649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,194500,1739267815,3010,3010,3010,3010,0
|
|
20240108,194400,1739267815,3010,3010,3010,3010,0
|
|
20240108,194300,1739267815,3010,3010,3010,3010,0
|
|
20240108,194200,1739267815,3010,3010,3010,3010,0
|
|
20240108,194100,1739267815,3010,3010,3010,3010,0
|
|
20240108,194000,1739267815,3010,3010,3010,3010,0
|
|
20240108,193900,1739267815,3010,3010,3010,3010,0
|
|
20240108,193800,1739267815,3010,3010,3010,3010,0
|
|
20240108,193700,1739267815,3010,3010,3010,3010,0
|
|
20240108,193600,1739267815,3010,3010,3010,3010,0
|
|
20240108,193500,1739267815,3010,3010,3010,3010,0
|
|
20240108,193400,1739267815,3010,3010,3010,3010,0
|
|
20240108,193300,1739267815,3010,3010,3010,3010,0
|
|
20240108,193200,1739267815,3010,3010,3010,3010,0
|
|
20240108,193100,1739267815,3010,3010,3010,3010,0
|
|
20240108,193000,1739267815,3010,3010,3010,3010,0
|
|
20240108,192900,1739267815,3010,3010,3010,3010,0
|
|
20240108,192800,1739267815,3010,3010,3010,3010,0
|
|
20240108,192700,1739267815,3010,3010,3010,3010,0
|
|
20240108,192600,1739267815,3010,3010,3010,3010,0
|
|
20240108,192500,1739267815,3010,3010,3010,3010,0
|
|
20240108,192400,1739267815,3010,3010,3010,3010,0
|
|
20240108,192300,1739267815,3010,3010,3010,3010,0
|
|
20240108,192200,1739267815,3010,3010,3010,3010,0
|
|
20240108,192100,1739267815,3010,3010,3010,3010,0
|
|
20240108,192000,1739267815,3010,3010,3010,3010,0
|
|
20240108,191900,1739267815,3010,3010,3010,3010,0
|
|
20240108,191800,1739267815,3010,3010,3010,3010,0
|
|
20240108,191700,1739267815,3010,3010,3010,3010,0
|
|
20240108,191600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,191500,1739267815,3010,3010,3010,3010,0
|
|
20240108,191400,1739267815,3010,3010,3010,3010,0
|
|
20240108,191300,1739267815,3010,3010,3010,3010,0
|
|
20240108,191200,1739267815,3010,3010,3010,3010,0
|
|
20240108,191100,1739267815,3010,3010,3010,3010,0
|
|
20240108,191000,1739267815,3010,3010,3010,3010,0
|
|
20240108,190900,1739267815,3010,3010,3010,3010,0
|
|
20240108,190800,1739267815,3010,3010,3010,3010,0
|
|
20240108,190700,1739267815,3010,3010,3010,3010,0
|
|
20240108,190600,1739267815,3010,3010,3010,3010,0
|
|
20240108,190500,1739267815,3010,3010,3010,3010,0
|
|
20240108,190400,1739267815,3010,3010,3010,3010,0
|
|
20240108,190300,1739267815,3010,3010,3010,3010,0
|
|
20240108,190200,1739267815,3010,3010,3010,3010,0
|
|
20240108,190100,1739267815,3010,3010,3010,3010,0
|
|
20240108,190000,1739267815,3010,3010,3010,3010,0
|
|
20240108,185900,1739267815,3010,3010,3010,3010,0
|
|
20240108,185800,1739267815,3010,3010,3010,3010,0
|
|
20240108,185700,1739267815,3010,3010,3010,3010,0
|
|
20240108,185600,1739267815,3010,3010,3010,3010,0
|
|
20240108,185500,1739267815,3010,3010,3010,3010,0
|
|
20240108,185400,1739267815,3010,3010,3010,3010,0
|
|
20240108,185300,1739267815,3010,3010,3010,3010,0
|
|
20240108,185200,1739267815,3010,3010,3010,3010,0
|
|
20240108,185100,1739267815,3010,3010,3010,3010,0
|
|
20240108,185000,1739267815,3010,3010,3010,3010,0
|
|
20240108,184900,1739267815,3010,3010,3010,3010,0
|
|
20240108,184800,1739267815,3010,3010,3010,3010,0
|
|
20240108,184700,1739267815,3010,3010,3010,3010,0
|
|
20240108,184600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,184500,1739267815,3010,3010,3010,3010,0
|
|
20240108,184400,1739267815,3010,3010,3010,3010,0
|
|
20240108,184300,1739267815,3010,3010,3010,3010,0
|
|
20240108,184200,1739267815,3010,3010,3010,3010,0
|
|
20240108,184100,1739267815,3010,3010,3010,3010,0
|
|
20240108,184000,1739267815,3010,3010,3010,3010,0
|
|
20240108,183900,1739267815,3010,3010,3010,3010,0
|
|
20240108,183800,1739267815,3010,3010,3010,3010,0
|
|
20240108,183700,1739267815,3010,3010,3010,3010,0
|
|
20240108,183600,1739267815,3010,3010,3010,3010,0
|
|
20240108,183500,1739267815,3010,3010,3010,3010,0
|
|
20240108,183400,1739267815,3010,3010,3010,3010,0
|
|
20240108,183300,1739267815,3010,3010,3010,3010,0
|
|
20240108,183200,1739267815,3010,3010,3010,3010,0
|
|
20240108,183100,1739267815,3010,3010,3010,3010,0
|
|
20240108,183000,1739267815,3010,3010,3010,3010,0
|
|
20240108,182900,1739267815,3010,3010,3010,3010,0
|
|
20240108,182800,1739267815,3010,3010,3010,3010,0
|
|
20240108,182700,1739267815,3010,3010,3010,3010,0
|
|
20240108,182600,1739267815,3010,3010,3010,3010,0
|
|
20240108,182500,1739267815,3010,3010,3010,3010,0
|
|
20240108,182400,1739267815,3010,3010,3010,3010,0
|
|
20240108,182300,1739267815,3010,3010,3010,3010,0
|
|
20240108,182200,1739267815,3010,3010,3010,3010,0
|
|
20240108,182100,1739267815,3010,3010,3010,3010,0
|
|
20240108,182000,1739267815,3010,3010,3010,3010,0
|
|
20240108,181900,1739267815,3010,3010,3010,3010,0
|
|
20240108,181800,1739267815,3010,3010,3010,3010,0
|
|
20240108,181700,1739267815,3010,3010,3010,3010,0
|
|
20240108,181600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,181500,1739267815,3010,3010,3010,3010,0
|
|
20240108,181400,1739267815,3010,3010,3010,3010,0
|
|
20240108,181300,1739267815,3010,3010,3010,3010,0
|
|
20240108,181200,1739267815,3010,3010,3010,3010,0
|
|
20240108,181100,1739267815,3010,3010,3010,3010,0
|
|
20240108,181000,1739267815,3010,3010,3010,3010,0
|
|
20240108,180900,1739267815,3010,3010,3010,3010,0
|
|
20240108,180800,1739267815,3010,3010,3010,3010,0
|
|
20240108,180700,1739267815,3010,3010,3010,3010,0
|
|
20240108,180600,1739267815,3010,3010,3010,3010,0
|
|
20240108,180500,1739267815,3010,3010,3010,3010,0
|
|
20240108,180400,1739267815,3010,3010,3010,3010,0
|
|
20240108,180300,1739267815,3010,3010,3010,3010,0
|
|
20240108,180200,1739267815,3010,3010,3010,3010,0
|
|
20240108,180100,1739267815,3010,3010,3010,3010,0
|
|
20240108,180000,1739267815,3010,3010,3010,3010,0
|
|
20240108,175900,1739267815,3010,3010,3010,3010,0
|
|
20240108,175800,1739267815,3010,3010,3010,3010,0
|
|
20240108,175700,1739267815,3010,3010,3010,3010,0
|
|
20240108,175600,1739267815,3010,3010,3010,3010,0
|
|
20240108,175500,1739267815,3010,3010,3010,3010,0
|
|
20240108,175400,1739267815,3010,3010,3010,3010,0
|
|
20240108,175300,1739267815,3010,3010,3010,3010,0
|
|
20240108,175200,1739267815,3010,3010,3010,3010,0
|
|
20240108,175100,1739267815,3010,3010,3010,3010,0
|
|
20240108,175000,1739267815,3010,3010,3010,3010,0
|
|
20240108,174900,1739267815,3010,3010,3010,3010,0
|
|
20240108,174800,1739267815,3010,3010,3010,3010,0
|
|
20240108,174700,1739267815,3010,3010,3010,3010,0
|
|
20240108,174600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,174500,1739267815,3010,3010,3010,3010,0
|
|
20240108,174400,1739267815,3010,3010,3010,3010,0
|
|
20240108,174300,1739267815,3010,3010,3010,3010,0
|
|
20240108,174200,1739267815,3010,3010,3010,3010,0
|
|
20240108,174100,1739267815,3010,3010,3010,3010,0
|
|
20240108,174000,1739267815,3010,3010,3010,3010,0
|
|
20240108,173900,1739267815,3010,3010,3010,3010,0
|
|
20240108,173800,1739267815,3010,3010,3010,3010,0
|
|
20240108,173700,1739267815,3010,3010,3010,3010,0
|
|
20240108,173600,1739267815,3010,3010,3010,3010,0
|
|
20240108,173500,1739267815,3010,3010,3010,3010,0
|
|
20240108,173400,1739267815,3010,3010,3010,3010,0
|
|
20240108,173300,1739267815,3010,3010,3010,3010,0
|
|
20240108,173200,1739267815,3010,3010,3010,3010,0
|
|
20240108,173100,1739267815,3010,3010,3010,3010,0
|
|
20240108,173000,1739267815,3010,3010,3010,3010,0
|
|
20240108,172900,1739267815,3010,3010,3010,3010,0
|
|
20240108,172800,1739267815,3010,3010,3010,3010,0
|
|
20240108,172700,1739267815,3010,3010,3010,3010,0
|
|
20240108,172600,1739267815,3010,3010,3010,3010,0
|
|
20240108,172500,1739267815,3010,3010,3010,3010,0
|
|
20240108,172400,1739267815,3010,3010,3010,3010,0
|
|
20240108,172300,1739267815,3010,3010,3010,3010,0
|
|
20240108,172200,1739267815,3010,3010,3010,3010,0
|
|
20240108,172100,1739267815,3010,3010,3010,3010,0
|
|
20240108,172000,1739267815,3010,3010,3010,3010,0
|
|
20240108,171900,1739267815,3010,3010,3010,3010,0
|
|
20240108,171800,1739267815,3010,3010,3010,3010,0
|
|
20240108,171700,1739267815,3010,3010,3010,3010,0
|
|
20240108,171600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,171500,1739267815,3010,3010,3010,3010,0
|
|
20240108,171400,1739267815,3010,3010,3010,3010,0
|
|
20240108,171300,1739267815,3010,3010,3010,3010,0
|
|
20240108,171200,1739267815,3010,3010,3010,3010,0
|
|
20240108,171100,1739267815,3010,3010,3010,3010,0
|
|
20240108,171000,1739267815,3010,3010,3010,3010,0
|
|
20240108,170900,1739267815,3010,3010,3010,3010,0
|
|
20240108,170800,1739267815,3010,3010,3010,3010,0
|
|
20240108,170700,1739267815,3010,3010,3010,3010,0
|
|
20240108,170600,1739267815,3010,3010,3010,3010,0
|
|
20240108,170500,1739267815,3010,3010,3010,3010,0
|
|
20240108,170400,1739267815,3010,3010,3010,3010,0
|
|
20240108,170300,1739267815,3010,3010,3010,3010,0
|
|
20240108,170200,1739267815,3010,3010,3010,3010,0
|
|
20240108,170100,1739267815,3010,3010,3010,3010,0
|
|
20240108,170000,1739267815,3010,3010,3010,3010,0
|
|
20240108,165900,1739267815,3010,3010,3010,3010,0
|
|
20240108,165800,1739267815,3010,3010,3010,3010,0
|
|
20240108,165700,1739267815,3010,3010,3010,3010,0
|
|
20240108,165600,1739267815,3010,3010,3010,3010,0
|
|
20240108,165500,1739267815,3010,3010,3010,3010,0
|
|
20240108,165400,1739267815,3010,3010,3010,3010,0
|
|
20240108,165300,1739267815,3010,3010,3010,3010,0
|
|
20240108,165200,1739267815,3010,3010,3010,3010,0
|
|
20240108,165100,1739267815,3010,3010,3010,3010,0
|
|
20240108,165000,1739267815,3010,3010,3010,3010,0
|
|
20240108,164900,1739267815,3010,3010,3010,3010,0
|
|
20240108,164800,1739267815,3010,3010,3010,3010,0
|
|
20240108,164700,1739267815,3010,3010,3010,3010,0
|
|
20240108,164600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,164500,1739267815,3010,3010,3010,3010,0
|
|
20240108,164400,1739267815,3010,3010,3010,3010,0
|
|
20240108,164300,1739267815,3010,3010,3010,3010,0
|
|
20240108,164200,1739267815,3010,3010,3010,3010,0
|
|
20240108,164100,1739267815,3010,3010,3010,3010,0
|
|
20240108,164000,1739267815,3010,3010,3010,3010,0
|
|
20240108,163900,1739267815,3010,3010,3010,3010,0
|
|
20240108,163800,1739267815,3010,3010,3010,3010,0
|
|
20240108,163700,1739267815,3010,3010,3010,3010,0
|
|
20240108,163600,1739267815,3010,3010,3010,3010,0
|
|
20240108,163500,1739267815,3010,3010,3010,3010,0
|
|
20240108,163400,1739267815,3010,3010,3010,3010,0
|
|
20240108,163300,1739267815,3010,3010,3010,3010,0
|
|
20240108,163200,1739267815,3010,3010,3010,3010,0
|
|
20240108,163100,1739267815,3010,3010,3010,3010,0
|
|
20240108,163000,1739267815,3010,3010,3010,3010,0
|
|
20240108,162900,1739267815,3010,3010,3010,3010,0
|
|
20240108,162800,1739267815,3010,3010,3010,3010,0
|
|
20240108,162700,1739267815,3010,3010,3010,3010,0
|
|
20240108,162600,1739267815,3010,3010,3010,3010,0
|
|
20240108,162500,1739267815,3010,3010,3010,3010,0
|
|
20240108,162400,1739267815,3010,3010,3010,3010,0
|
|
20240108,162300,1739267815,3010,3010,3010,3010,0
|
|
20240108,162200,1739267815,3010,3010,3010,3010,0
|
|
20240108,162100,1739267815,3010,3010,3010,3010,0
|
|
20240108,162000,1739267815,3010,3010,3010,3010,0
|
|
20240108,161900,1739267815,3010,3010,3010,3010,0
|
|
20240108,161800,1739267815,3010,3010,3010,3010,0
|
|
20240108,161700,1739267815,3010,3010,3010,3010,0
|
|
20240108,161600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,161500,1739267815,3010,3010,3010,3010,0
|
|
20240108,161400,1739267815,3010,3010,3010,3010,0
|
|
20240108,161300,1739267815,3010,3010,3010,3010,0
|
|
20240108,161200,1739267815,3010,3010,3010,3010,0
|
|
20240108,161100,1739267815,3010,3010,3010,3010,0
|
|
20240108,161000,1739267815,3010,3010,3010,3010,0
|
|
20240108,160900,1739267815,3010,3010,3010,3010,0
|
|
20240108,160800,1739267815,3010,3010,3010,3010,0
|
|
20240108,160700,1739267815,3010,3010,3010,3010,0
|
|
20240108,160600,1739267815,3010,3010,3010,3010,0
|
|
20240108,160500,1739267815,3010,3010,3010,3010,0
|
|
20240108,160400,1739267815,3010,3010,3010,3010,0
|
|
20240108,160300,1739267815,3010,3010,3010,3010,0
|
|
20240108,160200,1739267815,3010,3010,3010,3010,0
|
|
20240108,160100,1739267815,3010,3010,3010,3010,0
|
|
20240108,160000,1739267815,3010,3010,3010,3010,0
|
|
20240108,155900,1739267815,3010,3010,3010,3010,0
|
|
20240108,155800,1739267815,3010,3010,3010,3010,0
|
|
20240108,155700,1739267815,3010,3010,3010,3010,0
|
|
20240108,155600,1739267815,3010,3010,3010,3010,0
|
|
20240108,155500,1739267815,3010,3010,3010,3010,0
|
|
20240108,155400,1739267815,3010,3010,3010,3010,0
|
|
20240108,155300,1739267815,3010,3010,3010,3010,0
|
|
20240108,155200,1739267815,3010,3010,3010,3010,0
|
|
20240108,155100,1739267815,3010,3010,3010,3010,0
|
|
20240108,155000,1739267815,3010,3010,3010,3010,0
|
|
20240108,154900,1739267815,3010,3010,3010,3010,0
|
|
20240108,154800,1739267815,3010,3010,3010,3010,0
|
|
20240108,154700,1739267815,3010,3010,3010,3010,0
|
|
20240108,154600,1739267815,3010,3010,3010,3010,5293
|
|
20240108,154500,1739267815,3010,3010,3010,3010,0
|
|
20240108,154400,1739267815,3010,3010,3010,3010,0
|
|
20240108,154300,1739267815,3010,3010,3010,3010,0
|
|
20240108,154200,1739267815,3010,3010,3010,3010,0
|
|
20240108,154100,1739267815,3010,3010,3010,3010,0
|
|
20240108,154000,1739267815,3010,3010,3010,3010,0
|
|
20240108,153900,1739267815,3010,3010,3010,3010,0
|
|
20240108,153800,1739267815,3010,3010,3010,3010,0
|
|
20240108,153700,1739267815,3010,3010,3010,3010,0
|
|
20240108,153600,1739267815,3010,3010,3010,3010,0
|
|
20240108,153500,1739267815,3010,3010,3010,3010,0
|
|
20240108,153400,1739267815,3010,3010,3010,3010,0
|
|
20240108,153300,1739267815,3010,3010,3010,3010,0
|
|
20240108,153200,1739267815,3010,3010,3010,3010,0
|
|
20240108,153100,1739267815,3010,3010,3010,3010,0
|
|
20240108,153000,1739267815,3010,3010,3010,3010,5293
|
|
20240108,152900,1723335885,3035,3035,3035,3035,0
|
|
20240108,152800,1723335885,3035,3035,3035,3035,0
|
|
20240108,152700,1723335885,3035,3035,3035,3035,0
|
|
20240108,152600,1723335885,3035,3035,3035,3035,0
|
|
20240108,152500,1723335885,3035,3035,3035,3035,0
|
|
20240108,152400,1723335885,3035,3035,3035,3035,0
|
|
20240108,152300,1723335885,3035,3035,3035,3035,0
|
|
20240108,152200,1723335885,3035,3035,3035,3035,0
|
|
20240108,152100,1723335885,3035,3035,3035,3035,0
|
|
20240108,152000,1723335885,3035,3035,3035,3035,0
|
|
20240108,151900,1723335885,3035,3025,3035,3015,2367
|
|
20240108,151800,1716193560,3020,3020,3020,3020,261
|
|
20240108,151700,1715405340,3020,3020,3020,3020,409
|
|
20240108,151600,1714170160,3020,3020,3025,3020,905
|
|
20240108,151500,1711436060,3025,3025,3025,3025,10
|
|
20240108,151400,1711405810,3025,3025,3025,3020,2478
|
|
20240108,151300,1703919950,3025,3020,3025,3020,570
|
|
20240108,151200,1702198335,3020,3020,3020,3020,295
|
|
20240108,151100,1701307435,3020,3020,3025,3020,7459
|
|
20240108,151000,1678781250,3025,3025,3025,3025,0
|
|
20240108,150900,1678781250,3025,3025,3025,3020,242
|
|
20240108,150800,1678050200,3025,3025,3030,3025,8
|
|
20240108,150700,1678025995,3030,3025,3030,3025,663
|
|
20240108,150600,1676020415,3025,3025,3025,3020,3
|
|
20240108,150500,1676011345,3020,3020,3025,3020,1224
|
|
20240108,150400,1672314860,3020,3020,3020,3020,2452
|
|
20240108,150300,1664909820,3025,3025,3030,3025,388
|
|
20240108,150200,1663736115,3025,3025,3025,3020,977
|
|
20240108,150100,1660782065,3030,3020,3030,3020,60
|
|
20240108,150000,1660600765,3030,3025,3030,3025,360
|
|
20240108,145900,1659511455,3030,3025,3030,3025,368
|
|
20240108,145800,1658396420,3025,3025,3025,3025,903
|
|
20240108,145700,1655664845,3020,3030,3030,3020,869
|
|
20240108,145600,1653038210,3030,3030,3030,3030,366
|
|
20240108,145500,1651929230,3030,3030,3030,3030,5889
|
|
20240108,145400,1634085560,3035,3030,3035,3030,934
|
|
20240108,145300,1631255045,3025,3025,3025,3020,1143
|
|
20240108,145200,1627798820,3025,3025,3025,3025,97
|
|
20240108,145100,1627505395,3020,3025,3030,3020,319
|
|
20240108,145000,1626541345,3025,3025,3025,3025,775
|
|
20240108,144900,1624196970,3025,3025,3025,3025,0
|
|
20240108,144800,1624196970,3025,3030,3030,3020,1162
|
|
20240108,144700,1620680175,3030,3025,3030,3025,204
|
|
20240108,144600,1620062545,3025,3025,3025,3025,361
|
|
20240108,144500,1618970520,3030,3030,3030,3030,490
|
|
20240108,144400,1617485820,3030,3030,3030,3030,679
|
|
20240108,144300,1615428450,3035,3035,3035,3035,0
|
|
20240108,144200,1615428450,3035,3030,3035,3030,103
|
|
20240108,144100,1615116355,3035,3035,3035,3035,5
|
|
20240108,144000,1615101180,3030,3030,3035,3030,563
|
|
20240108,143900,1613395285,3030,3030,3030,3030,158
|
|
20240108,143800,1612916545,3030,3025,3030,3025,1432
|
|
20240108,143700,1608579640,3030,3030,3030,3030,118
|
|
20240108,143600,1608222100,3030,3030,3030,3030,366
|
|
20240108,143500,1607113120,3030,3030,3030,3030,885
|
|
20240108,143400,1604431570,3035,3030,3035,3030,51
|
|
20240108,143300,1604276790,3040,3030,3040,3030,559
|
|
20240108,143200,1602583010,3030,3040,3040,3030,9
|
|
20240108,143100,1602555690,3040,3035,3040,3035,525
|
|
20240108,143000,1600961815,3035,3035,3035,3030,3313
|
|
20240108,142900,1590910225,3035,3035,3035,3035,0
|
|
20240108,142800,1590910225,3035,3030,3035,3030,395
|
|
20240108,142700,1589713370,3030,3030,3030,3025,281
|
|
20240108,142600,1588862080,3030,3030,3030,3025,762
|
|
20240108,142500,1586553725,3030,3030,3030,3030,1027
|
|
20240108,142400,1583441915,3035,3035,3035,3035,1
|
|
20240108,142300,1583438880,3025,3030,3030,3025,163
|
|
20240108,142200,1582945185,3025,3030,3030,3025,1022
|
|
20240108,142100,1579848575,3030,3030,3030,3030,107
|
|
20240108,142000,1579524365,3035,3035,3035,3035,0
|
|
20240108,141900,1579524365,3035,3030,3035,3030,12
|
|
20240108,141800,1579488000,3015,3015,3015,3015,0
|
|
20240108,141700,1579488000,3015,3030,3030,3015,682
|
|
20240108,141600,1577423780,3035,3025,3035,3025,1213
|
|
20240108,141500,1573742335,3030,3030,3030,3030,702
|
|
20240108,141400,1571615275,3035,3035,3035,3035,30
|
|
20240108,141300,1571524225,3035,3030,3035,3030,2
|
|
20240108,141200,1571518160,3030,3030,3030,3030,2868
|
|
20240108,141100,1562828120,3030,3030,3030,3030,366
|
|
20240108,141000,1561719140,3025,3025,3025,3025,144
|
|
20240108,140900,1561283540,3025,3025,3025,3025,332
|
|
20240108,140800,1560279240,3025,3025,3025,3025,367
|
|
20240108,140700,1559169065,3025,3025,3025,3025,0
|
|
20240108,140600,1559169065,3025,3025,3025,3025,118
|
|
20240108,140500,1558812115,3025,3025,3025,3025,366
|
|
20240108,140400,1557704965,3015,3015,3015,3015,3
|
|
20240108,140300,1557695920,3025,3025,3025,3025,20
|
|
20240108,140200,1557635420,3025,3020,3025,3000,2672
|
|
20240108,140100,1549602405,3025,3025,3025,3025,107
|
|
20240108,140000,1549278730,3025,3025,3025,3025,293
|
|
20240108,135900,1548392405,3030,3030,3030,3030,366
|
|
20240108,135800,1547283425,3030,3030,3030,3030,15
|
|
20240108,135700,1547237975,3025,3025,3030,3025,445
|
|
20240108,135600,1545890020,3030,3025,3030,3025,324
|
|
20240108,135500,1544909345,3030,3030,3030,3030,16
|
|
20240108,135400,1544860865,3025,3025,3030,3005,3797
|
|
20240108,135300,1533415215,3020,3020,3020,3020,10
|
|
20240108,135200,1533385015,3025,3025,3025,3025,120
|
|
20240108,135100,1533022015,3030,3020,3030,3010,2974
|
|
20240108,135000,1524051850,3025,3025,3025,3025,154
|
|
20240108,134900,1523586000,3030,3025,3030,3025,16
|
|
20240108,134800,1523537525,3030,3020,3030,3010,3932
|
|
20240108,134700,1511671820,3020,3030,3030,3020,189
|
|
20240108,134600,1511100615,3030,3020,3030,3020,1152
|
|
20240108,134500,1507610605,3025,3025,3025,3025,443
|
|
20240108,134400,1506270530,3025,3030,3030,3025,684
|
|
20240108,134300,1504200555,3030,3025,3030,3025,136
|
|
20240108,134200,1503788645,3030,3030,3030,3030,827
|
|
20240108,134100,1501282835,3030,3030,3030,3030,114
|
|
20240108,134000,1500937415,3030,3030,3030,3030,744
|
|
20240108,133900,1498683095,3035,3030,3035,3030,9
|
|
20240108,133800,1498655820,3030,3030,3030,3030,8
|
|
20240108,133700,1498631580,3035,3030,3035,3030,185
|
|
20240108,133600,1498071025,3035,3035,3035,3035,30
|
|
20240108,133500,1497979975,3035,3025,3035,3025,326
|
|
20240108,133400,1496992290,3025,3030,3030,3025,417
|
|
20240108,133300,1495728825,3030,3030,3030,3030,42
|
|
20240108,133200,1495601565,3030,3025,3030,3025,173
|
|
20240108,133100,1495078230,3025,3030,3030,3025,1324
|
|
20240108,133000,1491070835,3030,3030,3030,3030,16
|
|
20240108,132900,1491022355,3030,3025,3030,3025,120
|
|
20240108,132800,1490658840,3030,3025,3030,3025,544
|
|
20240108,132700,1489011405,3030,3030,3030,3030,213
|
|
20240108,132600,1488366015,3030,3030,3030,3030,20
|
|
20240108,132500,1488305415,3030,3035,3035,3030,819
|
|
20240108,132400,1485823835,3030,3030,3035,3030,10
|
|
20240108,132300,1485793505,3030,3030,3035,3030,1104
|
|
20240108,132200,1482448380,3025,3030,3030,3025,109
|
|
20240108,132100,1482118625,3030,3030,3030,3025,128
|
|
20240108,132000,1481730790,3030,3030,3030,3030,374
|
|
20240108,131900,1480597570,3030,3030,3030,3030,217
|
|
20240108,131800,1479940060,3030,3025,3030,3025,175
|
|
20240108,131700,1479410160,3030,3030,3035,3025,444
|
|
20240108,131600,1478064960,3030,3025,3030,3025,35
|
|
20240108,131500,1477959005,3025,3030,3030,3025,38
|
|
20240108,131400,1477844040,3030,3030,3030,3030,486
|
|
20240108,131300,1476371460,3030,3025,3030,3025,497
|
|
20240108,131200,1474867955,3025,3025,3025,3025,682
|
|
20240108,131100,1472804905,3030,3030,3030,3030,367
|
|
20240108,131000,1471692895,3030,3025,3030,3025,344
|
|
20240108,130900,1470652215,3025,3025,3025,3025,469
|
|
20240108,130800,1469233490,3030,3030,3030,3030,551
|
|
20240108,130700,1467563960,3030,3030,3030,3030,2022
|
|
20240108,130600,1461437300,3030,3030,3030,3030,1576
|
|
20240108,130500,1456662020,3035,3035,3035,3035,1
|
|
20240108,130400,1456658985,3030,3030,3030,3030,50
|
|
20240108,130300,1456507485,3035,3035,3035,3035,629
|
|
20240108,130200,1454598470,3040,3040,3040,3040,0
|
|
20240108,130100,1454598470,3040,3040,3040,3040,1
|
|
20240108,130000,1454595430,3035,3035,3035,3035,92
|
|
20240108,125900,1454316210,3035,3035,3035,3035,2515
|
|
20240108,125800,1446683185,3030,3030,3035,3030,389
|
|
20240108,125700,1445504410,3030,3030,3030,3030,20
|
|
20240108,125600,1445443810,3035,3035,3035,3035,864
|
|
20240108,125500,1442821570,3030,3030,3035,3030,11
|
|
20240108,125400,1442788210,3035,3035,3035,3035,6
|
|
20240108,125300,1442770000,3035,3035,3035,3035,179
|
|
20240108,125200,1442226735,3030,3030,3030,3030,0
|
|
20240108,125100,1442226735,3030,3030,3030,3030,131
|
|
20240108,125000,1441829805,3030,3030,3030,3030,0
|
|
20240108,124900,1441829805,3030,3030,3030,3030,1264
|
|
20240108,124800,1437999885,3030,3030,3030,3030,15
|
|
20240108,124700,1437954435,3030,3030,3030,3030,608
|
|
20240108,124600,1436112195,3030,3030,3030,3030,0
|
|
20240108,124500,1436112195,3030,3030,3030,3030,1457
|
|
20240108,124400,1431697485,3030,3030,3030,3030,120
|
|
20240108,124300,1431333885,3030,3030,3030,3030,374
|
|
20240108,124200,1430200665,3030,3030,3030,3030,155
|
|
20240108,124100,1429731015,3030,3030,3030,3030,95
|
|
20240108,124000,1429443165,3030,3025,3030,3025,398
|
|
20240108,123900,1428237680,3025,3025,3025,3025,119
|
|
20240108,123800,1427877705,3025,3025,3025,3025,0
|
|
20240108,123700,1427877705,3025,3025,3025,3025,2783
|
|
20240108,123600,1419459130,3025,3025,3025,3025,219
|
|
20240108,123500,1418796655,3020,3020,3020,3020,24
|
|
20240108,123400,1418724175,3025,3025,3025,3025,382
|
|
20240108,123300,1417568625,3025,3030,3030,3025,220
|
|
20240108,123200,1416902610,3030,3025,3030,3025,467
|
|
20240108,123100,1415488760,3025,3025,3025,3025,117
|
|
20240108,123000,1415134835,3030,3030,3030,3030,0
|
|
20240108,122900,1415134835,3030,3025,3030,3025,551
|
|
20240108,122800,1413466235,3030,3020,3030,3020,145
|
|
20240108,122700,1413027185,3020,3020,3020,3020,500
|
|
20240108,122600,1411517185,3030,3030,3030,3030,366
|
|
20240108,122500,1410408205,3025,3030,3030,3025,1847
|
|
20240108,122400,1404820955,3030,3035,3035,2995,21527
|
|
20240108,122300,1340089060,3030,3030,3030,3030,654
|
|
20240108,122200,1338107440,3030,3030,3030,3030,0
|
|
20240108,122100,1338107440,3030,3030,3030,3030,1591
|
|
20240108,122000,1333286710,3030,3030,3030,3030,5
|
|
20240108,121900,1333271560,3030,3030,3030,3030,375
|
|
20240108,121800,1332135310,3030,3030,3030,3030,0
|
|
20240108,121700,1332135310,3030,3030,3030,3025,502
|
|
20240108,121600,1330614335,3025,3030,3030,3025,97
|
|
20240108,121500,1330320895,3030,3030,3030,3030,469
|
|
20240108,121400,1328899825,3030,3020,3030,3020,58
|
|
20240108,121300,1328724515,3030,3020,3030,3020,193
|
|
20240108,121200,1328140155,3030,3025,3030,3025,427
|
|
20240108,121100,1326846645,3025,3035,3035,3025,89
|
|
20240108,121000,1326577410,3030,3025,3030,3005,5191
|
|
20240108,120900,1310913410,3020,3030,3030,3010,7528
|
|
20240108,120800,1288223490,3030,3030,3030,3025,3172
|
|
20240108,120700,1278613300,3030,3030,3030,3030,258
|
|
20240108,120600,1277831560,3030,3030,3030,3030,75
|
|
20240108,120500,1277604310,3035,3035,3035,3035,286
|
|
20240108,120400,1276736300,3030,3030,3030,3030,0
|
|
20240108,120300,1276736300,3030,3030,3030,3030,0
|
|
20240108,120200,1276736300,3030,3030,3030,3030,436
|
|
20240108,120100,1275415220,3030,3030,3030,3030,576
|
|
20240108,120000,1273669940,3030,3030,3030,3030,0
|
|
20240108,115900,1273669940,3030,3030,3030,3030,300
|
|
20240108,115800,1272760940,3030,3030,3030,3030,500
|
|
20240108,115700,1271245940,3030,3030,3030,3030,0
|
|
20240108,115600,1271245940,3030,3030,3030,3030,10
|
|
20240108,115500,1271215640,3030,3025,3030,3025,158
|
|
20240108,115400,1270736905,3030,3030,3030,3015,127
|
|
20240108,115300,1270352110,3020,3035,3040,3020,17497
|
|
20240108,115200,1217431185,3035,3035,3035,3030,13299
|
|
20240108,115100,1177103380,3040,3035,3040,3035,1182
|
|
20240108,115000,1173515900,3035,3040,3040,3035,3204
|
|
20240108,114900,1163777165,3045,3045,3050,3045,623
|
|
20240108,114800,1161880125,3050,3050,3050,3050,110
|
|
20240108,114700,1161544625,3050,3050,3050,3050,0
|
|
20240108,114600,1161544625,3050,3050,3050,3050,1
|
|
20240108,114500,1161541575,3050,3050,3050,3050,0
|
|
20240108,114400,1161541575,3050,3050,3050,3050,0
|
|
20240108,114300,1161541575,3050,3050,3050,3045,61
|
|
20240108,114200,1161355765,3045,3040,3045,3040,870
|
|
20240108,114100,1158706665,3040,3045,3045,3040,5168
|
|
20240108,114000,1142981705,3045,3050,3050,3045,16
|
|
20240108,113900,1142932930,3050,3050,3050,3050,109
|
|
20240108,113800,1142600480,3050,3050,3050,3050,185
|
|
20240108,113700,1142036230,3050,3050,3050,3050,1147
|
|
20240108,113600,1138537880,3050,3050,3050,3045,1871
|
|
20240108,113500,1132831335,3050,3045,3055,3045,4210
|
|
20240108,113400,1119976875,3045,3040,3050,3040,30622
|
|
20240108,113300,1026703425,3040,3025,3050,3025,17640
|
|
20240108,113200,973088400,3025,3025,3030,3025,1632
|
|
20240108,113100,968146960,3030,3025,3030,3025,1301
|
|
20240108,113000,964210955,3020,3020,3020,3020,1
|
|
20240108,112900,964207935,3025,3025,3025,3025,604
|
|
20240108,112800,962380835,3025,3020,3025,3020,3
|
|
20240108,112700,962371770,3020,3025,3025,3020,183
|
|
20240108,112600,961818945,3025,3025,3025,3020,485
|
|
20240108,112500,960351830,3025,3025,3025,3025,100
|
|
20240108,112400,960049330,3020,3020,3020,3020,2065
|
|
20240108,112300,953813030,3020,3015,3020,3015,1354
|
|
20240108,112200,949728950,3010,3010,3010,3010,1225
|
|
20240108,112100,946041700,3015,3020,3020,3015,1327
|
|
20240108,112000,942038370,3020,3020,3020,3020,0
|
|
20240108,111900,942038370,3020,3020,3020,3020,2
|
|
20240108,111800,942032330,3010,3015,3020,3010,1025
|
|
20240108,111700,938942685,3020,3020,3020,3020,100
|
|
20240108,111600,938640685,3020,3020,3020,3020,104
|
|
20240108,111500,938326605,3020,3015,3020,3015,388
|
|
20240108,111400,937155740,3020,3020,3020,3020,0
|
|
20240108,111300,937155740,3020,3020,3020,3020,50
|
|
20240108,111200,937004740,3020,3015,3020,3015,619
|
|
20240108,111100,935136040,3015,3015,3015,3015,0
|
|
20240108,111000,935136040,3015,3015,3015,3015,15
|
|
20240108,110900,935090815,3015,3015,3015,3010,583
|
|
20240108,110800,933333170,3020,3020,3020,3020,0
|
|
20240108,110700,933333170,3020,3010,3020,3010,998
|
|
20240108,110600,930326345,3010,3010,3010,3010,268
|
|
20240108,110500,929519665,3015,3015,3015,3015,5
|
|
20240108,110400,929504590,3020,3010,3020,3010,2083
|
|
20240108,110300,923222745,3010,3010,3015,3010,1325
|
|
20240108,110200,919234470,3000,3000,3005,3000,3626
|
|
20240108,110100,908354970,3005,3005,3010,3000,1942
|
|
20240108,110000,902520930,3010,3010,3015,3010,419
|
|
20240108,105900,901259190,3010,3010,3010,3010,3
|
|
20240108,105800,901250160,3015,3010,3015,3010,619
|
|
20240108,105700,899385070,3015,3015,3015,3015,0
|
|
20240108,105600,899385070,3015,3015,3015,3015,16
|
|
20240108,105500,899336830,3015,3015,3015,3015,590
|
|
20240108,105400,897557980,3015,3015,3015,3010,72
|
|
20240108,105300,897341015,3015,3015,3015,3015,417
|
|
20240108,105200,896083760,3015,3015,3020,3015,1292
|
|
20240108,105100,892186545,3015,3010,3015,3010,547
|
|
20240108,105000,890539340,3010,3020,3020,3010,992
|
|
20240108,104900,887546800,3020,3015,3020,3015,12
|
|
20240108,104800,887510610,3015,3010,3015,3010,2664
|
|
20240108,104700,879479150,3015,3010,3015,3010,1316
|
|
20240108,104600,875515530,3010,3010,3010,3010,452
|
|
20240108,104500,874155010,3010,3010,3010,3010,559
|
|
20240108,104400,872472420,3010,3000,3010,3000,949
|
|
20240108,104300,869621590,3010,3005,3010,3000,1600
|
|
20240108,104200,864813430,3005,3005,3005,3005,15
|
|
20240108,104100,864768355,3005,3005,3005,3005,752
|
|
20240108,104000,862508595,3000,2995,3000,2995,8144
|
|
20240108,103900,838076755,2995,3000,3000,2995,931
|
|
20240108,103800,835287255,3000,2995,3000,2995,866
|
|
20240108,103700,832691755,2995,2995,2995,2995,504
|
|
20240108,103600,831182275,2995,2995,2995,2995,827
|
|
20240108,103500,828705410,2995,2995,2995,2995,375
|
|
20240108,103400,827582285,2995,2995,2995,2995,104
|
|
20240108,103300,827270805,2990,3000,3000,2990,2154
|
|
20240108,103200,820822765,2995,2995,2995,2995,1
|
|
20240108,103100,820819770,2995,3000,3000,2995,658
|
|
20240108,103000,818846010,3000,2995,3000,2995,6007
|
|
20240108,102900,800825940,2995,2995,2995,2995,890
|
|
20240108,102800,798160390,2995,3000,3000,2995,195
|
|
20240108,102700,797576285,3000,2990,3000,2990,8351
|
|
20240108,102600,772599205,2990,2990,2990,2985,107
|
|
20240108,102500,772279280,2985,2985,2990,2985,201
|
|
20240108,102400,771679220,2990,2990,2990,2990,365
|
|
20240108,102300,770587870,2990,2990,2990,2990,0
|
|
20240108,102200,770587870,2990,2985,2990,2985,951
|
|
20240108,102100,767746945,2985,2990,2990,2985,51
|
|
20240108,102000,767594705,2975,2980,2980,2975,600
|
|
20240108,101900,765809260,2980,2990,2990,2980,574
|
|
20240108,101800,764093040,2990,2990,2990,2990,101
|
|
20240108,101700,763791050,2975,2980,2990,2975,2641
|
|
20240108,101600,755921475,2980,2980,2985,2980,5962
|
|
20240108,101500,738125095,2985,2985,2985,2985,0
|
|
20240108,101400,738125095,2985,2975,2985,2975,972
|
|
20240108,101300,735233235,2975,2975,2985,2975,1091
|
|
20240108,101200,731987500,2975,2980,2985,2975,2029
|
|
20240108,101100,725948860,2985,2980,2985,2980,324
|
|
20240108,101000,724983105,2980,2980,2980,2980,1671
|
|
20240108,100900,720003525,2985,2985,2985,2985,316
|
|
20240108,100800,719060265,2985,2985,2985,2980,253
|
|
20240108,100700,718306310,2980,2980,2980,2980,113
|
|
20240108,100600,717969570,2985,2985,2985,2985,50
|
|
20240108,100500,717820320,2985,2985,2985,2985,9
|
|
20240108,100400,717793455,2985,2980,2990,2980,770
|
|
20240108,100300,715497010,2990,2975,2990,2975,1342
|
|
20240108,100200,711498685,2975,2975,2975,2975,342
|
|
20240108,100100,710481235,2970,2970,2970,2970,1461
|
|
20240108,100000,706142065,2970,2970,2970,2970,100
|
|
20240108,095900,705845065,2970,2965,2970,2965,908
|
|
20240108,095800,703152810,2965,2975,2975,2965,3654
|
|
20240108,095700,692304380,2975,2975,2975,2975,119
|
|
20240108,095600,691950355,2975,2975,2975,2975,642
|
|
20240108,095500,690040405,2980,2980,2980,2980,11
|
|
20240108,095400,690007625,2980,2980,2980,2980,22
|
|
20240108,095300,689942065,2980,2980,2980,2980,15
|
|
20240108,095200,689897365,2980,2985,2985,2980,632
|
|
20240108,095100,688011635,2985,2985,2985,2985,872
|
|
20240108,095000,685408715,2985,2985,2985,2985,0
|
|
20240108,094900,685408715,2985,2975,2985,2970,8366
|
|
20240108,094800,660500135,2975,2970,2975,2970,1783
|
|
20240108,094700,655204610,2970,2970,2970,2970,198
|
|
20240108,094600,654616550,2960,2970,2970,2960,1261
|
|
20240108,094500,650873275,2970,2970,2970,2970,654
|
|
20240108,094400,648930895,2970,2970,2970,2960,551
|
|
20240108,094300,647296425,2980,2965,2980,2955,6030
|
|
20240108,094200,629439015,2980,2970,2980,2970,1071
|
|
20240108,094100,626257865,2970,2965,2970,2965,91
|
|
20240108,094000,625987990,2965,2955,2965,2950,6406
|
|
20240108,093900,607042790,2955,2970,2970,2955,5238
|
|
20240108,093800,591556720,2985,2985,2985,2985,0
|
|
20240108,093700,591556720,2985,2985,2985,2980,1003
|
|
20240108,093600,588567765,2985,2985,2985,2965,4001
|
|
20240108,093500,576704715,2990,2995,2995,2955,11317
|
|
20240108,093400,543120540,2995,2995,2995,2995,306
|
|
20240108,093300,542204070,2990,2995,2995,2990,3351
|
|
20240108,093200,532177825,2995,3005,3005,2995,4
|
|
20240108,093100,532165825,3000,2995,3005,2995,444
|
|
20240108,093000,530832885,3005,3005,3005,3005,12
|
|
20240108,092900,530796825,3000,2970,3000,2960,22574
|
|
20240108,092800,463397410,2985,2985,2995,2960,5974
|
|
20240108,092700,445690605,2985,2960,3010,2960,9085
|
|
20240108,092600,418662630,2960,3025,3025,2945,35084
|
|
20240108,092500,313989980,3030,3030,3030,3030,155
|
|
20240108,092400,313520330,3020,3050,3050,3020,8050
|
|
20240108,092300,289182885,3050,3050,3050,3040,92
|
|
20240108,092200,288903155,3050,3050,3050,3050,50
|
|
20240108,092100,288750655,3050,3045,3050,3020,19198
|
|
20240108,092000,230491120,3045,3045,3045,3045,2333
|
|
20240108,091900,223387135,3045,3030,3045,3020,9598
|
|
20240108,091800,194324840,3030,3030,3040,3025,6986
|
|
20240108,091700,173142165,3035,3035,3035,3035,546
|
|
20240108,091600,171485055,3040,3040,3040,3040,2835
|
|
20240108,091500,162866655,3040,3040,3040,3040,79
|
|
20240108,091400,162626495,3045,3030,3045,3030,5023
|
|
20240108,091300,147394505,3030,3020,3030,3020,243
|
|
20240108,091200,146658235,3030,3030,3030,3030,3
|
|
20240108,091100,146649145,3030,3020,3030,3020,11
|
|
20240108,091000,146615915,3030,3030,3030,3030,1035
|
|
20240108,090900,143479865,3040,3040,3040,3040,672
|
|
20240108,090800,141436985,3040,3040,3040,3035,1795
|
|
20240108,090700,135980190,3020,3015,3035,3015,5963
|
|
20240108,090600,117923200,3015,3010,3015,3010,231
|
|
20240108,090500,117227880,3010,3015,3015,3010,115
|
|
20240108,090400,116881655,3015,3015,3015,3010,67
|
|
20240108,090300,116679950,3005,3025,3025,3005,1161
|
|
20240108,090200,113190485,3025,3010,3030,3010,810
|
|
20240108,090100,110749085,3010,2990,3010,2990,1270
|
|
20240108,090000,106940915,2990,2995,2995,2980,35732
|