649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,194500,2618548165,3100,3100,3100,3100,0
|
|
20240109,194400,2618548165,3100,3100,3100,3100,0
|
|
20240109,194300,2618548165,3100,3100,3100,3100,0
|
|
20240109,194200,2618548165,3100,3100,3100,3100,0
|
|
20240109,194100,2618548165,3100,3100,3100,3100,0
|
|
20240109,194000,2618548165,3100,3100,3100,3100,0
|
|
20240109,193900,2618548165,3100,3100,3100,3100,0
|
|
20240109,193800,2618548165,3100,3100,3100,3100,0
|
|
20240109,193700,2618548165,3100,3100,3100,3100,0
|
|
20240109,193600,2618548165,3100,3100,3100,3100,0
|
|
20240109,193500,2618548165,3100,3100,3100,3100,0
|
|
20240109,193400,2618548165,3100,3100,3100,3100,0
|
|
20240109,193300,2618548165,3100,3100,3100,3100,0
|
|
20240109,193200,2618548165,3100,3100,3100,3100,0
|
|
20240109,193100,2618548165,3100,3100,3100,3100,0
|
|
20240109,193000,2618548165,3100,3100,3100,3100,0
|
|
20240109,192900,2618548165,3100,3100,3100,3100,0
|
|
20240109,192800,2618548165,3100,3100,3100,3100,0
|
|
20240109,192700,2618548165,3100,3100,3100,3100,0
|
|
20240109,192600,2618548165,3100,3100,3100,3100,0
|
|
20240109,192500,2618548165,3100,3100,3100,3100,0
|
|
20240109,192400,2618548165,3100,3100,3100,3100,0
|
|
20240109,192300,2618548165,3100,3100,3100,3100,0
|
|
20240109,192200,2618548165,3100,3100,3100,3100,0
|
|
20240109,192100,2618548165,3100,3100,3100,3100,0
|
|
20240109,192000,2618548165,3100,3100,3100,3100,0
|
|
20240109,191900,2618548165,3100,3100,3100,3100,0
|
|
20240109,191800,2618548165,3100,3100,3100,3100,0
|
|
20240109,191700,2618548165,3100,3100,3100,3100,0
|
|
20240109,191600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,191500,2618548165,3100,3100,3100,3100,0
|
|
20240109,191400,2618548165,3100,3100,3100,3100,0
|
|
20240109,191300,2618548165,3100,3100,3100,3100,0
|
|
20240109,191200,2618548165,3100,3100,3100,3100,0
|
|
20240109,191100,2618548165,3100,3100,3100,3100,0
|
|
20240109,191000,2618548165,3100,3100,3100,3100,0
|
|
20240109,190900,2618548165,3100,3100,3100,3100,0
|
|
20240109,190800,2618548165,3100,3100,3100,3100,0
|
|
20240109,190700,2618548165,3100,3100,3100,3100,0
|
|
20240109,190600,2618548165,3100,3100,3100,3100,0
|
|
20240109,190500,2618548165,3100,3100,3100,3100,0
|
|
20240109,190400,2618548165,3100,3100,3100,3100,0
|
|
20240109,190300,2618548165,3100,3100,3100,3100,0
|
|
20240109,190200,2618548165,3100,3100,3100,3100,0
|
|
20240109,190100,2618548165,3100,3100,3100,3100,0
|
|
20240109,190000,2618548165,3100,3100,3100,3100,0
|
|
20240109,185900,2618548165,3100,3100,3100,3100,0
|
|
20240109,185800,2618548165,3100,3100,3100,3100,0
|
|
20240109,185700,2618548165,3100,3100,3100,3100,0
|
|
20240109,185600,2618548165,3100,3100,3100,3100,0
|
|
20240109,185500,2618548165,3100,3100,3100,3100,0
|
|
20240109,185400,2618548165,3100,3100,3100,3100,0
|
|
20240109,185300,2618548165,3100,3100,3100,3100,0
|
|
20240109,185200,2618548165,3100,3100,3100,3100,0
|
|
20240109,185100,2618548165,3100,3100,3100,3100,0
|
|
20240109,185000,2618548165,3100,3100,3100,3100,0
|
|
20240109,184900,2618548165,3100,3100,3100,3100,0
|
|
20240109,184800,2618548165,3100,3100,3100,3100,0
|
|
20240109,184700,2618548165,3100,3100,3100,3100,0
|
|
20240109,184600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,184500,2618548165,3100,3100,3100,3100,0
|
|
20240109,184400,2618548165,3100,3100,3100,3100,0
|
|
20240109,184300,2618548165,3100,3100,3100,3100,0
|
|
20240109,184200,2618548165,3100,3100,3100,3100,0
|
|
20240109,184100,2618548165,3100,3100,3100,3100,0
|
|
20240109,184000,2618548165,3100,3100,3100,3100,0
|
|
20240109,183900,2618548165,3100,3100,3100,3100,0
|
|
20240109,183800,2618548165,3100,3100,3100,3100,0
|
|
20240109,183700,2618548165,3100,3100,3100,3100,0
|
|
20240109,183600,2618548165,3100,3100,3100,3100,0
|
|
20240109,183500,2618548165,3100,3100,3100,3100,0
|
|
20240109,183400,2618548165,3100,3100,3100,3100,0
|
|
20240109,183300,2618548165,3100,3100,3100,3100,0
|
|
20240109,183200,2618548165,3100,3100,3100,3100,0
|
|
20240109,183100,2618548165,3100,3100,3100,3100,0
|
|
20240109,183000,2618548165,3100,3100,3100,3100,0
|
|
20240109,182900,2618548165,3100,3100,3100,3100,0
|
|
20240109,182800,2618548165,3100,3100,3100,3100,0
|
|
20240109,182700,2618548165,3100,3100,3100,3100,0
|
|
20240109,182600,2618548165,3100,3100,3100,3100,0
|
|
20240109,182500,2618548165,3100,3100,3100,3100,0
|
|
20240109,182400,2618548165,3100,3100,3100,3100,0
|
|
20240109,182300,2618548165,3100,3100,3100,3100,0
|
|
20240109,182200,2618548165,3100,3100,3100,3100,0
|
|
20240109,182100,2618548165,3100,3100,3100,3100,0
|
|
20240109,182000,2618548165,3100,3100,3100,3100,0
|
|
20240109,181900,2618548165,3100,3100,3100,3100,0
|
|
20240109,181800,2618548165,3100,3100,3100,3100,0
|
|
20240109,181700,2618548165,3100,3100,3100,3100,0
|
|
20240109,181600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,181500,2618548165,3100,3100,3100,3100,0
|
|
20240109,181400,2618548165,3100,3100,3100,3100,0
|
|
20240109,181300,2618548165,3100,3100,3100,3100,0
|
|
20240109,181200,2618548165,3100,3100,3100,3100,0
|
|
20240109,181100,2618548165,3100,3100,3100,3100,0
|
|
20240109,181000,2618548165,3100,3100,3100,3100,0
|
|
20240109,180900,2618548165,3100,3100,3100,3100,0
|
|
20240109,180800,2618548165,3100,3100,3100,3100,0
|
|
20240109,180700,2618548165,3100,3100,3100,3100,0
|
|
20240109,180600,2618548165,3100,3100,3100,3100,0
|
|
20240109,180500,2618548165,3100,3100,3100,3100,0
|
|
20240109,180400,2618548165,3100,3100,3100,3100,0
|
|
20240109,180300,2618548165,3100,3100,3100,3100,0
|
|
20240109,180200,2618548165,3100,3100,3100,3100,0
|
|
20240109,180100,2618548165,3100,3100,3100,3100,0
|
|
20240109,180000,2618548165,3100,3100,3100,3100,0
|
|
20240109,175900,2618548165,3100,3100,3100,3100,0
|
|
20240109,175800,2618548165,3100,3100,3100,3100,0
|
|
20240109,175700,2618548165,3100,3100,3100,3100,0
|
|
20240109,175600,2618548165,3100,3100,3100,3100,0
|
|
20240109,175500,2618548165,3100,3100,3100,3100,0
|
|
20240109,175400,2618548165,3100,3100,3100,3100,0
|
|
20240109,175300,2618548165,3100,3100,3100,3100,0
|
|
20240109,175200,2618548165,3100,3100,3100,3100,0
|
|
20240109,175100,2618548165,3100,3100,3100,3100,0
|
|
20240109,175000,2618548165,3100,3100,3100,3100,0
|
|
20240109,174900,2618548165,3100,3100,3100,3100,0
|
|
20240109,174800,2618548165,3100,3100,3100,3100,0
|
|
20240109,174700,2618548165,3100,3100,3100,3100,0
|
|
20240109,174600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,174500,2618548165,3100,3100,3100,3100,0
|
|
20240109,174400,2618548165,3100,3100,3100,3100,0
|
|
20240109,174300,2618548165,3100,3100,3100,3100,0
|
|
20240109,174200,2618548165,3100,3100,3100,3100,0
|
|
20240109,174100,2618548165,3100,3100,3100,3100,0
|
|
20240109,174000,2618548165,3100,3100,3100,3100,0
|
|
20240109,173900,2618548165,3100,3100,3100,3100,0
|
|
20240109,173800,2618548165,3100,3100,3100,3100,0
|
|
20240109,173700,2618548165,3100,3100,3100,3100,0
|
|
20240109,173600,2618548165,3100,3100,3100,3100,0
|
|
20240109,173500,2618548165,3100,3100,3100,3100,0
|
|
20240109,173400,2618548165,3100,3100,3100,3100,0
|
|
20240109,173300,2618548165,3100,3100,3100,3100,0
|
|
20240109,173200,2618548165,3100,3100,3100,3100,0
|
|
20240109,173100,2618548165,3100,3100,3100,3100,0
|
|
20240109,173000,2618548165,3100,3100,3100,3100,0
|
|
20240109,172900,2618548165,3100,3100,3100,3100,0
|
|
20240109,172800,2618548165,3100,3100,3100,3100,0
|
|
20240109,172700,2618548165,3100,3100,3100,3100,0
|
|
20240109,172600,2618548165,3100,3100,3100,3100,0
|
|
20240109,172500,2618548165,3100,3100,3100,3100,0
|
|
20240109,172400,2618548165,3100,3100,3100,3100,0
|
|
20240109,172300,2618548165,3100,3100,3100,3100,0
|
|
20240109,172200,2618548165,3100,3100,3100,3100,0
|
|
20240109,172100,2618548165,3100,3100,3100,3100,0
|
|
20240109,172000,2618548165,3100,3100,3100,3100,0
|
|
20240109,171900,2618548165,3100,3100,3100,3100,0
|
|
20240109,171800,2618548165,3100,3100,3100,3100,0
|
|
20240109,171700,2618548165,3100,3100,3100,3100,0
|
|
20240109,171600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,171500,2618548165,3100,3100,3100,3100,0
|
|
20240109,171400,2618548165,3100,3100,3100,3100,0
|
|
20240109,171300,2618548165,3100,3100,3100,3100,0
|
|
20240109,171200,2618548165,3100,3100,3100,3100,0
|
|
20240109,171100,2618548165,3100,3100,3100,3100,0
|
|
20240109,171000,2618548165,3100,3100,3100,3100,0
|
|
20240109,170900,2618548165,3100,3100,3100,3100,0
|
|
20240109,170800,2618548165,3100,3100,3100,3100,0
|
|
20240109,170700,2618548165,3100,3100,3100,3100,0
|
|
20240109,170600,2618548165,3100,3100,3100,3100,0
|
|
20240109,170500,2618548165,3100,3100,3100,3100,0
|
|
20240109,170400,2618548165,3100,3100,3100,3100,0
|
|
20240109,170300,2618548165,3100,3100,3100,3100,0
|
|
20240109,170200,2618548165,3100,3100,3100,3100,0
|
|
20240109,170100,2618548165,3100,3100,3100,3100,0
|
|
20240109,170000,2618548165,3100,3100,3100,3100,0
|
|
20240109,165900,2618548165,3100,3100,3100,3100,0
|
|
20240109,165800,2618548165,3100,3100,3100,3100,0
|
|
20240109,165700,2618548165,3100,3100,3100,3100,0
|
|
20240109,165600,2618548165,3100,3100,3100,3100,0
|
|
20240109,165500,2618548165,3100,3100,3100,3100,0
|
|
20240109,165400,2618548165,3100,3100,3100,3100,0
|
|
20240109,165300,2618548165,3100,3100,3100,3100,0
|
|
20240109,165200,2618548165,3100,3100,3100,3100,0
|
|
20240109,165100,2618548165,3100,3100,3100,3100,0
|
|
20240109,165000,2618548165,3100,3100,3100,3100,0
|
|
20240109,164900,2618548165,3100,3100,3100,3100,0
|
|
20240109,164800,2618548165,3100,3100,3100,3100,0
|
|
20240109,164700,2618548165,3100,3100,3100,3100,0
|
|
20240109,164600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,164500,2618548165,3100,3100,3100,3100,0
|
|
20240109,164400,2618548165,3100,3100,3100,3100,0
|
|
20240109,164300,2618548165,3100,3100,3100,3100,0
|
|
20240109,164200,2618548165,3100,3100,3100,3100,0
|
|
20240109,164100,2618548165,3100,3100,3100,3100,0
|
|
20240109,164000,2618548165,3100,3100,3100,3100,0
|
|
20240109,163900,2618548165,3100,3100,3100,3100,0
|
|
20240109,163800,2618548165,3100,3100,3100,3100,0
|
|
20240109,163700,2618548165,3100,3100,3100,3100,0
|
|
20240109,163600,2618548165,3100,3100,3100,3100,0
|
|
20240109,163500,2618548165,3100,3100,3100,3100,0
|
|
20240109,163400,2618548165,3100,3100,3100,3100,0
|
|
20240109,163300,2618548165,3100,3100,3100,3100,0
|
|
20240109,163200,2618548165,3100,3100,3100,3100,0
|
|
20240109,163100,2618548165,3100,3100,3100,3100,0
|
|
20240109,163000,2618548165,3100,3100,3100,3100,0
|
|
20240109,162900,2618548165,3100,3100,3100,3100,0
|
|
20240109,162800,2618548165,3100,3100,3100,3100,0
|
|
20240109,162700,2618548165,3100,3100,3100,3100,0
|
|
20240109,162600,2618548165,3100,3100,3100,3100,0
|
|
20240109,162500,2618548165,3100,3100,3100,3100,0
|
|
20240109,162400,2618548165,3100,3100,3100,3100,0
|
|
20240109,162300,2618548165,3100,3100,3100,3100,0
|
|
20240109,162200,2618548165,3100,3100,3100,3100,0
|
|
20240109,162100,2618548165,3100,3100,3100,3100,0
|
|
20240109,162000,2618548165,3100,3100,3100,3100,0
|
|
20240109,161900,2618548165,3100,3100,3100,3100,0
|
|
20240109,161800,2618548165,3100,3100,3100,3100,0
|
|
20240109,161700,2618548165,3100,3100,3100,3100,0
|
|
20240109,161600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,161500,2618548165,3100,3100,3100,3100,0
|
|
20240109,161400,2618548165,3100,3100,3100,3100,0
|
|
20240109,161300,2618548165,3100,3100,3100,3100,0
|
|
20240109,161200,2618548165,3100,3100,3100,3100,0
|
|
20240109,161100,2618548165,3100,3100,3100,3100,0
|
|
20240109,161000,2618548165,3100,3100,3100,3100,0
|
|
20240109,160900,2618548165,3100,3100,3100,3100,0
|
|
20240109,160800,2618548165,3100,3100,3100,3100,0
|
|
20240109,160700,2618548165,3100,3100,3100,3100,0
|
|
20240109,160600,2618548165,3100,3100,3100,3100,0
|
|
20240109,160500,2618548165,3100,3100,3100,3100,0
|
|
20240109,160400,2618548165,3100,3100,3100,3100,0
|
|
20240109,160300,2618548165,3100,3100,3100,3100,0
|
|
20240109,160200,2618548165,3100,3100,3100,3100,0
|
|
20240109,160100,2618548165,3100,3100,3100,3100,0
|
|
20240109,160000,2618548165,3100,3100,3100,3100,0
|
|
20240109,155900,2618548165,3100,3100,3100,3100,0
|
|
20240109,155800,2618548165,3100,3100,3100,3100,0
|
|
20240109,155700,2618548165,3100,3100,3100,3100,0
|
|
20240109,155600,2618548165,3100,3100,3100,3100,0
|
|
20240109,155500,2618548165,3100,3100,3100,3100,0
|
|
20240109,155400,2618548165,3100,3100,3100,3100,0
|
|
20240109,155300,2618548165,3100,3100,3100,3100,0
|
|
20240109,155200,2618548165,3100,3100,3100,3100,0
|
|
20240109,155100,2618548165,3100,3100,3100,3100,0
|
|
20240109,155000,2618548165,3100,3100,3100,3100,0
|
|
20240109,154900,2618548165,3100,3100,3100,3100,0
|
|
20240109,154800,2618548165,3100,3100,3100,3100,0
|
|
20240109,154700,2618548165,3100,3100,3100,3100,0
|
|
20240109,154600,2618548165,3100,3100,3100,3100,11464
|
|
20240109,154500,2618548165,3100,3100,3100,3100,0
|
|
20240109,154400,2618548165,3100,3100,3100,3100,0
|
|
20240109,154300,2618548165,3100,3100,3100,3100,0
|
|
20240109,154200,2618548165,3100,3100,3100,3100,0
|
|
20240109,154100,2618548165,3100,3100,3100,3100,0
|
|
20240109,154000,2618548165,3100,3100,3100,3100,0
|
|
20240109,153900,2618548165,3100,3100,3100,3100,0
|
|
20240109,153800,2618548165,3100,3100,3100,3100,0
|
|
20240109,153700,2618548165,3100,3100,3100,3100,0
|
|
20240109,153600,2618548165,3100,3100,3100,3100,0
|
|
20240109,153500,2618548165,3100,3100,3100,3100,0
|
|
20240109,153400,2618548165,3100,3100,3100,3100,0
|
|
20240109,153300,2618548165,3100,3100,3100,3100,0
|
|
20240109,153200,2618548165,3100,3100,3100,3100,0
|
|
20240109,153100,2618548165,3100,3100,3100,3100,0
|
|
20240109,153000,2618548165,3100,3100,3100,3100,11464
|
|
20240109,152900,2583009765,3105,3105,3105,3105,0
|
|
20240109,152800,2583009765,3105,3105,3105,3105,0
|
|
20240109,152700,2583009765,3105,3105,3105,3105,0
|
|
20240109,152600,2583009765,3105,3105,3105,3105,0
|
|
20240109,152500,2583009765,3105,3105,3105,3105,0
|
|
20240109,152400,2583009765,3105,3105,3105,3105,0
|
|
20240109,152300,2583009765,3105,3105,3105,3105,0
|
|
20240109,152200,2583009765,3105,3105,3105,3105,0
|
|
20240109,152100,2583009765,3105,3105,3105,3105,0
|
|
20240109,152000,2583009765,3105,3105,3105,3105,0
|
|
20240109,151900,2583009765,3105,3100,3110,3095,6405
|
|
20240109,151800,2563128520,3100,3105,3105,3095,330
|
|
20240109,151700,2562104610,3105,3100,3105,3090,12797
|
|
20240109,151600,2522375910,3105,3095,3105,3095,6391
|
|
20240109,151500,2502565860,3090,3095,3095,3090,2850
|
|
20240109,151400,2493746285,3095,3085,3095,3085,5324
|
|
20240109,151300,2477285585,3090,3090,3090,3085,4795
|
|
20240109,151200,2462476235,3090,3095,3095,3090,2970
|
|
20240109,151100,2453288400,3095,3095,3095,3095,538
|
|
20240109,151000,2451623290,3100,3100,3100,3095,320
|
|
20240109,150900,2450632620,3095,3100,3100,3095,2822
|
|
20240109,150800,2441891045,3095,3100,3100,3095,2573
|
|
20240109,150700,2433927360,3100,3100,3100,3095,377
|
|
20240109,150600,2432760465,3100,3090,3100,3090,1064
|
|
20240109,150500,2429466710,3090,3090,3100,3090,1663
|
|
20240109,150400,2424321570,3090,3090,3090,3090,3172
|
|
20240109,150300,2414520090,3090,3090,3100,3090,2934
|
|
20240109,150200,2405447845,3090,3090,3095,3085,2516
|
|
20240109,150100,2397674070,3090,3090,3095,3090,901
|
|
20240109,150000,2394887125,3090,3090,3095,3090,2016
|
|
20240109,145900,2388649460,3090,3095,3095,3090,790
|
|
20240109,145800,2386208340,3090,3090,3100,3090,9771
|
|
20240109,145700,2356009735,3095,3090,3095,3090,1651
|
|
20240109,145600,2350902360,3090,3095,3095,3090,1523
|
|
20240109,145500,2346190160,3095,3090,3095,3090,2069
|
|
20240109,145400,2339790140,3090,3095,3100,3090,2775
|
|
20240109,145300,2331198135,3095,3090,3095,3090,593
|
|
20240109,145200,2329365760,3090,3095,3095,3090,834
|
|
20240109,145100,2326785670,3095,3095,3100,3095,1647
|
|
20240109,145000,2321684915,3095,3095,3100,3095,1266
|
|
20240109,144900,2317766580,3100,3095,3100,3095,405
|
|
20240109,144800,2316512820,3100,3095,3110,3095,3082
|
|
20240109,144700,2306940330,3095,3095,3100,3095,1716
|
|
20240109,144600,2301624810,3095,3110,3110,3095,911
|
|
20240109,144500,2298795495,3110,3100,3110,3100,1531
|
|
20240109,144400,2294041095,3100,3100,3100,3100,815
|
|
20240109,144300,2291514595,3100,3100,3100,3100,570
|
|
20240109,144200,2289747595,3100,3100,3105,3100,3841
|
|
20240109,144100,2277825945,3095,3100,3100,3095,2706
|
|
20240109,144000,2269441155,3100,3095,3100,3095,1040
|
|
20240109,143900,2266217740,3100,3100,3105,3100,704
|
|
20240109,143800,2264035140,3095,3095,3100,3095,1769
|
|
20240109,143700,2258558955,3095,3095,3100,3095,3566
|
|
20240109,143600,2247514110,3100,3095,3100,3095,1873
|
|
20240109,143500,2241713375,3095,3100,3100,3095,933
|
|
20240109,143400,2238823215,3100,3100,3100,3095,663
|
|
20240109,143300,2236769725,3100,3100,3110,3100,1114
|
|
20240109,143200,2233310015,3105,3100,3105,3100,1570
|
|
20240109,143100,2228436855,3100,3100,3100,3095,820
|
|
20240109,143000,2225895440,3105,3105,3110,3100,2886
|
|
20240109,142900,2216931745,3105,3110,3115,3095,9470
|
|
20240109,142800,2187525995,3110,3110,3115,3110,839
|
|
20240109,142700,2184916200,3115,3115,3115,3105,2526
|
|
20240109,142600,2177057205,3115,3120,3120,3115,3685
|
|
20240109,142500,2165577930,3120,3115,3120,3115,3147
|
|
20240109,142400,2155759885,3115,3110,3120,3110,5951
|
|
20240109,142300,2137224935,3110,3105,3110,3105,6216
|
|
20240109,142200,2117893385,3105,3110,3110,3105,1174
|
|
20240109,142100,2114244650,3110,3105,3110,3105,2822
|
|
20240109,142000,2105469440,3105,3105,3110,3100,641
|
|
20240109,141900,2103478580,3105,3105,3105,3100,1182
|
|
20240109,141800,2099809265,3105,3105,3105,3100,1711
|
|
20240109,141700,2094496935,3105,3095,3105,3095,3285
|
|
20240109,141600,2084307160,3100,3100,3100,3100,1537
|
|
20240109,141500,2079542460,3100,3100,3100,3090,2776
|
|
20240109,141400,2070940355,3090,3100,3100,3090,4967
|
|
20240109,141300,2055542705,3100,3090,3100,3090,5045
|
|
20240109,141200,2039910295,3085,3095,3100,3085,1286
|
|
20240109,141100,2035931290,3095,3085,3100,3085,1491
|
|
20240109,141000,2031314555,3085,3095,3105,3075,17048
|
|
20240109,140900,1978672875,3095,3095,3100,3095,6302
|
|
20240109,140800,1959139885,3095,3100,3100,3095,1158
|
|
20240109,140700,1955555870,3100,3100,3100,3095,11965
|
|
20240109,140600,1918478620,3100,3100,3105,3100,4608
|
|
20240109,140500,1904193310,3095,3100,3100,3095,1069
|
|
20240109,140400,1900880005,3095,3105,3105,3095,4639
|
|
20240109,140300,1886495305,3105,3100,3105,3095,5921
|
|
20240109,140200,1868137235,3100,3095,3100,3095,1479
|
|
20240109,140100,1863552830,3100,3095,3100,3090,4433
|
|
20240109,140000,1849817110,3095,3090,3100,3090,6869
|
|
20240109,135900,1828555350,3090,3070,3090,3065,10350
|
|
20240109,135800,1796662485,3070,3070,3070,3070,2727
|
|
20240109,135700,1788290595,3065,3060,3065,3060,1549
|
|
20240109,135600,1783547400,3060,3060,3060,3060,544
|
|
20240109,135500,1781882760,3060,3045,3060,3045,3780
|
|
20240109,135400,1770360990,3060,3070,3080,3045,3355
|
|
20240109,135300,1760102655,3070,3080,3080,2995,54364
|
|
20240109,135200,1594853315,3085,3085,3085,3085,1429
|
|
20240109,135100,1590444850,3085,3090,3095,3085,912
|
|
20240109,135000,1587625305,3085,3085,3085,3085,487
|
|
20240109,134900,1586122910,3085,3090,3095,3085,1311
|
|
20240109,134800,1582073415,3095,3095,3100,3095,725
|
|
20240109,134700,1579826870,3090,3090,3090,3090,243
|
|
20240109,134600,1579076000,3090,3090,3090,3090,425
|
|
20240109,134500,1577762750,3090,3090,3095,3090,1002
|
|
20240109,134400,1574662780,3085,3085,3085,3085,628
|
|
20240109,134300,1572725400,3090,3090,3090,3085,478
|
|
20240109,134200,1571248730,3090,3090,3095,3090,671
|
|
20240109,134100,1569173830,3090,3085,3090,3085,606
|
|
20240109,134000,1567303725,3085,3085,3085,3085,142
|
|
20240109,133900,1566865655,3090,3085,3090,3085,1339
|
|
20240109,133800,1562729055,3085,3085,3085,3085,582
|
|
20240109,133700,1560933585,3085,3085,3085,3085,572
|
|
20240109,133600,1559168965,3090,3090,3090,3090,2733
|
|
20240109,133500,1550723995,3090,3095,3095,3090,928
|
|
20240109,133400,1547855930,3090,3095,3095,3090,935
|
|
20240109,133300,1544965505,3100,3095,3100,3095,662
|
|
20240109,133200,1542913930,3090,3090,3090,3085,885
|
|
20240109,133100,1540180925,3090,3085,3090,3085,767
|
|
20240109,133000,1537813190,3085,3090,3090,3085,1156
|
|
20240109,132900,1534243115,3085,3085,3085,3085,1655
|
|
20240109,132800,1529137440,3085,3085,3085,3085,380
|
|
20240109,132700,1527965140,3085,3080,3090,3080,1647
|
|
20240109,132600,1522885600,3080,3080,3080,3080,451
|
|
20240109,132500,1521496520,3085,3080,3085,3080,3247
|
|
20240109,132400,1511480760,3085,3085,3090,3080,1517
|
|
20240109,132300,1506804265,3085,3085,3085,3085,316
|
|
20240109,132200,1505829405,3085,3095,3095,3085,4024
|
|
20240109,132100,1493395305,3100,3100,3110,3100,3356
|
|
20240109,132000,1482983760,3105,3105,3110,3105,9401
|
|
20240109,131900,1453767815,3100,3095,3105,3095,2896
|
|
20240109,131800,1444780730,3095,3105,3105,3095,774
|
|
20240109,131700,1442381360,3105,3105,3105,3105,657
|
|
20240109,131600,1440341375,3100,3105,3110,3100,8548
|
|
20240109,131500,1413822485,3100,3100,3100,3100,520
|
|
20240109,131400,1412210485,3100,3095,3100,3095,2100
|
|
20240109,131300,1405704690,3090,3090,3090,3090,822
|
|
20240109,131200,1403164710,3090,3095,3095,3090,362
|
|
20240109,131100,1402046120,3095,3090,3100,3090,8373
|
|
20240109,131000,1376129120,3090,3090,3090,3085,3514
|
|
20240109,130900,1365279945,3090,3090,3090,3090,4124
|
|
20240109,130800,1352536785,3090,3090,3090,3090,465
|
|
20240109,130700,1351099935,3090,3090,3095,3090,1020
|
|
20240109,130600,1347948110,3085,3090,3090,3085,5014
|
|
20240109,130500,1332460165,3090,3090,3090,3090,1579
|
|
20240109,130400,1327581055,3090,3090,3090,3090,1789
|
|
20240109,130300,1322053045,3090,3090,3090,3090,1812
|
|
20240109,130200,1316453965,3090,3085,3090,3085,1972
|
|
20240109,130100,1310364520,3090,3090,3090,3090,3
|
|
20240109,130000,1310355250,3090,3095,3095,3090,2212
|
|
20240109,125900,1303520120,3095,3095,3095,3095,0
|
|
20240109,125800,1303520120,3095,3085,3095,3085,2714
|
|
20240109,125700,1295139965,3085,3085,3085,3085,143
|
|
20240109,125600,1294698810,3085,3095,3095,3085,10712
|
|
20240109,125500,1261595330,3090,3095,3095,3090,15
|
|
20240109,125400,1261548965,3095,3095,3095,3095,20
|
|
20240109,125300,1261487065,3095,3100,3100,3095,2573
|
|
20240109,125200,1253522130,3100,3095,3100,3090,1976
|
|
20240109,125100,1247409440,3095,3095,3095,3095,460
|
|
20240109,125000,1245985740,3095,3095,3095,3095,3027
|
|
20240109,124900,1236617175,3095,3095,3095,3095,4269
|
|
20240109,124800,1223404620,3095,3095,3095,3095,1574
|
|
20240109,124700,1218533090,3095,3100,3100,3095,301
|
|
20240109,124600,1217601235,3100,3095,3100,3095,1649
|
|
20240109,124500,1212496955,3095,3095,3095,3095,2138
|
|
20240109,124400,1205879845,3100,3100,3110,3100,4526
|
|
20240109,124300,1191849075,3100,3100,3100,3100,566
|
|
20240109,124200,1190094475,3100,3100,3100,3100,10
|
|
20240109,124100,1190063475,3100,3095,3100,3095,137
|
|
20240109,124000,1189639400,3095,3095,3095,3095,438
|
|
20240109,123900,1188283790,3095,3085,3095,3080,2017
|
|
20240109,123800,1182069265,3085,3105,3105,3085,11004
|
|
20240109,123700,1148002885,3100,3105,3110,3100,1512
|
|
20240109,123600,1143308075,3110,3100,3110,3100,14976
|
|
20240109,123500,1096827435,3105,3115,3140,3100,31376
|
|
20240109,123400,998976335,3115,3080,3120,3080,57157
|
|
20240109,123300,821999025,3080,3075,3080,3075,6006
|
|
20240109,123200,803506495,3070,3070,3070,3070,0
|
|
20240109,123100,803506495,3070,3070,3070,3070,1825
|
|
20240109,123000,797903745,3070,3070,3070,3070,50
|
|
20240109,122900,797750245,3070,3070,3070,3070,0
|
|
20240109,122800,797750245,3070,3070,3070,3070,3478
|
|
20240109,122700,787072785,3075,3070,3075,3070,1325
|
|
20240109,122600,782999175,3070,3070,3070,3070,1
|
|
20240109,122500,782996105,3075,3075,3075,3075,1
|
|
20240109,122400,782993030,3075,3075,3075,3075,568
|
|
20240109,122300,781246430,3075,3075,3075,3075,400
|
|
20240109,122200,780016430,3080,3080,3080,3080,20
|
|
20240109,122100,779954830,3080,3075,3080,3075,640
|
|
20240109,122000,777986045,3060,3060,3060,3060,820
|
|
20240109,121900,775476845,3060,3060,3060,3060,1
|
|
20240109,121800,775473785,3060,3060,3060,3060,0
|
|
20240109,121700,775473785,3060,3060,3060,3060,210
|
|
20240109,121600,774831185,3060,3060,3060,3060,987
|
|
20240109,121500,771810965,3060,3060,3060,3060,3179
|
|
20240109,121400,762083225,3070,3075,3075,3070,420
|
|
20240109,121300,760793810,3075,3075,3075,3075,32
|
|
20240109,121200,760695410,3075,3070,3075,3070,901
|
|
20240109,121100,757928955,3070,3070,3070,3070,100
|
|
20240109,121000,757621955,3070,3080,3080,3070,505
|
|
20240109,120900,756071505,3070,3070,3070,3070,2013
|
|
20240109,120800,749891595,3080,3085,3085,3080,4146
|
|
20240109,120700,737121790,3085,3075,3085,3075,11866
|
|
20240109,120600,700602795,3075,3075,3080,3075,3134
|
|
20240109,120500,690965575,3080,3055,3080,3055,17458
|
|
20240109,120400,637398860,3055,3055,3055,3055,10
|
|
20240109,120300,637368310,3055,3055,3055,3055,1
|
|
20240109,120200,637365255,3060,3060,3060,3060,0
|
|
20240109,120100,637365255,3060,3060,3060,3060,119
|
|
20240109,120000,637001115,3050,3050,3050,3050,0
|
|
20240109,115900,637001115,3050,3050,3050,3050,0
|
|
20240109,115800,637001115,3050,3050,3050,3050,0
|
|
20240109,115700,637001115,3050,3050,3050,3050,1030
|
|
20240109,115600,633859615,3050,3050,3050,3050,700
|
|
20240109,115500,631724615,3050,3050,3050,3050,1
|
|
20240109,115400,631721565,3055,3055,3055,3055,347
|
|
20240109,115300,630661480,3055,3055,3055,3055,119
|
|
20240109,115200,630297935,3055,3050,3055,3050,590
|
|
20240109,115100,628496235,3045,3045,3045,3045,700
|
|
20240109,115000,626364735,3045,3045,3045,3045,0
|
|
20240109,114900,626364735,3045,3045,3045,3045,0
|
|
20240109,114800,626364735,3045,3045,3045,3045,0
|
|
20240109,114700,626364735,3045,3045,3045,3045,0
|
|
20240109,114600,626364735,3045,3050,3050,3045,29
|
|
20240109,114500,626276380,3050,3050,3050,3050,76
|
|
20240109,114400,626044580,3055,3060,3060,3050,3185
|
|
20240109,114300,616330000,3060,3055,3060,3055,70
|
|
20240109,114200,616115915,3055,3055,3055,3055,810
|
|
20240109,114100,613641365,3050,3050,3050,3050,65
|
|
20240109,114000,613443115,3055,3050,3055,3050,120
|
|
20240109,113900,613077065,3050,3050,3050,3050,0
|
|
20240109,113800,613077065,3050,3050,3050,3050,916
|
|
20240109,113700,610283265,3045,3045,3045,3045,456
|
|
20240109,113600,608894745,3045,3045,3045,3045,44
|
|
20240109,113500,608760765,3050,3055,3055,3050,250
|
|
20240109,113400,607997025,3055,3055,3055,3055,10
|
|
20240109,113300,607966475,3050,3050,3050,3050,0
|
|
20240109,113200,607966475,3050,3045,3050,3045,4646
|
|
20240109,113100,593802475,3040,3040,3040,3040,0
|
|
20240109,113000,593802475,3040,3045,3045,3040,837
|
|
20240109,112900,591254010,3025,3025,3025,3025,0
|
|
20240109,112800,591254010,3025,3040,3040,3025,23095
|
|
20240109,112700,521257845,3040,3040,3040,3040,4000
|
|
20240109,112600,509097845,3040,3045,3045,3040,152
|
|
20240109,112500,508635010,3045,3045,3045,3045,3804
|
|
20240109,112400,497051830,3050,3050,3050,3050,100
|
|
20240109,112300,496746830,3050,3055,3055,3050,8966
|
|
20240109,112200,469392215,3055,3055,3055,3055,105
|
|
20240109,112100,469071440,3055,3055,3055,3055,1
|
|
20240109,112000,469068385,3055,3055,3055,3055,100
|
|
20240109,111900,468762885,3055,3060,3060,3055,315
|
|
20240109,111800,467799060,3055,3055,3055,3055,100
|
|
20240109,111700,467493560,3055,3065,3065,3055,100
|
|
20240109,111600,467187370,3065,3065,3065,3065,1032
|
|
20240109,111500,464024290,3060,3060,3060,3060,1032
|
|
20240109,111400,460866370,3055,3055,3055,3055,0
|
|
20240109,111300,460866370,3055,3060,3060,3055,922
|
|
20240109,111200,458049410,3060,3060,3060,3060,2
|
|
20240109,111100,458043290,3060,3060,3060,3060,7
|
|
20240109,111000,458021870,3060,3060,3060,3060,9
|
|
20240109,110900,457994330,3055,3055,3055,3055,200
|
|
20240109,110800,457383330,3055,3055,3055,3055,0
|
|
20240109,110700,457383330,3055,3055,3055,3055,8
|
|
20240109,110600,457358890,3065,3055,3065,3055,3675
|
|
20240109,110500,446114595,3055,3055,3055,3055,0
|
|
20240109,110400,446114595,3055,3060,3060,3055,1343
|
|
20240109,110300,442010980,3060,3060,3060,3060,3
|
|
20240109,110200,442001800,3060,3060,3065,3060,660
|
|
20240109,110100,439981400,3065,3065,3065,3065,10
|
|
20240109,110000,439950750,3060,3060,3060,3060,20
|
|
20240109,105900,439889550,3060,3065,3065,3060,320
|
|
20240109,105800,438908850,3065,3065,3065,3065,0
|
|
20240109,105700,438908850,3065,3060,3065,3060,1208
|
|
20240109,105600,435212320,3060,3060,3060,3060,30
|
|
20240109,105500,435120520,3060,3060,3060,3060,50
|
|
20240109,105400,434967520,3050,3055,3055,3050,737
|
|
20240109,105300,432718805,3060,3055,3060,3055,307
|
|
20240109,105200,431780885,3055,3050,3055,3050,3389
|
|
20240109,105100,421442490,3050,3050,3050,3050,710
|
|
20240109,105000,419276990,3055,3060,3065,3055,867
|
|
20240109,104900,416626685,3055,3055,3055,3055,0
|
|
20240109,104800,416626685,3055,3065,3065,3055,36
|
|
20240109,104700,416516395,3070,3070,3070,3070,0
|
|
20240109,104600,416516395,3070,3070,3070,3070,0
|
|
20240109,104500,416516395,3070,3070,3070,3070,3
|
|
20240109,104400,416507185,3055,3055,3055,3055,2246
|
|
20240109,104300,409645655,3055,3065,3065,3055,1494
|
|
20240109,104200,405074735,3070,3070,3070,3070,2
|
|
20240109,104100,405068595,3070,3070,3070,3070,200
|
|
20240109,104000,404454595,3070,3070,3070,3070,1643
|
|
20240109,103900,399410585,3070,3070,3070,3070,998
|
|
20240109,103800,396346725,3065,3075,3075,3065,4776
|
|
20240109,103700,381682795,3075,3075,3075,3075,992
|
|
20240109,103600,378632395,3080,3075,3080,3075,2807
|
|
20240109,103500,369991230,3080,3075,3080,3075,599
|
|
20240109,103400,368148925,3075,3075,3075,3070,2412
|
|
20240109,103300,360732080,3070,3070,3070,3065,4317
|
|
20240109,103200,347481390,3065,3055,3065,3055,8140
|
|
20240109,103100,322543565,3055,3055,3055,3055,2
|
|
20240109,103000,322537455,3055,3055,3055,3055,5
|
|
20240109,102900,322522180,3055,3055,3055,3055,1639
|
|
20240109,102800,317515035,3055,3055,3055,3055,0
|
|
20240109,102700,317515035,3055,3055,3055,3055,1412
|
|
20240109,102600,313201375,3060,3060,3060,3060,5
|
|
20240109,102500,313186075,3060,3060,3060,3060,0
|
|
20240109,102400,313186075,3060,3060,3060,3060,167
|
|
20240109,102300,312675055,3060,3060,3060,3060,411
|
|
20240109,102200,311417395,3060,3060,3060,3060,380
|
|
20240109,102100,310254595,3060,3060,3060,3055,208
|
|
20240109,102000,309618235,3055,3060,3060,3055,77
|
|
20240109,101900,309382675,3060,3060,3060,3060,91
|
|
20240109,101800,309104215,3060,3060,3060,3060,581
|
|
20240109,101700,307326355,3060,3060,3060,3060,0
|
|
20240109,101600,307326355,3060,3060,3060,3060,750
|
|
20240109,101500,305031355,3060,3060,3060,3060,405
|
|
20240109,101400,303792055,3060,3060,3060,3060,1
|
|
20240109,101300,303788995,3060,3060,3060,3060,55
|
|
20240109,101200,303620695,3060,3060,3060,3060,10
|
|
20240109,101100,303590095,3060,3060,3060,3060,102
|
|
20240109,101000,303277975,3065,3065,3065,3065,100
|
|
20240109,100900,302971475,3065,3065,3065,3065,0
|
|
20240109,100800,302971475,3065,3055,3065,3055,2887
|
|
20240109,100700,294142060,3055,3055,3055,3055,0
|
|
20240109,100600,294142060,3055,3050,3055,3050,2
|
|
20240109,100500,294135955,3050,3050,3050,3050,48
|
|
20240109,100400,293989555,3040,3040,3040,3040,7623
|
|
20240109,100300,270815635,3035,3035,3035,3035,0
|
|
20240109,100200,270815635,3035,3035,3035,3035,6
|
|
20240109,100100,270797425,3050,3045,3050,3045,6552
|
|
20240109,100000,250845410,3035,3035,3035,3035,9308
|
|
20240109,095900,222595630,3045,3045,3045,3045,100
|
|
20240109,095800,222291130,3045,3040,3045,3040,2118
|
|
20240109,095700,215847250,3035,3035,3035,3035,480
|
|
20240109,095600,214390450,3035,3035,3035,3035,1300
|
|
20240109,095500,210444950,3040,3040,3040,3040,423
|
|
20240109,095400,209159030,3040,3040,3040,3040,1
|
|
20240109,095300,209155990,3040,3040,3040,3040,13
|
|
20240109,095200,209116470,3050,3050,3050,3050,0
|
|
20240109,095100,209116470,3050,3040,3050,3030,2017
|
|
20240109,095000,202996565,3040,3040,3040,3040,2432
|
|
20240109,094900,195603285,3050,3045,3050,3045,191
|
|
20240109,094800,195021305,3045,3045,3050,3045,2548
|
|
20240109,094700,187259790,3045,3050,3050,3045,1873
|
|
20240109,094600,181550700,3050,3050,3050,3050,50
|
|
20240109,094500,181398200,3050,3055,3055,3050,5889
|
|
20240109,094400,163413145,3055,3055,3060,3055,133
|
|
20240109,094300,163006280,3060,3055,3060,3055,40
|
|
20240109,094200,162884075,3055,3055,3055,3055,105
|
|
20240109,094100,162563300,3060,3060,3060,3060,79
|
|
20240109,094000,162321560,3065,3065,3065,3065,100
|
|
20240109,093900,162015060,3065,3055,3065,3055,1221
|
|
20240109,093800,158276095,3060,3060,3060,3060,122
|
|
20240109,093700,157902775,3060,3060,3065,3060,590
|
|
20240109,093600,156097120,3060,3060,3060,3060,461
|
|
20240109,093500,154686460,3060,3050,3060,3050,3633
|
|
20240109,093400,143604770,3055,3055,3055,3055,305
|
|
20240109,093300,142672995,3045,3045,3045,3045,588
|
|
20240109,093200,140882535,3045,3050,3050,3045,1895
|
|
20240109,093100,135103925,3065,3060,3065,3050,2025
|
|
20240109,093000,128923435,3065,3065,3065,3060,224
|
|
20240109,092900,128237410,3065,3065,3070,3065,4001
|
|
20240109,092800,115960035,3065,3065,3065,3065,500
|
|
20240109,092700,114427535,3065,3065,3065,3065,4651
|
|
20240109,092600,100172220,3060,3055,3060,3055,4387
|
|
20240109,092500,86759845,3055,3060,3060,3055,630
|
|
20240109,092400,84832145,3060,3060,3060,3055,262
|
|
20240109,092300,84030480,3060,3045,3065,3045,3259
|
|
20240109,092200,74070605,3045,3045,3050,3045,3904
|
|
20240109,092100,62182425,3045,3035,3045,3035,1049
|
|
20240109,092000,58990855,3040,3040,3040,3040,0
|
|
20240109,091900,58990855,3040,3040,3040,3040,1247
|
|
20240109,091800,55199975,3040,3035,3040,3035,1316
|
|
20240109,091700,51203480,3035,3030,3035,3030,1821
|
|
20240109,091600,45682560,3030,3030,3030,3030,144
|
|
20240109,091500,45246240,3030,3030,3030,3030,190
|
|
20240109,091400,44670540,3015,3035,3035,3015,194
|
|
20240109,091300,44083670,3035,3035,3035,3035,1
|
|
20240109,091200,44080635,3010,3010,3010,3010,63
|
|
20240109,091100,43891005,3035,3030,3035,3030,98
|
|
20240109,091000,43594060,3030,3030,3030,3030,5
|
|
20240109,090900,43578910,3010,3035,3035,3010,4683
|
|
20240109,090800,29465075,3035,3035,3035,3035,197
|
|
20240109,090700,28867180,3035,3035,3035,3035,823
|
|
20240109,090600,26369375,3035,3035,3035,3035,5
|
|
20240109,090500,26354200,3030,3030,3030,3030,154
|
|
20240109,090400,25887580,3035,3035,3035,3035,0
|
|
20240109,090300,25887580,3035,3010,3035,3010,1226
|
|
20240109,090200,22182045,3010,3010,3010,3010,46
|
|
20240109,090100,22043585,3010,3030,3030,3010,1294
|
|
20240109,090000,18136865,3030,3015,3030,3015,6015
|