240111,090700,40876180,3140,3145,3145,3140,779
|
|
20240111,090600,38430110,3145,3140,3145,3130,1200
|
|
20240111,090500,34672605,3135,3145,3150,3135,2129
|
|
20240111,090400,27987095,3150,3150,3150,3150,2296
|
|
20240111,090300,20754695,3150,3140,3150,3140,2599
|
|
20240111,090200,12574540,3140,3130,3140,3130,692
|
|
20240111,090100,10403560,3130,3125,3130,3125,130
|
|
20240111,090000,9996700,3125,3120,3125,3120,3204
|