649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,194600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,194500,1333589015,3010,3010,3010,3010,0
|
|
20240110,194400,1333589015,3010,3010,3010,3010,0
|
|
20240110,194300,1333589015,3010,3010,3010,3010,0
|
|
20240110,194200,1333589015,3010,3010,3010,3010,0
|
|
20240110,194100,1333589015,3010,3010,3010,3010,0
|
|
20240110,194000,1333589015,3010,3010,3010,3010,0
|
|
20240110,193900,1333589015,3010,3010,3010,3010,0
|
|
20240110,193800,1333589015,3010,3010,3010,3010,0
|
|
20240110,193700,1333589015,3010,3010,3010,3010,0
|
|
20240110,193600,1333589015,3010,3010,3010,3010,0
|
|
20240110,193500,1333589015,3010,3010,3010,3010,0
|
|
20240110,193400,1333589015,3010,3010,3010,3010,0
|
|
20240110,193300,1333589015,3010,3010,3010,3010,0
|
|
20240110,193200,1333589015,3010,3010,3010,3010,0
|
|
20240110,193100,1333589015,3010,3010,3010,3010,0
|
|
20240110,193000,1333589015,3010,3010,3010,3010,0
|
|
20240110,192900,1333589015,3010,3010,3010,3010,0
|
|
20240110,192800,1333589015,3010,3010,3010,3010,0
|
|
20240110,192700,1333589015,3010,3010,3010,3010,0
|
|
20240110,192600,1333589015,3010,3010,3010,3010,0
|
|
20240110,192500,1333589015,3010,3010,3010,3010,0
|
|
20240110,192400,1333589015,3010,3010,3010,3010,0
|
|
20240110,192300,1333589015,3010,3010,3010,3010,0
|
|
20240110,192200,1333589015,3010,3010,3010,3010,0
|
|
20240110,192100,1333589015,3010,3010,3010,3010,0
|
|
20240110,192000,1333589015,3010,3010,3010,3010,0
|
|
20240110,191900,1333589015,3010,3010,3010,3010,0
|
|
20240110,191800,1333589015,3010,3010,3010,3010,0
|
|
20240110,191700,1333589015,3010,3010,3010,3010,0
|
|
20240110,191600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,191500,1333589015,3010,3010,3010,3010,0
|
|
20240110,191400,1333589015,3010,3010,3010,3010,0
|
|
20240110,191300,1333589015,3010,3010,3010,3010,0
|
|
20240110,191200,1333589015,3010,3010,3010,3010,0
|
|
20240110,191100,1333589015,3010,3010,3010,3010,0
|
|
20240110,191000,1333589015,3010,3010,3010,3010,0
|
|
20240110,190900,1333589015,3010,3010,3010,3010,0
|
|
20240110,190800,1333589015,3010,3010,3010,3010,0
|
|
20240110,190700,1333589015,3010,3010,3010,3010,0
|
|
20240110,190600,1333589015,3010,3010,3010,3010,0
|
|
20240110,190500,1333589015,3010,3010,3010,3010,0
|
|
20240110,190400,1333589015,3010,3010,3010,3010,0
|
|
20240110,190300,1333589015,3010,3010,3010,3010,0
|
|
20240110,190200,1333589015,3010,3010,3010,3010,0
|
|
20240110,190100,1333589015,3010,3010,3010,3010,0
|
|
20240110,190000,1333589015,3010,3010,3010,3010,0
|
|
20240110,185900,1333589015,3010,3010,3010,3010,0
|
|
20240110,185800,1333589015,3010,3010,3010,3010,0
|
|
20240110,185700,1333589015,3010,3010,3010,3010,0
|
|
20240110,185600,1333589015,3010,3010,3010,3010,0
|
|
20240110,185500,1333589015,3010,3010,3010,3010,0
|
|
20240110,185400,1333589015,3010,3010,3010,3010,0
|
|
20240110,185300,1333589015,3010,3010,3010,3010,0
|
|
20240110,185200,1333589015,3010,3010,3010,3010,0
|
|
20240110,185100,1333589015,3010,3010,3010,3010,0
|
|
20240110,185000,1333589015,3010,3010,3010,3010,0
|
|
20240110,184900,1333589015,3010,3010,3010,3010,0
|
|
20240110,184800,1333589015,3010,3010,3010,3010,0
|
|
20240110,184700,1333589015,3010,3010,3010,3010,0
|
|
20240110,184600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,184500,1333589015,3010,3010,3010,3010,0
|
|
20240110,184400,1333589015,3010,3010,3010,3010,0
|
|
20240110,184300,1333589015,3010,3010,3010,3010,0
|
|
20240110,184200,1333589015,3010,3010,3010,3010,0
|
|
20240110,184100,1333589015,3010,3010,3010,3010,0
|
|
20240110,184000,1333589015,3010,3010,3010,3010,0
|
|
20240110,183900,1333589015,3010,3010,3010,3010,0
|
|
20240110,183800,1333589015,3010,3010,3010,3010,0
|
|
20240110,183700,1333589015,3010,3010,3010,3010,0
|
|
20240110,183600,1333589015,3010,3010,3010,3010,0
|
|
20240110,183500,1333589015,3010,3010,3010,3010,0
|
|
20240110,183400,1333589015,3010,3010,3010,3010,0
|
|
20240110,183300,1333589015,3010,3010,3010,3010,0
|
|
20240110,183200,1333589015,3010,3010,3010,3010,0
|
|
20240110,183100,1333589015,3010,3010,3010,3010,0
|
|
20240110,183000,1333589015,3010,3010,3010,3010,0
|
|
20240110,182900,1333589015,3010,3010,3010,3010,0
|
|
20240110,182800,1333589015,3010,3010,3010,3010,0
|
|
20240110,182700,1333589015,3010,3010,3010,3010,0
|
|
20240110,182600,1333589015,3010,3010,3010,3010,0
|
|
20240110,182500,1333589015,3010,3010,3010,3010,0
|
|
20240110,182400,1333589015,3010,3010,3010,3010,0
|
|
20240110,182300,1333589015,3010,3010,3010,3010,0
|
|
20240110,182200,1333589015,3010,3010,3010,3010,0
|
|
20240110,182100,1333589015,3010,3010,3010,3010,0
|
|
20240110,182000,1333589015,3010,3010,3010,3010,0
|
|
20240110,181900,1333589015,3010,3010,3010,3010,0
|
|
20240110,181800,1333589015,3010,3010,3010,3010,0
|
|
20240110,181700,1333589015,3010,3010,3010,3010,0
|
|
20240110,181600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,181500,1333589015,3010,3010,3010,3010,0
|
|
20240110,181400,1333589015,3010,3010,3010,3010,0
|
|
20240110,181300,1333589015,3010,3010,3010,3010,0
|
|
20240110,181200,1333589015,3010,3010,3010,3010,0
|
|
20240110,181100,1333589015,3010,3010,3010,3010,0
|
|
20240110,181000,1333589015,3010,3010,3010,3010,0
|
|
20240110,180900,1333589015,3010,3010,3010,3010,0
|
|
20240110,180800,1333589015,3010,3010,3010,3010,0
|
|
20240110,180700,1333589015,3010,3010,3010,3010,0
|
|
20240110,180600,1333589015,3010,3010,3010,3010,0
|
|
20240110,180500,1333589015,3010,3010,3010,3010,0
|
|
20240110,180400,1333589015,3010,3010,3010,3010,0
|
|
20240110,180300,1333589015,3010,3010,3010,3010,0
|
|
20240110,180200,1333589015,3010,3010,3010,3010,0
|
|
20240110,180100,1333589015,3010,3010,3010,3010,0
|
|
20240110,180000,1333589015,3010,3010,3010,3010,0
|
|
20240110,175900,1333589015,3010,3010,3010,3010,0
|
|
20240110,175800,1333589015,3010,3010,3010,3010,0
|
|
20240110,175700,1333589015,3010,3010,3010,3010,0
|
|
20240110,175600,1333589015,3010,3010,3010,3010,0
|
|
20240110,175500,1333589015,3010,3010,3010,3010,0
|
|
20240110,175400,1333589015,3010,3010,3010,3010,0
|
|
20240110,175300,1333589015,3010,3010,3010,3010,0
|
|
20240110,175200,1333589015,3010,3010,3010,3010,0
|
|
20240110,175100,1333589015,3010,3010,3010,3010,0
|
|
20240110,175000,1333589015,3010,3010,3010,3010,0
|
|
20240110,174900,1333589015,3010,3010,3010,3010,0
|
|
20240110,174800,1333589015,3010,3010,3010,3010,0
|
|
20240110,174700,1333589015,3010,3010,3010,3010,0
|
|
20240110,174600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,174500,1333589015,3010,3010,3010,3010,0
|
|
20240110,174400,1333589015,3010,3010,3010,3010,0
|
|
20240110,174300,1333589015,3010,3010,3010,3010,0
|
|
20240110,174200,1333589015,3010,3010,3010,3010,0
|
|
20240110,174100,1333589015,3010,3010,3010,3010,0
|
|
20240110,174000,1333589015,3010,3010,3010,3010,0
|
|
20240110,173900,1333589015,3010,3010,3010,3010,0
|
|
20240110,173800,1333589015,3010,3010,3010,3010,0
|
|
20240110,173700,1333589015,3010,3010,3010,3010,0
|
|
20240110,173600,1333589015,3010,3010,3010,3010,0
|
|
20240110,173500,1333589015,3010,3010,3010,3010,0
|
|
20240110,173400,1333589015,3010,3010,3010,3010,0
|
|
20240110,173300,1333589015,3010,3010,3010,3010,0
|
|
20240110,173200,1333589015,3010,3010,3010,3010,0
|
|
20240110,173100,1333589015,3010,3010,3010,3010,0
|
|
20240110,173000,1333589015,3010,3010,3010,3010,0
|
|
20240110,172900,1333589015,3010,3010,3010,3010,0
|
|
20240110,172800,1333589015,3010,3010,3010,3010,0
|
|
20240110,172700,1333589015,3010,3010,3010,3010,0
|
|
20240110,172600,1333589015,3010,3010,3010,3010,0
|
|
20240110,172500,1333589015,3010,3010,3010,3010,0
|
|
20240110,172400,1333589015,3010,3010,3010,3010,0
|
|
20240110,172300,1333589015,3010,3010,3010,3010,0
|
|
20240110,172200,1333589015,3010,3010,3010,3010,0
|
|
20240110,172100,1333589015,3010,3010,3010,3010,0
|
|
20240110,172000,1333589015,3010,3010,3010,3010,0
|
|
20240110,171900,1333589015,3010,3010,3010,3010,0
|
|
20240110,171800,1333589015,3010,3010,3010,3010,0
|
|
20240110,171700,1333589015,3010,3010,3010,3010,0
|
|
20240110,171600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,171500,1333589015,3010,3010,3010,3010,0
|
|
20240110,171400,1333589015,3010,3010,3010,3010,0
|
|
20240110,171300,1333589015,3010,3010,3010,3010,0
|
|
20240110,171200,1333589015,3010,3010,3010,3010,0
|
|
20240110,171100,1333589015,3010,3010,3010,3010,0
|
|
20240110,171000,1333589015,3010,3010,3010,3010,0
|
|
20240110,170900,1333589015,3010,3010,3010,3010,0
|
|
20240110,170800,1333589015,3010,3010,3010,3010,0
|
|
20240110,170700,1333589015,3010,3010,3010,3010,0
|
|
20240110,170600,1333589015,3010,3010,3010,3010,0
|
|
20240110,170500,1333589015,3010,3010,3010,3010,0
|
|
20240110,170400,1333589015,3010,3010,3010,3010,0
|
|
20240110,170300,1333589015,3010,3010,3010,3010,0
|
|
20240110,170200,1333589015,3010,3010,3010,3010,0
|
|
20240110,170100,1333589015,3010,3010,3010,3010,0
|
|
20240110,170000,1333589015,3010,3010,3010,3010,0
|
|
20240110,165900,1333589015,3010,3010,3010,3010,0
|
|
20240110,165800,1333589015,3010,3010,3010,3010,0
|
|
20240110,165700,1333589015,3010,3010,3010,3010,0
|
|
20240110,165600,1333589015,3010,3010,3010,3010,0
|
|
20240110,165500,1333589015,3010,3010,3010,3010,0
|
|
20240110,165400,1333589015,3010,3010,3010,3010,0
|
|
20240110,165300,1333589015,3010,3010,3010,3010,0
|
|
20240110,165200,1333589015,3010,3010,3010,3010,0
|
|
20240110,165100,1333589015,3010,3010,3010,3010,0
|
|
20240110,165000,1333589015,3010,3010,3010,3010,0
|
|
20240110,164900,1333589015,3010,3010,3010,3010,0
|
|
20240110,164800,1333589015,3010,3010,3010,3010,0
|
|
20240110,164700,1333589015,3010,3010,3010,3010,0
|
|
20240110,164600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,164500,1333589015,3010,3010,3010,3010,0
|
|
20240110,164400,1333589015,3010,3010,3010,3010,0
|
|
20240110,164300,1333589015,3010,3010,3010,3010,0
|
|
20240110,164200,1333589015,3010,3010,3010,3010,0
|
|
20240110,164100,1333589015,3010,3010,3010,3010,0
|
|
20240110,164000,1333589015,3010,3010,3010,3010,0
|
|
20240110,163900,1333589015,3010,3010,3010,3010,0
|
|
20240110,163800,1333589015,3010,3010,3010,3010,0
|
|
20240110,163700,1333589015,3010,3010,3010,3010,0
|
|
20240110,163600,1333589015,3010,3010,3010,3010,0
|
|
20240110,163500,1333589015,3010,3010,3010,3010,0
|
|
20240110,163400,1333589015,3010,3010,3010,3010,0
|
|
20240110,163300,1333589015,3010,3010,3010,3010,0
|
|
20240110,163200,1333589015,3010,3010,3010,3010,0
|
|
20240110,163100,1333589015,3010,3010,3010,3010,0
|
|
20240110,163000,1333589015,3010,3010,3010,3010,0
|
|
20240110,162900,1333589015,3010,3010,3010,3010,0
|
|
20240110,162800,1333589015,3010,3010,3010,3010,0
|
|
20240110,162700,1333589015,3010,3010,3010,3010,0
|
|
20240110,162600,1333589015,3010,3010,3010,3010,0
|
|
20240110,162500,1333589015,3010,3010,3010,3010,0
|
|
20240110,162400,1333589015,3010,3010,3010,3010,0
|
|
20240110,162300,1333589015,3010,3010,3010,3010,0
|
|
20240110,162200,1333589015,3010,3010,3010,3010,0
|
|
20240110,162100,1333589015,3010,3010,3010,3010,0
|
|
20240110,162000,1333589015,3010,3010,3010,3010,0
|
|
20240110,161900,1333589015,3010,3010,3010,3010,0
|
|
20240110,161800,1333589015,3010,3010,3010,3010,0
|
|
20240110,161700,1333589015,3010,3010,3010,3010,0
|
|
20240110,161600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,161500,1333589015,3010,3010,3010,3010,0
|
|
20240110,161400,1333589015,3010,3010,3010,3010,0
|
|
20240110,161300,1333589015,3010,3010,3010,3010,0
|
|
20240110,161200,1333589015,3010,3010,3010,3010,0
|
|
20240110,161100,1333589015,3010,3010,3010,3010,0
|
|
20240110,161000,1333589015,3010,3010,3010,3010,0
|
|
20240110,160900,1333589015,3010,3010,3010,3010,0
|
|
20240110,160800,1333589015,3010,3010,3010,3010,0
|
|
20240110,160700,1333589015,3010,3010,3010,3010,0
|
|
20240110,160600,1333589015,3010,3010,3010,3010,0
|
|
20240110,160500,1333589015,3010,3010,3010,3010,0
|
|
20240110,160400,1333589015,3010,3010,3010,3010,0
|
|
20240110,160300,1333589015,3010,3010,3010,3010,0
|
|
20240110,160200,1333589015,3010,3010,3010,3010,0
|
|
20240110,160100,1333589015,3010,3010,3010,3010,0
|
|
20240110,160000,1333589015,3010,3010,3010,3010,0
|
|
20240110,155900,1333589015,3010,3010,3010,3010,0
|
|
20240110,155800,1333589015,3010,3010,3010,3010,0
|
|
20240110,155700,1333589015,3010,3010,3010,3010,0
|
|
20240110,155600,1333589015,3010,3010,3010,3010,0
|
|
20240110,155500,1333589015,3010,3010,3010,3010,0
|
|
20240110,155400,1333589015,3010,3010,3010,3010,0
|
|
20240110,155300,1333589015,3010,3010,3010,3010,0
|
|
20240110,155200,1333589015,3010,3010,3010,3010,0
|
|
20240110,155100,1333589015,3010,3010,3010,3010,0
|
|
20240110,155000,1333589015,3010,3010,3010,3010,0
|
|
20240110,154900,1333589015,3010,3010,3010,3010,0
|
|
20240110,154800,1333589015,3010,3010,3010,3010,0
|
|
20240110,154700,1333589015,3010,3010,3010,3010,0
|
|
20240110,154600,1333589015,3010,3010,3010,3010,5876
|
|
20240110,154500,1333589015,3010,3010,3010,3010,0
|
|
20240110,154400,1333589015,3010,3010,3010,3010,0
|
|
20240110,154300,1333589015,3010,3010,3010,3010,0
|
|
20240110,154200,1333589015,3010,3010,3010,3010,0
|
|
20240110,154100,1333589015,3010,3010,3010,3010,0
|
|
20240110,154000,1333589015,3010,3010,3010,3010,0
|
|
20240110,153900,1333589015,3010,3010,3010,3010,0
|
|
20240110,153800,1333589015,3010,3010,3010,3010,0
|
|
20240110,153700,1333589015,3010,3010,3010,3010,0
|
|
20240110,153600,1333589015,3010,3010,3010,3010,0
|
|
20240110,153500,1333589015,3010,3010,3010,3010,0
|
|
20240110,153400,1333589015,3010,3010,3010,3010,0
|
|
20240110,153300,1333589015,3010,3010,3010,3010,0
|
|
20240110,153200,1333589015,3010,3010,3010,3010,0
|
|
20240110,153100,1333589015,3010,3010,3010,3010,0
|
|
20240110,153000,1333589015,3010,3010,3010,3010,5876
|
|
20240110,152900,1315902255,3015,3015,3015,3015,0
|
|
20240110,152800,1315902255,3015,3015,3015,3015,0
|
|
20240110,152700,1315902255,3015,3015,3015,3015,0
|
|
20240110,152600,1315902255,3015,3015,3015,3015,0
|
|
20240110,152500,1315902255,3015,3015,3015,3015,0
|
|
20240110,152400,1315902255,3015,3015,3015,3015,0
|
|
20240110,152300,1315902255,3015,3015,3015,3015,0
|
|
20240110,152200,1315902255,3015,3015,3015,3015,0
|
|
20240110,152100,1315902255,3015,3015,3015,3015,0
|
|
20240110,152000,1315902255,3015,3015,3015,3015,0
|
|
20240110,151900,1315902255,3015,3010,3015,3010,480
|
|
20240110,151800,1314457450,3010,3005,3015,3005,4472
|
|
20240110,151700,1301016325,3010,3015,3015,3010,791
|
|
20240110,151600,1298634915,3010,3010,3010,3010,20
|
|
20240110,151500,1298574715,3010,3010,3010,3010,9
|
|
20240110,151400,1298547625,3010,3010,3010,3005,9327
|
|
20240110,151300,1270478355,3015,3015,3015,3015,100
|
|
20240110,151200,1270176855,3015,3015,3015,3015,1
|
|
20240110,151100,1270173840,3010,3010,3010,3010,0
|
|
20240110,151000,1270173840,3010,3010,3010,3010,2572
|
|
20240110,150900,1262432120,3015,3015,3015,3010,385
|
|
20240110,150800,1261272595,3010,3020,3020,3010,302
|
|
20240110,150700,1260363565,3010,3015,3020,3010,4341
|
|
20240110,150600,1247297005,3020,3020,3020,3020,131
|
|
20240110,150500,1246901385,3020,3020,3020,3020,2
|
|
20240110,150400,1246895345,3020,3015,3020,3015,1902
|
|
20240110,150300,1241160805,3015,3020,3020,3015,466
|
|
20240110,150200,1239754485,3020,3015,3020,3015,575
|
|
20240110,150100,1238020855,3015,3020,3020,3015,1031
|
|
20240110,150000,1234911890,3020,3020,3020,3020,590
|
|
20240110,145900,1233130090,3020,3010,3020,3010,3
|
|
20240110,145800,1233121050,3010,3015,3015,3010,5589
|
|
20240110,145700,1216271565,3015,3020,3020,3015,205
|
|
20240110,145600,1215652835,3015,3015,3015,3015,4
|
|
20240110,145500,1215640775,3020,3020,3020,3020,2003
|
|
20240110,145400,1209591715,3025,3025,3025,3020,553
|
|
20240110,145300,1207919335,3020,3025,3025,3020,600
|
|
20240110,145200,1206106335,3020,3020,3020,3020,201
|
|
20240110,145100,1205499315,3025,3025,3025,3025,146
|
|
20240110,145000,1205057665,3020,3020,3020,3020,358
|
|
20240110,144900,1203976505,3020,3020,3020,3020,5
|
|
20240110,144800,1203961405,3020,3025,3025,3015,297
|
|
20240110,144700,1203064530,3020,3020,3020,3020,0
|
|
20240110,144600,1203064530,3020,3020,3020,3020,316
|
|
20240110,144500,1202110210,3025,3025,3025,3025,131
|
|
20240110,144400,1201713935,3020,3020,3020,3020,0
|
|
20240110,144300,1201713935,3020,3020,3020,3020,679
|
|
20240110,144200,1199663355,3025,3015,3025,3015,314
|
|
20240110,144100,1198715315,3025,3015,3025,3015,1492
|
|
20240110,144000,1194216925,3025,3025,3025,3025,1
|
|
20240110,143900,1194213900,3020,3025,3025,3020,1384
|
|
20240110,143800,1190033560,3025,3020,3025,3020,62
|
|
20240110,143700,1189846285,3025,3030,3030,3025,136
|
|
20240110,143600,1189434835,3025,3035,3035,3025,146
|
|
20240110,143500,1188991855,3035,3035,3035,3035,0
|
|
20240110,143400,1188991855,3035,3035,3035,3035,0
|
|
20240110,143300,1188991855,3035,3035,3035,3020,174
|
|
20240110,143200,1188463795,3035,3035,3035,3035,1
|
|
20240110,143100,1188460760,3025,3025,3025,3025,0
|
|
20240110,143000,1188460760,3025,3015,3025,3015,10423
|
|
20240110,142900,1157002855,3025,3025,3025,3025,0
|
|
20240110,142800,1157002855,3025,3025,3025,3025,0
|
|
20240110,142700,1157002855,3025,3025,3025,3015,142
|
|
20240110,142600,1156573375,3020,3025,3035,3020,7526
|
|
20240110,142500,1133822895,3030,3030,3030,3030,1191
|
|
20240110,142400,1130214165,3030,3035,3035,3030,433
|
|
20240110,142300,1128901510,3030,3030,3030,3030,103
|
|
20240110,142200,1128589420,3035,3035,3035,3035,0
|
|
20240110,142100,1128589420,3035,3035,3035,3035,133
|
|
20240110,142000,1128185765,3035,3035,3035,3035,1
|
|
20240110,141900,1128182730,3030,3035,3035,3030,1564
|
|
20240110,141800,1123438490,3035,3035,3035,3035,165
|
|
20240110,141700,1122937715,3035,3035,3035,3035,1
|
|
20240110,141600,1122934680,3030,3030,3030,3030,289
|
|
20240110,141500,1122059010,3035,3035,3035,3035,133
|
|
20240110,141400,1121655355,3035,3035,3035,3035,0
|
|
20240110,141300,1121655355,3035,3030,3035,3030,303
|
|
20240110,141200,1120737250,3035,3035,3035,3035,134
|
|
20240110,141100,1120330560,3035,3035,3035,3035,0
|
|
20240110,141000,1120330560,3035,3035,3035,3035,0
|
|
20240110,140900,1120330560,3035,3035,3035,3035,433
|
|
20240110,140800,1119016405,3035,3030,3035,3030,448
|
|
20240110,140700,1117656735,3030,3030,3030,3030,0
|
|
20240110,140600,1117656735,3030,3035,3035,3030,233
|
|
20240110,140500,1116950080,3030,3030,3030,3030,1000
|
|
20240110,140400,1113920080,3035,3035,3035,3035,0
|
|
20240110,140300,1113920080,3035,3035,3035,3035,133
|
|
20240110,140200,1113516425,3030,3030,3030,3030,400
|
|
20240110,140100,1112304425,3035,3035,3035,3035,0
|
|
20240110,140000,1112304425,3035,3035,3035,3035,133
|
|
20240110,135900,1111900770,3025,3025,3025,3025,20
|
|
20240110,135800,1111840270,3035,3035,3035,3035,0
|
|
20240110,135700,1111840270,3035,3035,3035,3035,133
|
|
20240110,135600,1111436615,3035,3035,3035,3035,0
|
|
20240110,135500,1111436615,3035,3035,3035,3025,292
|
|
20240110,135400,1110553295,3025,3025,3025,3025,849
|
|
20240110,135300,1107985070,3025,3020,3025,3020,327
|
|
20240110,135200,1106997525,3025,3025,3025,3025,0
|
|
20240110,135100,1106997525,3025,3025,3025,3025,133
|
|
20240110,135000,1106595200,3025,3025,3025,3025,0
|
|
20240110,134900,1106595200,3025,3020,3025,3020,16
|
|
20240110,134800,1106546875,3030,3035,3035,3025,603
|
|
20240110,134700,1104717480,3035,3035,3035,3035,1
|
|
20240110,134600,1104714445,3035,3035,3035,3035,5
|
|
20240110,134500,1104699270,3035,3030,3035,3030,133
|
|
20240110,134400,1104296055,3030,3020,3030,3020,10
|
|
20240110,134300,1104265845,3020,3030,3030,3020,100
|
|
20240110,134200,1103963745,3030,3020,3030,3020,1321
|
|
20240110,134100,1099967475,3020,3020,3020,3020,0
|
|
20240110,134000,1099967475,3020,3020,3020,3020,560
|
|
20240110,133900,1098276275,3025,3025,3025,3025,138
|
|
20240110,133800,1097858825,3015,3025,3025,3015,376
|
|
20240110,133700,1096725175,3025,3025,3025,3025,0
|
|
20240110,133600,1096725175,3025,3020,3025,3020,733
|
|
20240110,133500,1094508350,3025,3025,3025,3025,0
|
|
20240110,133400,1094508350,3025,3025,3025,3025,0
|
|
20240110,133300,1094508350,3025,3025,3025,3025,133
|
|
20240110,133200,1094106025,3025,3010,3025,3010,2
|
|
20240110,133100,1094099990,3010,3015,3015,3010,62
|
|
20240110,133000,1093913365,3015,3015,3015,3015,2557
|
|
20240110,132900,1086204010,3015,3015,3015,3015,8134
|
|
20240110,132800,1061680000,3020,3020,3020,3020,20
|
|
20240110,132700,1061619600,3025,3025,3025,3025,133
|
|
20240110,132600,1061217275,3020,3020,3025,3020,810
|
|
20240110,132500,1058770930,3025,3025,3025,3025,0
|
|
20240110,132400,1058770930,3025,3025,3025,3025,133
|
|
20240110,132300,1058368605,3020,3020,3020,3020,0
|
|
20240110,132200,1058368605,3020,3020,3020,3020,101
|
|
20240110,132100,1058063585,3020,3020,3020,3020,1010
|
|
20240110,132000,1055013385,3015,3015,3015,3015,10
|
|
20240110,131900,1054983235,3020,3020,3020,3020,0
|
|
20240110,131800,1054983235,3020,3025,3025,3020,134
|
|
20240110,131700,1054577890,3020,3020,3020,3020,3619
|
|
20240110,131600,1043648510,3020,3025,3025,3020,370
|
|
20240110,131500,1042530860,3020,3025,3025,3020,1196
|
|
20240110,131400,1038918255,3020,3020,3020,3020,520
|
|
20240110,131300,1037347855,3020,3020,3020,3020,500
|
|
20240110,131200,1035837855,3025,3025,3025,3025,133
|
|
20240110,131100,1035435530,3025,3025,3025,3025,6
|
|
20240110,131000,1035417380,3020,3020,3020,3020,3696
|
|
20240110,130900,1024255460,3020,3025,3030,3020,293
|
|
20240110,130800,1023369350,3025,3025,3025,3025,10
|
|
20240110,130700,1023339100,3025,3025,3025,3025,1000
|
|
20240110,130600,1020314100,3020,3025,3025,3020,635
|
|
20240110,130500,1018395730,3025,3025,3025,3025,19
|
|
20240110,130400,1018338255,3025,3025,3025,3025,624
|
|
20240110,130300,1016450655,3030,3030,3030,3030,164
|
|
20240110,130200,1015953735,3035,3035,3035,3035,0
|
|
20240110,130100,1015953735,3035,3035,3035,3035,1
|
|
20240110,130000,1015950700,3035,3035,3035,3035,134
|
|
20240110,125900,1015544010,3025,3025,3025,3025,335
|
|
20240110,125800,1014530635,3035,3035,3035,3035,0
|
|
20240110,125700,1014530635,3035,3035,3035,3035,134
|
|
20240110,125600,1014123945,3020,3020,3020,3020,1000
|
|
20240110,125500,1011103945,3035,3035,3035,3035,0
|
|
20240110,125400,1011103945,3035,3035,3035,3035,134
|
|
20240110,125300,1010697255,3025,3020,3025,3020,2100
|
|
20240110,125200,1004345255,3025,3025,3025,3025,0
|
|
20240110,125100,1004345255,3025,3025,3025,3025,135
|
|
20240110,125000,1003936880,3025,3025,3025,3025,22
|
|
20240110,124900,1003870330,3025,3025,3025,3025,24
|
|
20240110,124800,1003797730,3030,3035,3035,3020,178
|
|
20240110,124700,1003257915,3020,3020,3020,3020,1
|
|
20240110,124600,1003254895,3025,3030,3030,3025,1050
|
|
20240110,124500,1000078525,3030,3040,3040,3030,1040
|
|
20240110,124400,996925985,3025,3025,3025,3025,5
|
|
20240110,124300,996910860,3025,3025,3025,3025,102
|
|
20240110,124200,996602310,3025,3025,3030,3020,790
|
|
20240110,124100,994212290,3025,3025,3025,3025,1086
|
|
20240110,124000,990927140,3025,3025,3025,3025,1
|
|
20240110,123900,990924115,3030,3040,3040,3030,1095
|
|
20240110,123800,987604925,3030,3030,3030,3030,1400
|
|
20240110,123700,983362925,3040,3040,3040,3040,0
|
|
20240110,123600,983362925,3040,3040,3040,3040,201
|
|
20240110,123500,982751885,3030,3020,3030,3020,1800
|
|
20240110,123400,977302885,3030,3030,3030,3030,694
|
|
20240110,123300,975200065,3030,3030,3030,3030,534
|
|
20240110,123200,973582045,3030,3030,3030,3030,32
|
|
20240110,123100,973485085,3030,3030,3030,3030,0
|
|
20240110,123000,973485085,3030,3030,3030,3030,134
|
|
20240110,122900,973079065,3020,3020,3020,3020,250
|
|
20240110,122800,972324065,3030,3030,3030,3030,0
|
|
20240110,122700,972324065,3030,3030,3030,3030,134
|
|
20240110,122600,971918045,3030,3030,3030,3030,0
|
|
20240110,122500,971918045,3030,3030,3030,3030,0
|
|
20240110,122400,971918045,3030,3025,3030,3025,514
|
|
20240110,122300,970363070,3025,3025,3025,3025,11
|
|
20240110,122200,970329795,3030,3030,3030,3030,10
|
|
20240110,122100,970299495,3030,3030,3030,3030,134
|
|
20240110,122000,969893475,3015,3015,3015,3015,0
|
|
20240110,121900,969893475,3015,3015,3015,3015,31
|
|
20240110,121800,969800010,3030,3030,3030,3030,1135
|
|
20240110,121700,966360960,3030,3030,3030,3030,0
|
|
20240110,121600,966360960,3030,3030,3030,3030,0
|
|
20240110,121500,966360960,3030,3030,3030,3030,134
|
|
20240110,121400,965954940,3020,3020,3020,3020,1
|
|
20240110,121300,965951920,3020,3025,3025,3020,12264
|
|
20240110,121200,928905365,3025,3030,3030,3025,984
|
|
20240110,121100,925928095,3020,3020,3020,3020,0
|
|
20240110,121000,925928095,3020,3025,3025,3020,86
|
|
20240110,120900,925667965,3040,3025,3040,3020,1610
|
|
20240110,120800,920795650,3030,3030,3030,3030,226
|
|
20240110,120700,920110870,3040,3040,3040,3040,200
|
|
20240110,120600,919502870,3040,3040,3040,3040,166
|
|
20240110,120500,918998230,3030,3030,3030,3030,41
|
|
20240110,120400,918874000,3030,3030,3030,3030,959
|
|
20240110,120300,915968230,3035,3035,3040,3035,638
|
|
20240110,120200,914031730,3030,3030,3030,3030,253
|
|
20240110,120100,913265140,3030,3030,3030,3030,77
|
|
20240110,120000,913031830,3035,3035,3035,3035,235
|
|
20240110,115900,912318605,3035,3035,3035,3035,0
|
|
20240110,115800,912318605,3035,3035,3035,3035,0
|
|
20240110,115700,912318605,3035,3035,3035,3035,135
|
|
20240110,115600,911908880,3030,3030,3030,3030,40
|
|
20240110,115500,911787680,3040,3040,3040,3040,0
|
|
20240110,115400,911787680,3040,3030,3040,3030,136
|
|
20240110,115300,911374745,3025,3025,3025,3025,430
|
|
20240110,115200,910073995,3030,3030,3030,3030,0
|
|
20240110,115100,910073995,3030,3030,3030,3030,135
|
|
20240110,115000,909664945,3030,3030,3030,3030,0
|
|
20240110,114900,909664945,3030,3030,3030,3030,0
|
|
20240110,114800,909664945,3030,3030,3030,3030,435
|
|
20240110,114700,908346895,3030,3030,3030,3030,0
|
|
20240110,114600,908346895,3030,3030,3030,3030,200
|
|
20240110,114500,907740895,3030,3040,3040,3030,335
|
|
20240110,114400,906724495,3035,3035,3035,3035,2
|
|
20240110,114300,906718425,3030,3030,3030,3030,0
|
|
20240110,114200,906718425,3030,3040,3040,3030,506
|
|
20240110,114100,905183895,3025,3030,3030,3025,15205
|
|
20240110,114000,859163490,3035,3035,3035,3035,9
|
|
20240110,113900,859136175,3035,3035,3040,3030,162
|
|
20240110,113800,858643940,3035,3035,3035,3035,4000
|
|
20240110,113700,846503940,3040,3040,3040,3040,20
|
|
20240110,113600,846443140,3040,3045,3045,3040,155
|
|
20240110,113500,845971265,3040,3040,3040,3040,50
|
|
20240110,113400,845819265,3040,3040,3040,3040,0
|
|
20240110,113300,845819265,3040,3040,3045,3040,331
|
|
20240110,113200,844812610,3045,3045,3045,3045,0
|
|
20240110,113100,844812610,3045,3045,3045,3045,0
|
|
20240110,113000,844812610,3045,3045,3045,3045,136
|
|
20240110,112900,844398490,3045,3045,3045,3045,0
|
|
20240110,112800,844398490,3045,3045,3045,3045,0
|
|
20240110,112700,844398490,3045,3045,3045,3045,135
|
|
20240110,112600,843987415,3040,3040,3040,3040,1050
|
|
20240110,112500,840795415,3040,3040,3040,3040,50
|
|
20240110,112400,840643415,3040,3040,3040,3040,136
|
|
20240110,112300,840229975,3040,3040,3040,3040,1
|
|
20240110,112200,840226935,3035,3035,3035,3035,132
|
|
20240110,112100,839826315,3040,3040,3040,3040,135
|
|
20240110,112000,839415915,3040,3035,3040,3035,3
|
|
20240110,111900,839406805,3035,3035,3035,3035,0
|
|
20240110,111800,839406805,3035,3040,3040,3030,1332
|
|
20240110,111700,835362535,3030,3035,3035,3030,211
|
|
20240110,111600,834722155,3035,3035,3035,3035,800
|
|
20240110,111500,832294155,3030,3045,3045,3030,136
|
|
20240110,111400,831880055,3030,3030,3030,3030,0
|
|
20240110,111300,831880055,3030,3030,3030,3030,0
|
|
20240110,111200,831880055,3030,3045,3045,3030,137
|
|
20240110,111100,831462905,3035,3035,3035,3035,217
|
|
20240110,111000,830804310,3040,3040,3040,3035,252
|
|
20240110,110900,830038235,3040,3035,3040,3035,136
|
|
20240110,110800,829624840,3030,3030,3035,3030,9
|
|
20240110,110700,829597535,3035,3035,3040,3035,879
|
|
20240110,110600,826927985,3035,3040,3040,3035,136
|
|
20240110,110500,826514550,3035,3035,3035,3035,1
|
|
20240110,110400,826511515,3040,3040,3040,3040,32
|
|
20240110,110300,826414235,3045,3045,3045,3045,135
|
|
20240110,110200,826003160,3045,3045,3045,3045,0
|
|
20240110,110100,826003160,3045,3035,3045,3035,9500
|
|
20240110,110000,797083760,3035,3030,3035,3030,616
|
|
20240110,105900,795214670,3030,3030,3030,3030,0
|
|
20240110,105800,795214670,3030,3030,3030,3030,703
|
|
20240110,105700,793084580,3030,3035,3035,3030,1215
|
|
20240110,105600,789402455,3030,3030,3030,3030,259
|
|
20240110,105500,788617685,3035,3035,3035,3035,200
|
|
20240110,105400,788010685,3035,3030,3035,3030,1000
|
|
20240110,105300,784975695,3035,3035,3035,3035,1023
|
|
20240110,105200,781870890,3035,3045,3045,3035,2
|
|
20240110,105100,781864810,3035,3045,3045,3030,153
|
|
20240110,105000,781399190,3045,3045,3045,3030,4
|
|
20240110,104900,781387025,3030,3030,3030,3030,2
|
|
20240110,104800,781380965,3030,3040,3045,3030,1902
|
|
20240110,104700,775613430,3040,3040,3040,3040,1000
|
|
20240110,104600,772573430,3040,3040,3040,3030,508
|
|
20240110,104500,771029120,3040,3030,3040,3030,1234
|
|
20240110,104400,767281270,3040,3035,3040,3030,877
|
|
20240110,104300,764619575,3035,3035,3035,3035,0
|
|
20240110,104200,764619575,3035,3040,3045,3035,1586
|
|
20240110,104100,759790220,3035,3035,3035,3035,201
|
|
20240110,104000,759180185,3030,3030,3045,3030,5
|
|
20240110,103900,759165020,3030,3040,3045,3030,2722
|
|
20240110,103800,750889895,3030,3035,3035,3030,123
|
|
20240110,103700,750516595,3030,3035,3035,3030,3043
|
|
20240110,103600,741291915,3035,3040,3040,3035,137
|
|
20240110,103500,740875440,3030,3030,3030,3030,1
|
|
20240110,103400,740872410,3040,3040,3040,3040,1
|
|
20240110,103300,740869370,3030,3035,3040,3030,2496
|
|
20240110,103200,733285055,3035,3035,3040,3035,775
|
|
20240110,103100,730932920,3035,3035,3035,3035,1
|
|
20240110,103000,730929885,3040,3040,3040,3040,136
|
|
20240110,102900,730516445,3040,3035,3040,3035,2
|
|
20240110,102800,730510370,3040,3040,3040,3040,104
|
|
20240110,102700,730194210,3035,3035,3040,3035,143
|
|
20240110,102600,729759525,3035,3035,3040,3035,4
|
|
20240110,102500,729747380,3040,3040,3040,3040,0
|
|
20240110,102400,729747380,3040,3040,3040,3040,136
|
|
20240110,102300,729333940,3030,3030,3030,3030,240
|
|
20240110,102200,728606740,3030,3030,3040,3030,56
|
|
20240110,102100,728437010,3030,3040,3040,3030,292
|
|
20240110,102000,727550890,3030,3030,3030,3030,1101
|
|
20240110,101900,724214860,3030,3030,3030,3030,3300
|
|
20240110,101800,714215860,3030,3040,3040,3030,219
|
|
20240110,101700,713550405,3030,3030,3030,3030,439
|
|
20240110,101600,712220235,3030,3030,3030,3030,1911
|
|
20240110,101500,706429905,3030,3040,3040,3030,4146
|
|
20240110,101400,693866065,3025,3035,3035,3025,2301
|
|
20240110,101300,686899355,3035,3035,3035,3035,2
|
|
20240110,101200,686893285,3030,3035,3040,3030,314
|
|
20240110,101100,685939630,3035,3045,3045,3035,102
|
|
20240110,101000,685629555,3040,3045,3045,3040,25
|
|
20240110,100900,685553435,3045,3040,3045,3040,352
|
|
20240110,100800,684483350,3040,3040,3040,3040,0
|
|
20240110,100700,684483350,3040,3040,3040,3040,603
|
|
20240110,100600,682650230,3040,3030,3040,3030,1131
|
|
20240110,100500,679221830,3040,3040,3040,3040,300
|
|
20240110,100400,678309830,3040,3030,3040,3030,1303
|
|
20240110,100300,674361730,3040,3040,3040,3040,637
|
|
20240110,100200,672425250,3040,3045,3045,3035,1976
|
|
20240110,100100,666428025,3045,3045,3045,3040,2107
|
|
20240110,100000,660021375,3045,3050,3050,3045,207
|
|
20240110,095900,659390375,3050,3050,3050,3050,0
|
|
20240110,095800,659390375,3050,3050,3050,3050,1
|
|
20240110,095700,659387325,3050,3050,3050,3050,192
|
|
20240110,095600,658801725,3050,3050,3050,3050,2
|
|
20240110,095500,658795625,3040,3050,3050,3040,176
|
|
20240110,095400,658260555,3045,3050,3050,3045,602
|
|
20240110,095300,656424460,3050,3050,3050,3050,4
|
|
20240110,095200,656412260,3050,3050,3050,3050,0
|
|
20240110,095100,656412260,3050,3040,3050,3035,2171
|
|
20240110,095000,649815490,3040,3050,3050,3040,81
|
|
20240110,094900,649568770,3050,3050,3050,3050,0
|
|
20240110,094800,649568770,3050,3050,3050,3050,137
|
|
20240110,094700,649150920,3040,3045,3045,3040,683
|
|
20240110,094600,647072685,3045,3045,3045,3045,3000
|
|
20240110,094500,637937685,3050,3055,3055,3050,666
|
|
20240110,094400,635905700,3045,3045,3055,3045,4053
|
|
20240110,094300,623546570,3045,3045,3045,3045,125
|
|
20240110,094200,623165945,3045,3045,3050,3040,141
|
|
20240110,094100,622735965,3050,3050,3050,3050,1
|
|
20240110,094000,622732915,3050,3050,3050,3050,20
|
|
20240110,093900,622671915,3050,3050,3050,3030,139
|
|
20240110,093800,622247985,3050,3040,3050,3040,2501
|
|
20240110,093700,614634895,3030,3040,3040,3030,148
|
|
20240110,093600,614185925,3030,3030,3030,3030,777
|
|
20240110,093500,611831615,3025,3025,3025,3025,89
|
|
20240110,093400,611562390,3025,3025,3025,3020,70
|
|
20240110,093300,611350740,3020,3020,3020,3020,1010
|
|
20240110,093200,608300540,3015,3020,3020,3015,3333
|
|
20240110,093100,598251530,3025,3025,3025,3015,230
|
|
20240110,093000,597557390,3015,3030,3030,3015,2477
|
|
20240110,092900,590084355,3020,3020,3030,3020,1614
|
|
20240110,092800,585210055,3020,3020,3020,3020,57
|
|
20240110,092700,585037915,3020,3020,3020,3015,1654
|
|
20240110,092600,580046150,3015,3030,3040,3015,5892
|
|
20240110,092500,562184845,3040,3015,3040,3015,22
|
|
20240110,092400,562117990,3015,3030,3030,3010,4123
|
|
20240110,092300,549696245,3015,3025,3025,3015,5766
|
|
20240110,092200,532300500,3020,3035,3040,3015,8573
|
|
20240110,092100,506277175,3035,3025,3035,3025,892
|
|
20240110,092000,503571545,3015,3030,3030,3015,18189
|
|
20240110,091900,448649885,3030,3040,3040,3025,14273
|
|
20240110,091800,405393825,3030,3025,3050,3025,2243
|
|
20240110,091700,398594565,3025,3030,3040,3020,24204
|
|
20240110,091600,325329565,3030,3060,3060,3025,29395
|
|
20240110,091500,235904295,3055,3070,3070,3055,161
|
|
20240110,091400,235410385,3070,3070,3070,3070,1076
|
|
20240110,091300,232107065,3070,3070,3070,3070,1076
|
|
20240110,091200,228803745,3070,3050,3070,3050,168
|
|
20240110,091100,228288350,3050,3065,3065,3050,1308
|
|
20240110,091000,224295880,3065,3070,3070,3050,147
|
|
20240110,090900,223844835,3050,3065,3070,3050,12161
|
|
20240110,090800,186656965,3065,3070,3070,3055,3436
|
|
20240110,090700,176152455,3065,3070,3070,3055,17345
|
|
20240110,090600,123034235,3090,3100,3100,3075,10697
|
|
20240110,090500,89978970,3090,3100,3100,3090,3939
|
|
20240110,090400,77775755,3115,3115,3120,3100,5847
|
|
20240110,090300,59581000,3120,3085,3125,3080,2539
|
|
20240110,090200,51699430,3120,3110,3130,3085,9482
|
|
20240110,090100,22302045,3100,3120,3145,3100,3900
|
|
20240110,090000,10158475,3120,3105,3120,3105,3269
|