649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,194600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,194500,1913442815,3110,3110,3110,3110,0
|
|
20240111,194400,1913442815,3110,3110,3110,3110,0
|
|
20240111,194300,1913442815,3110,3110,3110,3110,0
|
|
20240111,194200,1913442815,3110,3110,3110,3110,0
|
|
20240111,194100,1913442815,3110,3110,3110,3110,0
|
|
20240111,194000,1913442815,3110,3110,3110,3110,0
|
|
20240111,193900,1913442815,3110,3110,3110,3110,0
|
|
20240111,193800,1913442815,3110,3110,3110,3110,0
|
|
20240111,193700,1913442815,3110,3110,3110,3110,0
|
|
20240111,193600,1913442815,3110,3110,3110,3110,0
|
|
20240111,193500,1913442815,3110,3110,3110,3110,0
|
|
20240111,193400,1913442815,3110,3110,3110,3110,0
|
|
20240111,193300,1913442815,3110,3110,3110,3110,0
|
|
20240111,193200,1913442815,3110,3110,3110,3110,0
|
|
20240111,193100,1913442815,3110,3110,3110,3110,0
|
|
20240111,193000,1913442815,3110,3110,3110,3110,0
|
|
20240111,192900,1913442815,3110,3110,3110,3110,0
|
|
20240111,192800,1913442815,3110,3110,3110,3110,0
|
|
20240111,192700,1913442815,3110,3110,3110,3110,0
|
|
20240111,192600,1913442815,3110,3110,3110,3110,0
|
|
20240111,192500,1913442815,3110,3110,3110,3110,0
|
|
20240111,192400,1913442815,3110,3110,3110,3110,0
|
|
20240111,192300,1913442815,3110,3110,3110,3110,0
|
|
20240111,192200,1913442815,3110,3110,3110,3110,0
|
|
20240111,192100,1913442815,3110,3110,3110,3110,0
|
|
20240111,192000,1913442815,3110,3110,3110,3110,0
|
|
20240111,191900,1913442815,3110,3110,3110,3110,0
|
|
20240111,191800,1913442815,3110,3110,3110,3110,0
|
|
20240111,191700,1913442815,3110,3110,3110,3110,0
|
|
20240111,191600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,191500,1913442815,3110,3110,3110,3110,0
|
|
20240111,191400,1913442815,3110,3110,3110,3110,0
|
|
20240111,191300,1913442815,3110,3110,3110,3110,0
|
|
20240111,191200,1913442815,3110,3110,3110,3110,0
|
|
20240111,191100,1913442815,3110,3110,3110,3110,0
|
|
20240111,191000,1913442815,3110,3110,3110,3110,0
|
|
20240111,190900,1913442815,3110,3110,3110,3110,0
|
|
20240111,190800,1913442815,3110,3110,3110,3110,0
|
|
20240111,190700,1913442815,3110,3110,3110,3110,0
|
|
20240111,190600,1913442815,3110,3110,3110,3110,0
|
|
20240111,190500,1913442815,3110,3110,3110,3110,0
|
|
20240111,190400,1913442815,3110,3110,3110,3110,0
|
|
20240111,190300,1913442815,3110,3110,3110,3110,0
|
|
20240111,190200,1913442815,3110,3110,3110,3110,0
|
|
20240111,190100,1913442815,3110,3110,3110,3110,0
|
|
20240111,190000,1913442815,3110,3110,3110,3110,0
|
|
20240111,185900,1913442815,3110,3110,3110,3110,0
|
|
20240111,185800,1913442815,3110,3110,3110,3110,0
|
|
20240111,185700,1913442815,3110,3110,3110,3110,0
|
|
20240111,185600,1913442815,3110,3110,3110,3110,0
|
|
20240111,185500,1913442815,3110,3110,3110,3110,0
|
|
20240111,185400,1913442815,3110,3110,3110,3110,0
|
|
20240111,185300,1913442815,3110,3110,3110,3110,0
|
|
20240111,185200,1913442815,3110,3110,3110,3110,0
|
|
20240111,185100,1913442815,3110,3110,3110,3110,0
|
|
20240111,185000,1913442815,3110,3110,3110,3110,0
|
|
20240111,184900,1913442815,3110,3110,3110,3110,0
|
|
20240111,184800,1913442815,3110,3110,3110,3110,0
|
|
20240111,184700,1913442815,3110,3110,3110,3110,0
|
|
20240111,184600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,184500,1913442815,3110,3110,3110,3110,0
|
|
20240111,184400,1913442815,3110,3110,3110,3110,0
|
|
20240111,184300,1913442815,3110,3110,3110,3110,0
|
|
20240111,184200,1913442815,3110,3110,3110,3110,0
|
|
20240111,184100,1913442815,3110,3110,3110,3110,0
|
|
20240111,184000,1913442815,3110,3110,3110,3110,0
|
|
20240111,183900,1913442815,3110,3110,3110,3110,0
|
|
20240111,183800,1913442815,3110,3110,3110,3110,0
|
|
20240111,183700,1913442815,3110,3110,3110,3110,0
|
|
20240111,183600,1913442815,3110,3110,3110,3110,0
|
|
20240111,183500,1913442815,3110,3110,3110,3110,0
|
|
20240111,183400,1913442815,3110,3110,3110,3110,0
|
|
20240111,183300,1913442815,3110,3110,3110,3110,0
|
|
20240111,183200,1913442815,3110,3110,3110,3110,0
|
|
20240111,183100,1913442815,3110,3110,3110,3110,0
|
|
20240111,183000,1913442815,3110,3110,3110,3110,0
|
|
20240111,182900,1913442815,3110,3110,3110,3110,0
|
|
20240111,182800,1913442815,3110,3110,3110,3110,0
|
|
20240111,182700,1913442815,3110,3110,3110,3110,0
|
|
20240111,182600,1913442815,3110,3110,3110,3110,0
|
|
20240111,182500,1913442815,3110,3110,3110,3110,0
|
|
20240111,182400,1913442815,3110,3110,3110,3110,0
|
|
20240111,182300,1913442815,3110,3110,3110,3110,0
|
|
20240111,182200,1913442815,3110,3110,3110,3110,0
|
|
20240111,182100,1913442815,3110,3110,3110,3110,0
|
|
20240111,182000,1913442815,3110,3110,3110,3110,0
|
|
20240111,181900,1913442815,3110,3110,3110,3110,0
|
|
20240111,181800,1913442815,3110,3110,3110,3110,0
|
|
20240111,181700,1913442815,3110,3110,3110,3110,0
|
|
20240111,181600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,181500,1913442815,3110,3110,3110,3110,0
|
|
20240111,181400,1913442815,3110,3110,3110,3110,0
|
|
20240111,181300,1913442815,3110,3110,3110,3110,0
|
|
20240111,181200,1913442815,3110,3110,3110,3110,0
|
|
20240111,181100,1913442815,3110,3110,3110,3110,0
|
|
20240111,181000,1913442815,3110,3110,3110,3110,0
|
|
20240111,180900,1913442815,3110,3110,3110,3110,0
|
|
20240111,180800,1913442815,3110,3110,3110,3110,0
|
|
20240111,180700,1913442815,3110,3110,3110,3110,0
|
|
20240111,180600,1913442815,3110,3110,3110,3110,0
|
|
20240111,180500,1913442815,3110,3110,3110,3110,0
|
|
20240111,180400,1913442815,3110,3110,3110,3110,0
|
|
20240111,180300,1913442815,3110,3110,3110,3110,0
|
|
20240111,180200,1913442815,3110,3110,3110,3110,0
|
|
20240111,180100,1913442815,3110,3110,3110,3110,0
|
|
20240111,180000,1913442815,3110,3110,3110,3110,0
|
|
20240111,175900,1913442815,3110,3110,3110,3110,0
|
|
20240111,175800,1913442815,3110,3110,3110,3110,0
|
|
20240111,175700,1913442815,3110,3110,3110,3110,0
|
|
20240111,175600,1913442815,3110,3110,3110,3110,0
|
|
20240111,175500,1913442815,3110,3110,3110,3110,0
|
|
20240111,175400,1913442815,3110,3110,3110,3110,0
|
|
20240111,175300,1913442815,3110,3110,3110,3110,0
|
|
20240111,175200,1913442815,3110,3110,3110,3110,0
|
|
20240111,175100,1913442815,3110,3110,3110,3110,0
|
|
20240111,175000,1913442815,3110,3110,3110,3110,0
|
|
20240111,174900,1913442815,3110,3110,3110,3110,0
|
|
20240111,174800,1913442815,3110,3110,3110,3110,0
|
|
20240111,174700,1913442815,3110,3110,3110,3110,0
|
|
20240111,174600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,174500,1913442815,3110,3110,3110,3110,0
|
|
20240111,174400,1913442815,3110,3110,3110,3110,0
|
|
20240111,174300,1913442815,3110,3110,3110,3110,0
|
|
20240111,174200,1913442815,3110,3110,3110,3110,0
|
|
20240111,174100,1913442815,3110,3110,3110,3110,0
|
|
20240111,174000,1913442815,3110,3110,3110,3110,0
|
|
20240111,173900,1913442815,3110,3110,3110,3110,0
|
|
20240111,173800,1913442815,3110,3110,3110,3110,0
|
|
20240111,173700,1913442815,3110,3110,3110,3110,0
|
|
20240111,173600,1913442815,3110,3110,3110,3110,0
|
|
20240111,173500,1913442815,3110,3110,3110,3110,0
|
|
20240111,173400,1913442815,3110,3110,3110,3110,0
|
|
20240111,173300,1913442815,3110,3110,3110,3110,0
|
|
20240111,173200,1913442815,3110,3110,3110,3110,0
|
|
20240111,173100,1913442815,3110,3110,3110,3110,0
|
|
20240111,173000,1913442815,3110,3110,3110,3110,0
|
|
20240111,172900,1913442815,3110,3110,3110,3110,0
|
|
20240111,172800,1913442815,3110,3110,3110,3110,0
|
|
20240111,172700,1913442815,3110,3110,3110,3110,0
|
|
20240111,172600,1913442815,3110,3110,3110,3110,0
|
|
20240111,172500,1913442815,3110,3110,3110,3110,0
|
|
20240111,172400,1913442815,3110,3110,3110,3110,0
|
|
20240111,172300,1913442815,3110,3110,3110,3110,0
|
|
20240111,172200,1913442815,3110,3110,3110,3110,0
|
|
20240111,172100,1913442815,3110,3110,3110,3110,0
|
|
20240111,172000,1913442815,3110,3110,3110,3110,0
|
|
20240111,171900,1913442815,3110,3110,3110,3110,0
|
|
20240111,171800,1913442815,3110,3110,3110,3110,0
|
|
20240111,171700,1913442815,3110,3110,3110,3110,0
|
|
20240111,171600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,171500,1913442815,3110,3110,3110,3110,0
|
|
20240111,171400,1913442815,3110,3110,3110,3110,0
|
|
20240111,171300,1913442815,3110,3110,3110,3110,0
|
|
20240111,171200,1913442815,3110,3110,3110,3110,0
|
|
20240111,171100,1913442815,3110,3110,3110,3110,0
|
|
20240111,171000,1913442815,3110,3110,3110,3110,0
|
|
20240111,170900,1913442815,3110,3110,3110,3110,0
|
|
20240111,170800,1913442815,3110,3110,3110,3110,0
|
|
20240111,170700,1913442815,3110,3110,3110,3110,0
|
|
20240111,170600,1913442815,3110,3110,3110,3110,0
|
|
20240111,170500,1913442815,3110,3110,3110,3110,0
|
|
20240111,170400,1913442815,3110,3110,3110,3110,0
|
|
20240111,170300,1913442815,3110,3110,3110,3110,0
|
|
20240111,170200,1913442815,3110,3110,3110,3110,0
|
|
20240111,170100,1913442815,3110,3110,3110,3110,0
|
|
20240111,170000,1913442815,3110,3110,3110,3110,0
|
|
20240111,165900,1913442815,3110,3110,3110,3110,0
|
|
20240111,165800,1913442815,3110,3110,3110,3110,0
|
|
20240111,165700,1913442815,3110,3110,3110,3110,0
|
|
20240111,165600,1913442815,3110,3110,3110,3110,0
|
|
20240111,165500,1913442815,3110,3110,3110,3110,0
|
|
20240111,165400,1913442815,3110,3110,3110,3110,0
|
|
20240111,165300,1913442815,3110,3110,3110,3110,0
|
|
20240111,165200,1913442815,3110,3110,3110,3110,0
|
|
20240111,165100,1913442815,3110,3110,3110,3110,0
|
|
20240111,165000,1913442815,3110,3110,3110,3110,0
|
|
20240111,164900,1913442815,3110,3110,3110,3110,0
|
|
20240111,164800,1913442815,3110,3110,3110,3110,0
|
|
20240111,164700,1913442815,3110,3110,3110,3110,0
|
|
20240111,164600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,164500,1913442815,3110,3110,3110,3110,0
|
|
20240111,164400,1913442815,3110,3110,3110,3110,0
|
|
20240111,164300,1913442815,3110,3110,3110,3110,0
|
|
20240111,164200,1913442815,3110,3110,3110,3110,0
|
|
20240111,164100,1913442815,3110,3110,3110,3110,0
|
|
20240111,164000,1913442815,3110,3110,3110,3110,0
|
|
20240111,163900,1913442815,3110,3110,3110,3110,0
|
|
20240111,163800,1913442815,3110,3110,3110,3110,0
|
|
20240111,163700,1913442815,3110,3110,3110,3110,0
|
|
20240111,163600,1913442815,3110,3110,3110,3110,0
|
|
20240111,163500,1913442815,3110,3110,3110,3110,0
|
|
20240111,163400,1913442815,3110,3110,3110,3110,0
|
|
20240111,163300,1913442815,3110,3110,3110,3110,0
|
|
20240111,163200,1913442815,3110,3110,3110,3110,0
|
|
20240111,163100,1913442815,3110,3110,3110,3110,0
|
|
20240111,163000,1913442815,3110,3110,3110,3110,0
|
|
20240111,162900,1913442815,3110,3110,3110,3110,0
|
|
20240111,162800,1913442815,3110,3110,3110,3110,0
|
|
20240111,162700,1913442815,3110,3110,3110,3110,0
|
|
20240111,162600,1913442815,3110,3110,3110,3110,0
|
|
20240111,162500,1913442815,3110,3110,3110,3110,0
|
|
20240111,162400,1913442815,3110,3110,3110,3110,0
|
|
20240111,162300,1913442815,3110,3110,3110,3110,0
|
|
20240111,162200,1913442815,3110,3110,3110,3110,0
|
|
20240111,162100,1913442815,3110,3110,3110,3110,0
|
|
20240111,162000,1913442815,3110,3110,3110,3110,0
|
|
20240111,161900,1913442815,3110,3110,3110,3110,0
|
|
20240111,161800,1913442815,3110,3110,3110,3110,0
|
|
20240111,161700,1913442815,3110,3110,3110,3110,0
|
|
20240111,161600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,161500,1913442815,3110,3110,3110,3110,0
|
|
20240111,161400,1913442815,3110,3110,3110,3110,0
|
|
20240111,161300,1913442815,3110,3110,3110,3110,0
|
|
20240111,161200,1913442815,3110,3110,3110,3110,0
|
|
20240111,161100,1913442815,3110,3110,3110,3110,0
|
|
20240111,161000,1913442815,3110,3110,3110,3110,0
|
|
20240111,160900,1913442815,3110,3110,3110,3110,0
|
|
20240111,160800,1913442815,3110,3110,3110,3110,0
|
|
20240111,160700,1913442815,3110,3110,3110,3110,0
|
|
20240111,160600,1913442815,3110,3110,3110,3110,0
|
|
20240111,160500,1913442815,3110,3110,3110,3110,0
|
|
20240111,160400,1913442815,3110,3110,3110,3110,0
|
|
20240111,160300,1913442815,3110,3110,3110,3110,0
|
|
20240111,160200,1913442815,3110,3110,3110,3110,0
|
|
20240111,160100,1913442815,3110,3110,3110,3110,0
|
|
20240111,160000,1913442815,3110,3110,3110,3110,0
|
|
20240111,155900,1913442815,3110,3110,3110,3110,0
|
|
20240111,155800,1913442815,3110,3110,3110,3110,0
|
|
20240111,155700,1913442815,3110,3110,3110,3110,0
|
|
20240111,155600,1913442815,3110,3110,3110,3110,0
|
|
20240111,155500,1913442815,3110,3110,3110,3110,0
|
|
20240111,155400,1913442815,3110,3110,3110,3110,0
|
|
20240111,155300,1913442815,3110,3110,3110,3110,0
|
|
20240111,155200,1913442815,3110,3110,3110,3110,0
|
|
20240111,155100,1913442815,3110,3110,3110,3110,0
|
|
20240111,155000,1913442815,3110,3110,3110,3110,0
|
|
20240111,154900,1913442815,3110,3110,3110,3110,0
|
|
20240111,154800,1913442815,3110,3110,3110,3110,0
|
|
20240111,154700,1913442815,3110,3110,3110,3110,0
|
|
20240111,154600,1913442815,3110,3110,3110,3110,21910
|
|
20240111,154500,1913442815,3110,3110,3110,3110,0
|
|
20240111,154400,1913442815,3110,3110,3110,3110,0
|
|
20240111,154300,1913442815,3110,3110,3110,3110,0
|
|
20240111,154200,1913442815,3110,3110,3110,3110,0
|
|
20240111,154100,1913442815,3110,3110,3110,3110,0
|
|
20240111,154000,1913442815,3110,3110,3110,3110,0
|
|
20240111,153900,1913442815,3110,3110,3110,3110,0
|
|
20240111,153800,1913442815,3110,3110,3110,3110,0
|
|
20240111,153700,1913442815,3110,3110,3110,3110,0
|
|
20240111,153600,1913442815,3110,3110,3110,3110,0
|
|
20240111,153500,1913442815,3110,3110,3110,3110,0
|
|
20240111,153400,1913442815,3110,3110,3110,3110,0
|
|
20240111,153300,1913442815,3110,3110,3110,3110,0
|
|
20240111,153200,1913442815,3110,3110,3110,3110,0
|
|
20240111,153100,1913442815,3110,3110,3110,3110,0
|
|
20240111,153000,1913442815,3110,3110,3110,3110,21910
|
|
20240111,152900,1845302715,3100,3100,3100,3100,0
|
|
20240111,152800,1845302715,3100,3100,3100,3100,0
|
|
20240111,152700,1845302715,3100,3100,3100,3100,0
|
|
20240111,152600,1845302715,3100,3100,3100,3100,0
|
|
20240111,152500,1845302715,3100,3100,3100,3100,0
|
|
20240111,152400,1845302715,3100,3100,3100,3100,0
|
|
20240111,152300,1845302715,3100,3100,3100,3100,0
|
|
20240111,152200,1845302715,3100,3100,3100,3100,0
|
|
20240111,152100,1845302715,3100,3100,3100,3100,0
|
|
20240111,152000,1845302715,3100,3100,3100,3100,0
|
|
20240111,151900,1845302715,3100,3100,3100,3085,3448
|
|
20240111,151800,1834656745,3105,3100,3105,3090,610
|
|
20240111,151700,1832766740,3100,3105,3105,3090,448
|
|
20240111,151600,1831382155,3105,3100,3105,3085,6466
|
|
20240111,151500,1811343380,3100,3100,3100,3090,1490
|
|
20240111,151400,1806728170,3105,3100,3105,3100,1073
|
|
20240111,151300,1803401805,3100,3095,3100,3095,1051
|
|
20240111,151200,1800143845,3100,3100,3100,3100,1026
|
|
20240111,151100,1796963245,3100,3090,3100,3090,625
|
|
20240111,151000,1795031105,3100,3100,3105,3100,1034
|
|
20240111,150900,1791825700,3100,3100,3100,3100,1021
|
|
20240111,150800,1788660600,3100,3100,3100,3100,3022
|
|
20240111,150700,1779292400,3100,3085,3100,3085,10549
|
|
20240111,150600,1746614585,3090,3090,3090,3090,22
|
|
20240111,150500,1746546605,3090,3090,3090,3090,28
|
|
20240111,150400,1746460085,3090,3090,3090,3090,141
|
|
20240111,150300,1746024395,3090,3090,3090,3085,754
|
|
20240111,150200,1743698165,3090,3090,3090,3090,122
|
|
20240111,150100,1743321185,3090,3090,3090,3090,21
|
|
20240111,150000,1743256295,3090,3085,3095,3085,647
|
|
20240111,145900,1741259635,3095,3090,3095,3090,985
|
|
20240111,145800,1738214015,3085,3090,3090,3085,43
|
|
20240111,145700,1738081245,3095,3090,3095,3090,556
|
|
20240111,145600,1736360980,3095,3085,3095,3085,497
|
|
20240111,145500,1734827495,3095,3095,3095,3085,448
|
|
20240111,145400,1733444995,3095,3090,3095,3085,9319
|
|
20240111,145300,1704694385,3095,3095,3095,3095,454
|
|
20240111,145200,1703289255,3095,3085,3095,3085,1021
|
|
20240111,145100,1700136615,3090,3090,3090,3090,856
|
|
20240111,145000,1697491575,3090,3085,3090,3085,24
|
|
20240111,144900,1697417420,3090,3090,3090,3090,536
|
|
20240111,144800,1695761180,3090,3085,3090,3085,1137
|
|
20240111,144700,1692251265,3090,3090,3090,3090,453
|
|
20240111,144600,1690851495,3090,3085,3090,3085,347
|
|
20240111,144500,1689780465,3085,3090,3090,3075,534
|
|
20240111,144400,1688133925,3090,3085,3090,3085,91
|
|
20240111,144300,1687853075,3085,3085,3090,3080,5364
|
|
20240111,144200,1671320475,3090,3090,3090,3085,995
|
|
20240111,144100,1668248610,3090,3095,3095,3085,3696
|
|
20240111,144000,1656819675,3095,3090,3095,3090,618
|
|
20240111,143900,1654907370,3095,3090,3095,3090,3472
|
|
20240111,143800,1644176615,3090,3090,3090,3085,733
|
|
20240111,143700,1641911650,3090,3085,3090,3085,686
|
|
20240111,143600,1639795330,3090,3090,3090,3090,432
|
|
20240111,143500,1638460450,3090,3095,3095,3085,2527
|
|
20240111,143400,1630659855,3090,3090,3095,3090,696
|
|
20240111,143300,1628509210,3090,3095,3095,3090,1310
|
|
20240111,143200,1624459135,3095,3095,3095,3095,945
|
|
20240111,143100,1621534360,3095,3090,3095,3090,1143
|
|
20240111,143000,1618000325,3095,3095,3095,3090,563
|
|
20240111,142900,1616260215,3095,3095,3095,3090,448
|
|
20240111,142800,1614873660,3095,3095,3095,3095,460
|
|
20240111,142700,1613449960,3095,3090,3095,3090,493
|
|
20240111,142600,1611926585,3090,3075,3090,3075,910
|
|
20240111,142500,1609121300,3090,3095,3095,3080,5130
|
|
20240111,142400,1593293940,3095,3095,3095,3090,95
|
|
20240111,142300,1592999920,3090,3080,3090,3080,180
|
|
20240111,142200,1592443870,3090,3085,3090,3075,1509
|
|
20240111,142100,1587785935,3090,3090,3090,3090,515
|
|
20240111,142000,1586194585,3090,3090,3090,3090,431
|
|
20240111,141900,1584862795,3090,3090,3090,3085,459
|
|
20240111,141800,1583446345,3085,3085,3090,3075,550
|
|
20240111,141700,1581753605,3090,3085,3090,3085,827
|
|
20240111,141600,1579202305,3085,3085,3085,3085,863
|
|
20240111,141500,1576539950,3085,3080,3085,3075,478
|
|
20240111,141400,1575069295,3085,3085,3085,3085,432
|
|
20240111,141300,1573736575,3085,3075,3085,3075,211
|
|
20240111,141200,1573087740,3075,3075,3075,3075,0
|
|
20240111,141100,1573087740,3075,3080,3080,3075,608
|
|
20240111,141000,1571216615,3085,3085,3085,3085,516
|
|
20240111,140900,1569624755,3085,3085,3085,3085,431
|
|
20240111,140800,1568295120,3085,3075,3085,3075,1315
|
|
20240111,140700,1564247165,3085,3085,3085,3075,1668
|
|
20240111,140600,1559106135,3085,3090,3095,3085,1979
|
|
20240111,140500,1553000400,3095,3095,3095,3095,431
|
|
20240111,140400,1551666455,3095,3095,3095,3095,431
|
|
20240111,140300,1550332510,3095,3095,3095,3085,1943
|
|
20240111,140200,1544323675,3095,3085,3095,3085,1019
|
|
20240111,140100,1541176000,3095,3095,3095,3095,434
|
|
20240111,140000,1539832770,3095,3090,3095,3085,986
|
|
20240111,135900,1536786965,3095,3095,3095,3085,616
|
|
20240111,135800,1534881945,3095,3090,3095,3090,5442
|
|
20240111,135700,1518063045,3090,3090,3090,3090,515
|
|
20240111,135600,1516471695,3090,3090,3090,3090,431
|
|
20240111,135500,1515139905,3090,3090,3090,3090,501
|
|
20240111,135400,1513591815,3095,3090,3095,3090,1244
|
|
20240111,135300,1509747845,3090,3085,3090,3065,1862
|
|
20240111,135200,1504017905,3090,3085,3090,3085,1064
|
|
20240111,135100,1500733295,3090,3085,3090,3085,306
|
|
20240111,135000,1499788850,3090,3095,3095,3090,2245
|
|
20240111,134900,1492849645,3095,3095,3095,3095,1
|
|
20240111,134800,1492846550,3095,3095,3095,3095,431
|
|
20240111,134700,1491512605,3095,3095,3095,3095,442
|
|
20240111,134600,1490144615,3095,3095,3095,3095,433
|
|
20240111,134500,1488804480,3095,3095,3095,3095,11
|
|
20240111,134400,1488770435,3095,3085,3095,3085,4818
|
|
20240111,134300,1473879275,3085,3085,3085,3085,571
|
|
20240111,134200,1472117740,3085,3085,3085,3085,826
|
|
20240111,134100,1469569530,3085,3085,3085,3085,170
|
|
20240111,134000,1469045080,3080,3085,3085,3080,3
|
|
20240111,133900,1469035835,3080,3085,3085,3080,662
|
|
20240111,133800,1466993965,3085,3080,3085,3080,239
|
|
20240111,133700,1466257840,3080,3080,3080,3080,431
|
|
20240111,133600,1464930360,3080,3085,3085,3080,153
|
|
20240111,133500,1464458365,3085,3085,3085,3085,432
|
|
20240111,133400,1463125645,3090,3070,3090,3070,758
|
|
20240111,133300,1460783925,3090,3090,3090,3070,1748
|
|
20240111,133200,1455399785,3085,3085,3090,3085,977
|
|
20240111,133100,1452385320,3090,3090,3090,3090,434
|
|
20240111,133000,1451044260,3085,3090,3090,3085,396
|
|
20240111,132900,1449822170,3085,3095,3095,3085,760
|
|
20240111,132800,1447472970,3095,3090,3095,3090,1430
|
|
20240111,132700,1443054195,3090,3090,3090,3090,84
|
|
20240111,132600,1442794635,3090,3090,3090,3090,431
|
|
20240111,132500,1441462845,3090,3085,3090,3085,497
|
|
20240111,132400,1439927440,3090,3085,3090,3085,258
|
|
20240111,132300,1439131080,3090,3090,3090,3090,0
|
|
20240111,132200,1439131080,3090,3090,3090,3090,432
|
|
20240111,132100,1437796200,3090,3080,3090,3070,1416
|
|
20240111,132000,1433436920,3090,3085,3090,3085,917
|
|
20240111,131900,1430607970,3085,3085,3085,3085,84
|
|
20240111,131800,1430348830,3090,3090,3090,3085,432
|
|
20240111,131700,1429015450,3085,3085,3090,3085,731
|
|
20240111,131600,1426758180,3090,3090,3090,3090,432
|
|
20240111,131500,1425423300,3090,3090,3090,3090,777
|
|
20240111,131400,1423022370,3090,3100,3100,3085,924
|
|
20240111,131300,1420163775,3100,3095,3100,3095,1938
|
|
20240111,131200,1414162630,3100,3095,3100,3095,270
|
|
20240111,131100,1413326870,3095,3090,3095,3085,6567
|
|
20240111,131000,1393007200,3085,3085,3090,3085,683
|
|
20240111,130900,1390900130,3090,3085,3090,3085,182
|
|
20240111,130800,1390338655,3090,3090,3090,3090,1
|
|
20240111,130700,1390335565,3085,3090,3090,3085,1416
|
|
20240111,130600,1385962840,3090,3090,3090,3090,5
|
|
20240111,130500,1385947390,3090,3090,3090,3090,658
|
|
20240111,130400,1383914170,3090,3080,3090,3080,9255
|
|
20240111,130300,1355380470,3075,3075,3075,3075,2152
|
|
20240111,130200,1348763070,3070,3075,3075,3070,947
|
|
20240111,130100,1345853625,3070,3070,3070,3070,1
|
|
20240111,130000,1345850555,3070,3070,3070,3070,632
|
|
20240111,125900,1343910315,3070,3065,3070,3065,1471
|
|
20240111,125800,1339398095,3065,3065,3065,3065,431
|
|
20240111,125700,1338077080,3055,3060,3060,3055,706
|
|
20240111,125600,1335916740,3070,3070,3070,3070,432
|
|
20240111,125500,1334590500,3070,3070,3070,3070,431
|
|
20240111,125400,1333267330,3070,3055,3070,3055,1001
|
|
20240111,125300,1330194275,3050,3065,3065,3050,7071
|
|
20240111,125200,1308600750,3075,3070,3075,3070,3516
|
|
20240111,125100,1297789470,3070,3070,3070,3070,431
|
|
20240111,125000,1296466300,3070,3070,3070,3070,431
|
|
20240111,124900,1295143130,3070,3070,3070,3070,2000
|
|
20240111,124800,1289003130,3075,3075,3075,3075,0
|
|
20240111,124700,1289003130,3075,3075,3075,3075,3
|
|
20240111,124600,1288993905,3065,3065,3065,3065,133
|
|
20240111,124500,1288586260,3065,3065,3065,3065,800
|
|
20240111,124400,1286134260,3065,3070,3070,3065,1285
|
|
20240111,124300,1282190310,3075,3075,3075,3075,84
|
|
20240111,124200,1281932010,3070,3070,3070,3070,80
|
|
20240111,124100,1281686410,3070,3075,3075,3070,9
|
|
20240111,124000,1281658755,3075,3075,3075,3075,0
|
|
20240111,123900,1281658755,3075,3075,3075,3075,0
|
|
20240111,123800,1281658755,3075,3075,3075,3075,1
|
|
20240111,123700,1281655680,3060,3060,3060,3060,8
|
|
20240111,123600,1281631200,3070,3075,3075,3070,102
|
|
20240111,123500,1281317560,3070,3075,3075,3070,168
|
|
20240111,123400,1280801380,3070,3070,3070,3070,0
|
|
20240111,123300,1280801380,3070,3070,3070,3070,85
|
|
20240111,123200,1280540430,3075,3075,3075,3075,100
|
|
20240111,123100,1280232930,3075,3075,3075,3075,200
|
|
20240111,123000,1279617930,3075,3075,3075,3075,2116
|
|
20240111,122900,1273111230,3075,3075,3075,3075,0
|
|
20240111,122800,1273111230,3075,3070,3075,3070,1507
|
|
20240111,122700,1268484705,3065,3065,3065,3065,84
|
|
20240111,122600,1268227245,3070,3070,3070,3070,0
|
|
20240111,122500,1268227245,3070,3070,3070,3070,10
|
|
20240111,122400,1268196545,3065,3065,3065,3065,84
|
|
20240111,122300,1267939085,3070,3070,3070,3070,50
|
|
20240111,122200,1267785585,3065,3065,3065,3065,85
|
|
20240111,122100,1267525060,3070,3070,3070,3070,0
|
|
20240111,122000,1267525060,3070,3070,3070,3070,0
|
|
20240111,121900,1267525060,3070,3070,3070,3070,84
|
|
20240111,121800,1267267180,3070,3070,3070,3070,0
|
|
20240111,121700,1267267180,3070,3070,3070,3070,0
|
|
20240111,121600,1267267180,3070,3070,3070,3070,84
|
|
20240111,121500,1267009300,3065,3065,3065,3065,1
|
|
20240111,121400,1267006235,3070,3070,3070,3070,0
|
|
20240111,121300,1267006235,3070,3070,3070,3070,85
|
|
20240111,121200,1266745285,3070,3070,3070,3070,261
|
|
20240111,121100,1265944015,3075,3075,3075,3075,84
|
|
20240111,121000,1265685715,3070,3070,3070,3070,0
|
|
20240111,120900,1265685715,3070,3070,3070,3070,200
|
|
20240111,120800,1265071715,3075,3075,3075,3075,85
|
|
20240111,120700,1264810340,3075,3075,3075,3075,26
|
|
20240111,120600,1264730390,3075,3075,3075,3075,18
|
|
20240111,120500,1264675040,3075,3075,3075,3075,40
|
|
20240111,120400,1264552040,3070,3070,3070,3070,7
|
|
20240111,120300,1264530550,3070,3070,3070,3070,9
|
|
20240111,120200,1264502920,3075,3070,3075,3070,279
|
|
20240111,120100,1263645965,3070,3070,3070,3070,0
|
|
20240111,120000,1263645965,3070,3075,3075,3070,537
|
|
20240111,115900,1261996955,3080,3080,3080,3080,2
|
|
20240111,115800,1261990795,3080,3075,3080,3075,85
|
|
20240111,115700,1261729415,3080,3075,3080,3075,1019
|
|
20240111,115600,1258595980,3075,3075,3075,3075,379
|
|
20240111,115500,1257430555,3080,3075,3080,3075,82
|
|
20240111,115400,1257178000,3075,3075,3080,3075,178
|
|
20240111,115300,1256629805,3080,3080,3080,3080,502
|
|
20240111,115200,1255083645,3075,3070,3075,3070,1738
|
|
20240111,115100,1249740015,3070,3070,3070,3070,1000
|
|
20240111,115000,1246670015,3065,3065,3065,3065,2070
|
|
20240111,114900,1240325465,3065,3065,3065,3065,87
|
|
20240111,114800,1240058810,3065,3065,3065,3065,88
|
|
20240111,114700,1239789090,3060,3060,3060,3060,84
|
|
20240111,114600,1239532050,3065,3065,3065,3065,0
|
|
20240111,114500,1239532050,3065,3065,3065,3065,0
|
|
20240111,114400,1239532050,3065,3065,3065,3065,0
|
|
20240111,114300,1239532050,3065,3055,3065,3050,136
|
|
20240111,114200,1239116855,3050,3055,3055,3050,88
|
|
20240111,114100,1238848030,3050,3050,3050,3050,0
|
|
20240111,114000,1238848030,3050,3050,3050,3050,0
|
|
20240111,113900,1238848030,3050,3060,3060,3050,5886
|
|
20240111,113800,1220871955,3065,3065,3065,3060,171
|
|
20240111,113700,1220347850,3070,3070,3070,3070,0
|
|
20240111,113600,1220347850,3070,3070,3070,3070,1
|
|
20240111,113500,1220344780,3060,3060,3070,3060,135
|
|
20240111,113400,1219931670,3070,3065,3070,3065,900
|
|
20240111,113300,1217169165,3065,3060,3065,3060,201
|
|
20240111,113200,1216554100,3070,3070,3070,3070,0
|
|
20240111,113100,1216554100,3070,3050,3070,3050,3
|
|
20240111,113000,1216544930,3075,3065,3075,3050,13017
|
|
20240111,112900,1176689190,3060,3060,3060,3060,300
|
|
20240111,112800,1175771190,3070,3065,3070,3065,4
|
|
20240111,112700,1175758925,3065,3065,3065,3065,84
|
|
20240111,112600,1175501465,3070,3065,3070,3065,12
|
|
20240111,112500,1175464675,3060,3060,3060,3060,133
|
|
20240111,112400,1175057695,3060,3060,3060,3060,48
|
|
20240111,112300,1174910815,3070,3060,3070,3055,93
|
|
20240111,112200,1174626210,3055,3055,3055,3055,1000
|
|
20240111,112100,1171571210,3055,3055,3055,3055,200
|
|
20240111,112000,1170960210,3050,3050,3050,3050,0
|
|
20240111,111900,1170960210,3050,3050,3050,3050,645
|
|
20240111,111800,1168992960,3050,3080,3080,3050,3738
|
|
20240111,111700,1157577430,3060,3060,3060,3060,112
|
|
20240111,111600,1157234710,3080,3065,3080,3055,4712
|
|
20240111,111500,1142820470,3065,3065,3065,3065,1
|
|
20240111,111400,1142817405,3070,3070,3070,3070,0
|
|
20240111,111300,1142817405,3070,3070,3070,3070,84
|
|
20240111,111200,1142559525,3080,3065,3080,3060,134
|
|
20240111,111100,1142148905,3060,3060,3060,3060,0
|
|
20240111,111000,1142148905,3060,3080,3080,3060,1948
|
|
20240111,110900,1136188005,3065,3065,3065,3065,0
|
|
20240111,110800,1136188005,3065,3070,3070,3065,611
|
|
20240111,110700,1134314870,3065,3070,3070,3060,5065
|
|
20240111,110600,1118811955,3080,3080,3080,3080,0
|
|
20240111,110500,1118811955,3080,3080,3080,3080,487
|
|
20240111,110400,1117311995,3080,3080,3080,3080,0
|
|
20240111,110300,1117311995,3080,3070,3080,3070,534
|
|
20240111,110200,1115672605,3080,3080,3080,3080,0
|
|
20240111,110100,1115672605,3080,3080,3080,3080,1
|
|
20240111,110000,1115669525,3065,3080,3080,3065,1596
|
|
20240111,105900,1110775860,3085,3085,3085,3085,0
|
|
20240111,105800,1110775860,3085,3075,3085,3065,1001
|
|
20240111,105700,1107706935,3085,3070,3085,3070,1092
|
|
20240111,105600,1104354465,3085,3070,3085,3070,201
|
|
20240111,105500,1103737380,3090,3090,3090,3090,0
|
|
20240111,105400,1103737380,3090,3075,3090,3075,1132
|
|
20240111,105300,1100253010,3080,3080,3080,3060,598
|
|
20240111,105200,1098420715,3080,3080,3080,3080,145
|
|
20240111,105100,1097974115,3080,3080,3080,3080,300
|
|
20240111,105000,1097050115,3080,3080,3080,3080,0
|
|
20240111,104900,1097050115,3080,3080,3080,3080,2201
|
|
20240111,104800,1090271035,3090,3090,3090,3090,40
|
|
20240111,104700,1090147435,3090,3085,3090,3085,3
|
|
20240111,104600,1090138175,3090,3075,3090,3075,580
|
|
20240111,104500,1088348470,3085,3085,3085,3085,0
|
|
20240111,104400,1088348470,3085,3080,3085,3080,629
|
|
20240111,104300,1086411140,3080,3080,3080,3080,104
|
|
20240111,104200,1086090820,3080,3080,3080,3080,1
|
|
20240111,104100,1086087740,3080,3075,3085,3075,328
|
|
20240111,104000,1085077500,3080,3075,3080,3075,328
|
|
20240111,103900,1084068890,3075,3080,3080,3075,101
|
|
20240111,103800,1083757815,3080,3065,3080,3065,3405
|
|
20240111,103700,1073316150,3065,3060,3065,3060,4
|
|
20240111,103600,1073303900,3065,3065,3065,3065,268
|
|
20240111,103500,1072482480,3065,3060,3065,3060,133
|
|
20240111,103400,1072075060,3065,3065,3065,3065,2
|
|
20240111,103300,1072068930,3065,3065,3065,3065,85
|
|
20240111,103200,1071808405,3065,3065,3070,3060,829
|
|
20240111,103100,1069270800,3065,3060,3065,3055,10198
|
|
20240111,103000,1038088305,3060,3070,3070,3060,1426
|
|
20240111,102900,1033716900,3070,3070,3070,3070,768
|
|
20240111,102800,1031359140,3080,3080,3080,3080,4
|
|
20240111,102700,1031346820,3085,3080,3085,3070,2502
|
|
20240111,102600,1023665350,3085,3070,3085,3070,4053
|
|
20240111,102500,1011222565,3080,3075,3080,3075,123
|
|
20240111,102400,1010844245,3080,3080,3080,3080,0
|
|
20240111,102300,1010844245,3080,3070,3080,3070,817
|
|
20240111,102200,1008336015,3070,3080,3080,3070,9592
|
|
20240111,102100,978879455,3075,3085,3085,3075,17591
|
|
20240111,102000,924779270,3080,3095,3095,3080,10127
|
|
20240111,101900,893531740,3100,3100,3100,3100,1033
|
|
20240111,101800,890329440,3100,3105,3105,3100,2572
|
|
20240111,101700,882350905,3115,3115,3115,3115,350
|
|
20240111,101600,881260655,3115,3115,3115,3110,188
|
|
20240111,101500,880675455,3110,3120,3120,3110,527
|
|
20240111,101400,879033020,3125,3120,3125,3115,6574
|
|
20240111,101300,858508445,3115,3115,3120,3115,5036
|
|
20240111,101200,842821295,3110,3110,3110,3110,920
|
|
20240111,101100,839960095,3110,3110,3110,3110,109
|
|
20240111,101000,839621105,3110,3105,3110,3105,200
|
|
20240111,100900,839000095,3105,3105,3110,3095,1859
|
|
20240111,100800,833229200,3110,3110,3110,3110,2686
|
|
20240111,100700,824875740,3110,3100,3110,3100,9753
|
|
20240111,100600,794567095,3095,3100,3100,3095,823
|
|
20240111,100500,792015800,3105,3105,3105,3105,372
|
|
20240111,100400,790860740,3105,3100,3105,3100,3211
|
|
20240111,100300,780895725,3100,3100,3100,3095,4852
|
|
20240111,100200,765867840,3100,3100,3110,3095,10317
|
|
20240111,100100,733860535,3105,3105,3105,3095,10872
|
|
20240111,100000,700110330,3100,3100,3105,3100,7209
|
|
20240111,095900,677754640,3100,3090,3100,3090,9576
|
|
20240111,095800,648123145,3085,3085,3085,3085,1255
|
|
20240111,095700,644251470,3085,3085,3085,3085,95
|
|
20240111,095600,643958395,3090,3085,3090,3080,160
|
|
20240111,095500,643465075,3090,3090,3090,3080,2827
|
|
20240111,095400,634749275,3090,3100,3100,3090,1955
|
|
20240111,095300,628703585,3095,3090,3095,3090,2880
|
|
20240111,095200,619792985,3095,3075,3095,3070,17800
|
|
20240111,095100,564868505,3075,3075,3075,3070,329
|
|
20240111,095000,563856845,3075,3070,3075,3070,141
|
|
20240111,094900,563423740,3075,3070,3075,3070,2
|
|
20240111,094800,563417595,3060,3060,3060,3060,1
|
|
20240111,094700,563414535,3060,3075,3075,3060,1868
|
|
20240111,094600,557692230,3060,3070,3070,3060,1587
|
|
20240111,094500,552824660,3070,3070,3070,3070,706
|
|
20240111,094400,550657240,3070,3060,3070,3060,11245
|
|
20240111,094300,516164575,3055,3055,3055,3055,2455
|
|
20240111,094200,508664550,3060,3060,3060,3060,377
|
|
20240111,094100,507510930,3060,3055,3060,3055,460
|
|
20240111,094000,506103830,3055,3055,3055,3055,0
|
|
20240111,093900,506103830,3055,3050,3055,3050,490
|
|
20240111,093800,504607385,3050,3055,3055,3050,114
|
|
20240111,093700,504259615,3055,3055,3055,3045,87
|
|
20240111,093600,503994310,3055,3050,3060,3045,632
|
|
20240111,093500,502066815,3060,3055,3060,3050,3502
|
|
20240111,093400,491384190,3070,3060,3070,3060,4
|
|
20240111,093300,491371940,3075,3060,3075,3055,2178
|
|
20240111,093200,484709965,3065,3080,3080,3065,2856
|
|
20240111,093100,475949100,3075,3080,3080,3075,5099
|
|
20240111,093000,460269020,3075,3075,3080,3075,387
|
|
20240111,092900,459078575,3080,3080,3080,3080,682
|
|
20240111,092800,456978015,3080,3075,3080,3075,1353
|
|
20240111,092700,452817530,3080,3080,3080,3080,1386
|
|
20240111,092600,448548650,3075,3075,3080,3075,2199
|
|
20240111,092500,441783975,3085,3080,3085,3080,2002
|
|
20240111,092400,435617805,3070,3085,3085,3070,314
|
|
20240111,092300,434653480,3075,3075,3075,3070,149
|
|
20240111,092200,434195355,3070,3080,3080,3070,4539
|
|
20240111,092100,420254220,3075,3075,3075,3075,119
|
|
20240111,092000,419888295,3090,3090,3090,3090,7
|
|
20240111,091900,419866665,3090,3095,3095,3065,12561
|
|
20240111,091800,381332675,3075,3095,3095,3070,9815
|
|
20240111,091700,351143410,3095,3095,3095,3080,2562
|
|
20240111,091600,343250560,3095,3075,3095,3075,617
|
|
20240111,091500,341352790,3075,3100,3100,3075,4297
|
|
20240111,091400,328134825,3080,3095,3105,3080,12922
|
|
20240111,091300,288087760,3100,3095,3100,3090,11725
|
|
20240111,091200,251776150,3095,3085,3095,3075,6756
|
|
20240111,091100,230902260,3090,3085,3090,3075,687
|
|
20240111,091000,228788645,3090,3085,3090,3085,148
|
|
20240111,090900,228332010,3090,3085,3090,3070,5619
|
|
20240111,090800,211003785,3085,3090,3090,3070,5351
|
|
20240111,090700,194527830,3090,3085,3090,3080,7486
|
|
20240111,090600,171425325,3085,3095,3100,3075,5961
|
|
20240111,090500,153023710,3095,3090,3100,3070,7713
|
|
20240111,090400,129163705,3090,3075,3095,3070,10314
|
|
20240111,090300,97362010,3080,3060,3080,3050,12102
|
|
20240111,090200,60244600,3060,3050,3060,3050,14161
|
|
20240111,090100,16976550,3045,3025,3050,3025,1516
|
|
20240111,090000,12372160,3025,3050,3050,3025,4058
|