682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,201800,1476454835,3660,3660,3660,3660,0
|
|
20240103,201700,1476454835,3660,3660,3660,3660,0
|
|
20240103,201600,1476454835,3660,3660,3660,3660,0
|
|
20240103,201500,1476454835,3660,3660,3660,3660,0
|
|
20240103,201400,1476454835,3660,3660,3660,3660,0
|
|
20240103,201300,1476454835,3660,3660,3660,3660,0
|
|
20240103,201200,1476454835,3660,3660,3660,3660,0
|
|
20240103,201100,1476454835,3660,3660,3660,3660,0
|
|
20240103,201000,1476454835,3660,3660,3660,3660,0
|
|
20240103,200900,1476454835,3660,3660,3660,3660,0
|
|
20240103,200800,1476454835,3660,3660,3660,3660,0
|
|
20240103,200700,1476454835,3660,3660,3660,3660,0
|
|
20240103,200600,1476454835,3660,3660,3660,3660,0
|
|
20240103,200500,1476454835,3660,3660,3660,3660,0
|
|
20240103,200400,1476454835,3660,3660,3660,3660,0
|
|
20240103,200300,1476454835,3660,3660,3660,3660,0
|
|
20240103,200200,1476454835,3660,3660,3660,3660,0
|
|
20240103,200100,1476454835,3660,3660,3660,3660,0
|
|
20240103,200000,1476454835,3660,3660,3660,3660,0
|
|
20240103,195900,1476454835,3660,3660,3660,3660,0
|
|
20240103,195800,1476454835,3660,3660,3660,3660,0
|
|
20240103,195700,1476454835,3660,3660,3660,3660,0
|
|
20240103,195600,1476454835,3660,3660,3660,3660,0
|
|
20240103,195500,1476454835,3660,3660,3660,3660,0
|
|
20240103,195400,1476454835,3660,3660,3660,3660,0
|
|
20240103,195300,1476454835,3660,3660,3660,3660,0
|
|
20240103,195200,1476454835,3660,3660,3660,3660,0
|
|
20240103,195100,1476454835,3660,3660,3660,3660,0
|
|
20240103,195000,1476454835,3660,3660,3660,3660,0
|
|
20240103,194900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,194800,1476454835,3660,3660,3660,3660,0
|
|
20240103,194700,1476454835,3660,3660,3660,3660,0
|
|
20240103,194600,1476454835,3660,3660,3660,3660,0
|
|
20240103,194500,1476454835,3660,3660,3660,3660,0
|
|
20240103,194400,1476454835,3660,3660,3660,3660,0
|
|
20240103,194300,1476454835,3660,3660,3660,3660,0
|
|
20240103,194200,1476454835,3660,3660,3660,3660,0
|
|
20240103,194100,1476454835,3660,3660,3660,3660,0
|
|
20240103,194000,1476454835,3660,3660,3660,3660,0
|
|
20240103,193900,1476454835,3660,3660,3660,3660,0
|
|
20240103,193800,1476454835,3660,3660,3660,3660,0
|
|
20240103,193700,1476454835,3660,3660,3660,3660,0
|
|
20240103,193600,1476454835,3660,3660,3660,3660,0
|
|
20240103,193500,1476454835,3660,3660,3660,3660,0
|
|
20240103,193400,1476454835,3660,3660,3660,3660,0
|
|
20240103,193300,1476454835,3660,3660,3660,3660,0
|
|
20240103,193200,1476454835,3660,3660,3660,3660,0
|
|
20240103,193100,1476454835,3660,3660,3660,3660,0
|
|
20240103,193000,1476454835,3660,3660,3660,3660,0
|
|
20240103,192900,1476454835,3660,3660,3660,3660,0
|
|
20240103,192800,1476454835,3660,3660,3660,3660,0
|
|
20240103,192700,1476454835,3660,3660,3660,3660,0
|
|
20240103,192600,1476454835,3660,3660,3660,3660,0
|
|
20240103,192500,1476454835,3660,3660,3660,3660,0
|
|
20240103,192400,1476454835,3660,3660,3660,3660,0
|
|
20240103,192300,1476454835,3660,3660,3660,3660,0
|
|
20240103,192200,1476454835,3660,3660,3660,3660,0
|
|
20240103,192100,1476454835,3660,3660,3660,3660,0
|
|
20240103,192000,1476454835,3660,3660,3660,3660,0
|
|
20240103,191900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,191800,1476454835,3660,3660,3660,3660,0
|
|
20240103,191700,1476454835,3660,3660,3660,3660,0
|
|
20240103,191600,1476454835,3660,3660,3660,3660,0
|
|
20240103,191500,1476454835,3660,3660,3660,3660,0
|
|
20240103,191400,1476454835,3660,3660,3660,3660,0
|
|
20240103,191300,1476454835,3660,3660,3660,3660,0
|
|
20240103,191200,1476454835,3660,3660,3660,3660,0
|
|
20240103,191100,1476454835,3660,3660,3660,3660,0
|
|
20240103,191000,1476454835,3660,3660,3660,3660,0
|
|
20240103,190900,1476454835,3660,3660,3660,3660,0
|
|
20240103,190800,1476454835,3660,3660,3660,3660,0
|
|
20240103,190700,1476454835,3660,3660,3660,3660,0
|
|
20240103,190600,1476454835,3660,3660,3660,3660,0
|
|
20240103,190500,1476454835,3660,3660,3660,3660,0
|
|
20240103,190400,1476454835,3660,3660,3660,3660,0
|
|
20240103,190300,1476454835,3660,3660,3660,3660,0
|
|
20240103,190200,1476454835,3660,3660,3660,3660,0
|
|
20240103,190100,1476454835,3660,3660,3660,3660,0
|
|
20240103,190000,1476454835,3660,3660,3660,3660,0
|
|
20240103,185900,1476454835,3660,3660,3660,3660,0
|
|
20240103,185800,1476454835,3660,3660,3660,3660,0
|
|
20240103,185700,1476454835,3660,3660,3660,3660,0
|
|
20240103,185600,1476454835,3660,3660,3660,3660,0
|
|
20240103,185500,1476454835,3660,3660,3660,3660,0
|
|
20240103,185400,1476454835,3660,3660,3660,3660,0
|
|
20240103,185300,1476454835,3660,3660,3660,3660,0
|
|
20240103,185200,1476454835,3660,3660,3660,3660,0
|
|
20240103,185100,1476454835,3660,3660,3660,3660,0
|
|
20240103,185000,1476454835,3660,3660,3660,3660,0
|
|
20240103,184900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,184800,1476454835,3660,3660,3660,3660,0
|
|
20240103,184700,1476454835,3660,3660,3660,3660,0
|
|
20240103,184600,1476454835,3660,3660,3660,3660,0
|
|
20240103,184500,1476454835,3660,3660,3660,3660,0
|
|
20240103,184400,1476454835,3660,3660,3660,3660,0
|
|
20240103,184300,1476454835,3660,3660,3660,3660,0
|
|
20240103,184200,1476454835,3660,3660,3660,3660,0
|
|
20240103,184100,1476454835,3660,3660,3660,3660,0
|
|
20240103,184000,1476454835,3660,3660,3660,3660,0
|
|
20240103,183900,1476454835,3660,3660,3660,3660,0
|
|
20240103,183800,1476454835,3660,3660,3660,3660,0
|
|
20240103,183700,1476454835,3660,3660,3660,3660,0
|
|
20240103,183600,1476454835,3660,3660,3660,3660,0
|
|
20240103,183500,1476454835,3660,3660,3660,3660,0
|
|
20240103,183400,1476454835,3660,3660,3660,3660,0
|
|
20240103,183300,1476454835,3660,3660,3660,3660,0
|
|
20240103,183200,1476454835,3660,3660,3660,3660,0
|
|
20240103,183100,1476454835,3660,3660,3660,3660,0
|
|
20240103,183000,1476454835,3660,3660,3660,3660,0
|
|
20240103,182900,1476454835,3660,3660,3660,3660,0
|
|
20240103,182800,1476454835,3660,3660,3660,3660,0
|
|
20240103,182700,1476454835,3660,3660,3660,3660,0
|
|
20240103,182600,1476454835,3660,3660,3660,3660,0
|
|
20240103,182500,1476454835,3660,3660,3660,3660,0
|
|
20240103,182400,1476454835,3660,3660,3660,3660,0
|
|
20240103,182300,1476454835,3660,3660,3660,3660,0
|
|
20240103,182200,1476454835,3660,3660,3660,3660,0
|
|
20240103,182100,1476454835,3660,3660,3660,3660,0
|
|
20240103,182000,1476454835,3660,3660,3660,3660,0
|
|
20240103,181900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,181800,1476454835,3660,3660,3660,3660,0
|
|
20240103,181700,1476454835,3660,3660,3660,3660,0
|
|
20240103,181600,1476454835,3660,3660,3660,3660,0
|
|
20240103,181500,1476454835,3660,3660,3660,3660,0
|
|
20240103,181400,1476454835,3660,3660,3660,3660,0
|
|
20240103,181300,1476454835,3660,3660,3660,3660,0
|
|
20240103,181200,1476454835,3660,3660,3660,3660,0
|
|
20240103,181100,1476454835,3660,3660,3660,3660,0
|
|
20240103,181000,1476454835,3660,3660,3660,3660,0
|
|
20240103,180900,1476454835,3660,3660,3660,3660,0
|
|
20240103,180800,1476454835,3660,3660,3660,3660,0
|
|
20240103,180700,1476454835,3660,3660,3660,3660,0
|
|
20240103,180600,1476454835,3660,3660,3660,3660,0
|
|
20240103,180500,1476454835,3660,3660,3660,3660,0
|
|
20240103,180400,1476454835,3660,3660,3660,3660,0
|
|
20240103,180300,1476454835,3660,3660,3660,3660,0
|
|
20240103,180200,1476454835,3660,3660,3660,3660,0
|
|
20240103,180100,1476454835,3660,3660,3660,3660,0
|
|
20240103,180000,1476454835,3660,3660,3660,3660,0
|
|
20240103,175900,1476454835,3660,3660,3660,3660,0
|
|
20240103,175800,1476454835,3660,3660,3660,3660,0
|
|
20240103,175700,1476454835,3660,3660,3660,3660,0
|
|
20240103,175600,1476454835,3660,3660,3660,3660,0
|
|
20240103,175500,1476454835,3660,3660,3660,3660,0
|
|
20240103,175400,1476454835,3660,3660,3660,3660,0
|
|
20240103,175300,1476454835,3660,3660,3660,3660,0
|
|
20240103,175200,1476454835,3660,3660,3660,3660,0
|
|
20240103,175100,1476454835,3660,3660,3660,3660,0
|
|
20240103,175000,1476454835,3660,3660,3660,3660,0
|
|
20240103,174900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,174800,1476454835,3660,3660,3660,3660,0
|
|
20240103,174700,1476454835,3660,3660,3660,3660,0
|
|
20240103,174600,1476454835,3660,3660,3660,3660,0
|
|
20240103,174500,1476454835,3660,3660,3660,3660,0
|
|
20240103,174400,1476454835,3660,3660,3660,3660,0
|
|
20240103,174300,1476454835,3660,3660,3660,3660,0
|
|
20240103,174200,1476454835,3660,3660,3660,3660,0
|
|
20240103,174100,1476454835,3660,3660,3660,3660,0
|
|
20240103,174000,1476454835,3660,3660,3660,3660,0
|
|
20240103,173900,1476454835,3660,3660,3660,3660,0
|
|
20240103,173800,1476454835,3660,3660,3660,3660,0
|
|
20240103,173700,1476454835,3660,3660,3660,3660,0
|
|
20240103,173600,1476454835,3660,3660,3660,3660,0
|
|
20240103,173500,1476454835,3660,3660,3660,3660,0
|
|
20240103,173400,1476454835,3660,3660,3660,3660,0
|
|
20240103,173300,1476454835,3660,3660,3660,3660,0
|
|
20240103,173200,1476454835,3660,3660,3660,3660,0
|
|
20240103,173100,1476454835,3660,3660,3660,3660,0
|
|
20240103,173000,1476454835,3660,3660,3660,3660,0
|
|
20240103,172900,1476454835,3660,3660,3660,3660,0
|
|
20240103,172800,1476454835,3660,3660,3660,3660,0
|
|
20240103,172700,1476454835,3660,3660,3660,3660,0
|
|
20240103,172600,1476454835,3660,3660,3660,3660,0
|
|
20240103,172500,1476454835,3660,3660,3660,3660,0
|
|
20240103,172400,1476454835,3660,3660,3660,3660,0
|
|
20240103,172300,1476454835,3660,3660,3660,3660,0
|
|
20240103,172200,1476454835,3660,3660,3660,3660,0
|
|
20240103,172100,1476454835,3660,3660,3660,3660,0
|
|
20240103,172000,1476454835,3660,3660,3660,3660,0
|
|
20240103,171900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,171800,1476454835,3660,3660,3660,3660,0
|
|
20240103,171700,1476454835,3660,3660,3660,3660,0
|
|
20240103,171600,1476454835,3660,3660,3660,3660,0
|
|
20240103,171500,1476454835,3660,3660,3660,3660,0
|
|
20240103,171400,1476454835,3660,3660,3660,3660,0
|
|
20240103,171300,1476454835,3660,3660,3660,3660,0
|
|
20240103,171200,1476454835,3660,3660,3660,3660,0
|
|
20240103,171100,1476454835,3660,3660,3660,3660,0
|
|
20240103,171000,1476454835,3660,3660,3660,3660,0
|
|
20240103,170900,1476454835,3660,3660,3660,3660,0
|
|
20240103,170800,1476454835,3660,3660,3660,3660,0
|
|
20240103,170700,1476454835,3660,3660,3660,3660,0
|
|
20240103,170600,1476454835,3660,3660,3660,3660,0
|
|
20240103,170500,1476454835,3660,3660,3660,3660,0
|
|
20240103,170400,1476454835,3660,3660,3660,3660,0
|
|
20240103,170300,1476454835,3660,3660,3660,3660,0
|
|
20240103,170200,1476454835,3660,3660,3660,3660,0
|
|
20240103,170100,1476454835,3660,3660,3660,3660,0
|
|
20240103,170000,1476454835,3660,3660,3660,3660,0
|
|
20240103,165900,1476454835,3660,3660,3660,3660,0
|
|
20240103,165800,1476454835,3660,3660,3660,3660,0
|
|
20240103,165700,1476454835,3660,3660,3660,3660,0
|
|
20240103,165600,1476454835,3660,3660,3660,3660,0
|
|
20240103,165500,1476454835,3660,3660,3660,3660,0
|
|
20240103,165400,1476454835,3660,3660,3660,3660,0
|
|
20240103,165300,1476454835,3660,3660,3660,3660,0
|
|
20240103,165200,1476454835,3660,3660,3660,3660,0
|
|
20240103,165100,1476454835,3660,3660,3660,3660,0
|
|
20240103,165000,1476454835,3660,3660,3660,3660,0
|
|
20240103,164900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,164800,1476454835,3660,3660,3660,3660,0
|
|
20240103,164700,1476454835,3660,3660,3660,3660,0
|
|
20240103,164600,1476454835,3660,3660,3660,3660,0
|
|
20240103,164500,1476454835,3660,3660,3660,3660,0
|
|
20240103,164400,1476454835,3660,3660,3660,3660,0
|
|
20240103,164300,1476454835,3660,3660,3660,3660,0
|
|
20240103,164200,1476454835,3660,3660,3660,3660,0
|
|
20240103,164100,1476454835,3660,3660,3660,3660,0
|
|
20240103,164000,1476454835,3660,3660,3660,3660,0
|
|
20240103,163900,1476454835,3660,3660,3660,3660,0
|
|
20240103,163800,1476454835,3660,3660,3660,3660,0
|
|
20240103,163700,1476454835,3660,3660,3660,3660,0
|
|
20240103,163600,1476454835,3660,3660,3660,3660,0
|
|
20240103,163500,1476454835,3660,3660,3660,3660,0
|
|
20240103,163400,1476454835,3660,3660,3660,3660,0
|
|
20240103,163300,1476454835,3660,3660,3660,3660,0
|
|
20240103,163200,1476454835,3660,3660,3660,3660,0
|
|
20240103,163100,1476454835,3660,3660,3660,3660,0
|
|
20240103,163000,1476454835,3660,3660,3660,3660,0
|
|
20240103,162900,1476454835,3660,3660,3660,3660,0
|
|
20240103,162800,1476454835,3660,3660,3660,3660,0
|
|
20240103,162700,1476454835,3660,3660,3660,3660,0
|
|
20240103,162600,1476454835,3660,3660,3660,3660,0
|
|
20240103,162500,1476454835,3660,3660,3660,3660,0
|
|
20240103,162400,1476454835,3660,3660,3660,3660,0
|
|
20240103,162300,1476454835,3660,3660,3660,3660,0
|
|
20240103,162200,1476454835,3660,3660,3660,3660,0
|
|
20240103,162100,1476454835,3660,3660,3660,3660,0
|
|
20240103,162000,1476454835,3660,3660,3660,3660,0
|
|
20240103,161900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,161800,1476454835,3660,3660,3660,3660,0
|
|
20240103,161700,1476454835,3660,3660,3660,3660,0
|
|
20240103,161600,1476454835,3660,3660,3660,3660,0
|
|
20240103,161500,1476454835,3660,3660,3660,3660,0
|
|
20240103,161400,1476454835,3660,3660,3660,3660,0
|
|
20240103,161300,1476454835,3660,3660,3660,3660,0
|
|
20240103,161200,1476454835,3660,3660,3660,3660,0
|
|
20240103,161100,1476454835,3660,3660,3660,3660,0
|
|
20240103,161000,1476454835,3660,3660,3660,3660,0
|
|
20240103,160900,1476454835,3660,3660,3660,3660,0
|
|
20240103,160800,1476454835,3660,3660,3660,3660,0
|
|
20240103,160700,1476454835,3660,3660,3660,3660,0
|
|
20240103,160600,1476454835,3660,3660,3660,3660,0
|
|
20240103,160500,1476454835,3660,3660,3660,3660,0
|
|
20240103,160400,1476454835,3660,3660,3660,3660,0
|
|
20240103,160300,1476454835,3660,3660,3660,3660,0
|
|
20240103,160200,1476454835,3660,3660,3660,3660,0
|
|
20240103,160100,1476454835,3660,3660,3660,3660,0
|
|
20240103,160000,1476454835,3660,3660,3660,3660,0
|
|
20240103,155900,1476454835,3660,3660,3660,3660,0
|
|
20240103,155800,1476454835,3660,3660,3660,3660,0
|
|
20240103,155700,1476454835,3660,3660,3660,3660,0
|
|
20240103,155600,1476454835,3660,3660,3660,3660,0
|
|
20240103,155500,1476454835,3660,3660,3660,3660,0
|
|
20240103,155400,1476454835,3660,3660,3660,3660,0
|
|
20240103,155300,1476454835,3660,3660,3660,3660,0
|
|
20240103,155200,1476454835,3660,3660,3660,3660,0
|
|
20240103,155100,1476454835,3660,3660,3660,3660,0
|
|
20240103,155000,1476454835,3660,3660,3660,3660,0
|
|
20240103,154900,1476454835,3660,3660,3660,3660,4473
|
|
20240103,154800,1476454835,3660,3660,3660,3660,0
|
|
20240103,154700,1476454835,3660,3660,3660,3660,0
|
|
20240103,154600,1476454835,3660,3660,3660,3660,0
|
|
20240103,154500,1476454835,3660,3660,3660,3660,0
|
|
20240103,154400,1476454835,3660,3660,3660,3660,0
|
|
20240103,154300,1476454835,3660,3660,3660,3660,0
|
|
20240103,154200,1476454835,3660,3660,3660,3660,0
|
|
20240103,154100,1476454835,3660,3660,3660,3660,0
|
|
20240103,154000,1476454835,3660,3660,3660,3660,0
|
|
20240103,153900,1476454835,3660,3660,3660,3660,0
|
|
20240103,153800,1476454835,3660,3660,3660,3660,0
|
|
20240103,153700,1476454835,3660,3660,3660,3660,0
|
|
20240103,153600,1476454835,3660,3660,3660,3660,0
|
|
20240103,153500,1476454835,3660,3660,3660,3660,0
|
|
20240103,153400,1476454835,3660,3660,3660,3660,0
|
|
20240103,153300,1476454835,3660,3660,3660,3660,0
|
|
20240103,153200,1476454835,3660,3660,3660,3660,0
|
|
20240103,153100,1476454835,3660,3660,3660,3660,0
|
|
20240103,153000,1476454835,3660,3660,3660,3660,4473
|
|
20240103,152900,1460083655,3665,3665,3665,3665,0
|
|
20240103,152800,1460083655,3665,3665,3665,3665,0
|
|
20240103,152700,1460083655,3665,3665,3665,3665,0
|
|
20240103,152600,1460083655,3665,3665,3665,3665,0
|
|
20240103,152500,1460083655,3665,3665,3665,3665,0
|
|
20240103,152400,1460083655,3665,3665,3665,3665,0
|
|
20240103,152300,1460083655,3665,3665,3665,3665,0
|
|
20240103,152200,1460083655,3665,3665,3665,3665,0
|
|
20240103,152100,1460083655,3665,3665,3665,3665,0
|
|
20240103,152000,1460083655,3665,3665,3665,3665,0
|
|
20240103,151900,1460083655,3665,3670,3670,3665,977
|
|
20240103,151800,1456502940,3660,3665,3665,3660,1183
|
|
20240103,151700,1452168110,3660,3660,3665,3660,1328
|
|
20240103,151600,1447307180,3665,3665,3665,3665,421
|
|
20240103,151500,1445764215,3665,3670,3670,3665,717
|
|
20240103,151400,1443136360,3665,3665,3665,3665,558
|
|
20240103,151300,1441091290,3670,3670,3670,3670,117
|
|
20240103,151200,1440661900,3670,3670,3670,3670,1001
|
|
20240103,151100,1436988230,3670,3670,3670,3670,171
|
|
20240103,151000,1436360660,3670,3675,3680,3670,1347
|
|
20240103,150900,1431411645,3675,3675,3675,3675,20
|
|
20240103,150800,1431338145,3675,3675,3675,3675,3
|
|
20240103,150700,1431327120,3675,3670,3675,3670,1500
|
|
20240103,150600,1425818325,3670,3670,3670,3670,0
|
|
20240103,150500,1425818325,3670,3670,3670,3670,350
|
|
20240103,150400,1424533825,3665,3665,3665,3665,2000
|
|
20240103,150300,1417203825,3670,3670,3670,3670,297
|
|
20240103,150200,1416113835,3670,3670,3670,3670,0
|
|
20240103,150100,1416113835,3670,3670,3670,3670,0
|
|
20240103,150000,1416113835,3670,3670,3670,3670,348
|
|
20240103,145900,1414836675,3675,3675,3675,3675,2
|
|
20240103,145800,1414829325,3680,3680,3680,3680,100
|
|
20240103,145700,1414461325,3675,3675,3675,3675,1089
|
|
20240103,145600,1410459250,3665,3665,3665,3665,0
|
|
20240103,145500,1410459250,3665,3670,3675,3665,3255
|
|
20240103,145400,1398517530,3670,3665,3670,3665,23
|
|
20240103,145300,1398433230,3670,3670,3670,3670,0
|
|
20240103,145200,1398433230,3670,3670,3670,3670,1
|
|
20240103,145100,1398429560,3670,3670,3670,3670,321
|
|
20240103,145000,1397251490,3670,3670,3670,3670,0
|
|
20240103,144900,1397251490,3670,3670,3670,3670,365
|
|
20240103,144800,1395911940,3670,3670,3670,3670,571
|
|
20240103,144700,1393816370,3665,3670,3670,3665,804
|
|
20240103,144600,1390865750,3670,3670,3670,3670,120
|
|
20240103,144500,1390425350,3670,3670,3670,3670,7
|
|
20240103,144400,1390399660,3665,3670,3670,3665,460
|
|
20240103,144300,1388713635,3665,3665,3665,3665,1
|
|
20240103,144200,1388709970,3665,3665,3665,3665,233
|
|
20240103,144100,1387856025,3665,3665,3665,3665,4944
|
|
20240103,144000,1369736265,3660,3660,3660,3660,200
|
|
20240103,143900,1369004265,3660,3660,3660,3660,0
|
|
20240103,143800,1369004265,3660,3660,3660,3660,100
|
|
20240103,143700,1368638265,3660,3660,3660,3660,30
|
|
20240103,143600,1368528465,3660,3660,3660,3660,50
|
|
20240103,143500,1368345465,3660,3660,3660,3660,0
|
|
20240103,143400,1368345465,3660,3660,3660,3660,30
|
|
20240103,143300,1368235665,3660,3660,3660,3660,0
|
|
20240103,143200,1368235665,3660,3660,3660,3660,337
|
|
20240103,143100,1367002245,3660,3660,3665,3660,11
|
|
20240103,143000,1366961970,3665,3665,3665,3665,0
|
|
20240103,142900,1366961970,3665,3665,3665,3665,6
|
|
20240103,142800,1366939980,3665,3660,3665,3660,2
|
|
20240103,142700,1366932655,3655,3660,3660,3655,402
|
|
20240103,142600,1365462400,3660,3660,3660,3660,804
|
|
20240103,142500,1362519760,3660,3660,3660,3655,1174
|
|
20240103,142400,1358224585,3660,3660,3665,3660,1231
|
|
20240103,142300,1353719120,3660,3660,3665,3660,1295
|
|
20240103,142200,1348979370,3655,3655,3655,3655,0
|
|
20240103,142100,1348979370,3655,3660,3660,3655,10
|
|
20240103,142000,1348942815,3660,3660,3660,3660,20
|
|
20240103,141900,1348869615,3665,3665,3665,3660,259
|
|
20240103,141800,1347921500,3660,3660,3660,3660,293
|
|
20240103,141700,1346849120,3665,3665,3665,3665,0
|
|
20240103,141600,1346849120,3665,3665,3665,3665,1
|
|
20240103,141500,1346845455,3670,3665,3670,3655,578
|
|
20240103,141400,1344732825,3655,3655,3655,3655,0
|
|
20240103,141300,1344732825,3655,3655,3655,3655,0
|
|
20240103,141200,1344732825,3655,3665,3665,3655,2721
|
|
20240103,141100,1334781775,3695,3680,3695,3680,3000
|
|
20240103,141000,1323717060,3660,3665,3665,3660,4387
|
|
20240103,140900,1307659385,3680,3680,3680,3680,1
|
|
20240103,140800,1307655705,3680,3665,3680,3665,480
|
|
20240103,140700,1305896490,3685,3685,3685,3685,1
|
|
20240103,140600,1305892805,3685,3685,3685,3685,1
|
|
20240103,140500,1305889120,3685,3685,3685,3685,0
|
|
20240103,140400,1305889120,3685,3665,3685,3665,7
|
|
20240103,140300,1305863445,3665,3685,3685,3665,4652
|
|
20240103,140200,1288803105,3670,3670,3670,3670,1
|
|
20240103,140100,1288799435,3670,3670,3670,3670,55
|
|
20240103,140000,1288597585,3670,3670,3685,3670,69
|
|
20240103,135900,1288344340,3670,3670,3670,3670,387
|
|
20240103,135800,1286924050,3690,3690,3690,3690,100
|
|
20240103,135700,1286555050,3690,3690,3690,3690,189
|
|
20240103,135600,1285857640,3670,3670,3670,3670,95
|
|
20240103,135500,1285508990,3690,3690,3690,3690,300
|
|
20240103,135400,1284401990,3690,3690,3690,3690,52
|
|
20240103,135300,1284210110,3670,3670,3670,3670,5140
|
|
20240103,135200,1265346310,3670,3670,3670,3670,580
|
|
20240103,135100,1263217710,3700,3685,3700,3680,1258
|
|
20240103,135000,1258588145,3680,3680,3680,3680,1749
|
|
20240103,134900,1252151825,3705,3705,3705,3705,0
|
|
20240103,134800,1252151825,3705,3670,3705,3665,3600
|
|
20240103,134700,1238878775,3675,3675,3675,3675,0
|
|
20240103,134600,1238878775,3675,3675,3675,3675,12
|
|
20240103,134500,1238834675,3670,3670,3670,3670,300
|
|
20240103,134400,1237733675,3670,3670,3670,3670,300
|
|
20240103,134300,1236632675,3670,3670,3670,3670,120
|
|
20240103,134200,1236192275,3670,3670,3670,3670,550
|
|
20240103,134100,1234173775,3670,3670,3675,3670,368
|
|
20240103,134000,1232822915,3675,3675,3675,3675,0
|
|
20240103,133900,1232822915,3675,3675,3675,3675,299
|
|
20240103,133800,1231724090,3675,3675,3675,3675,264
|
|
20240103,133700,1230753890,3675,3675,3675,3675,0
|
|
20240103,133600,1230753890,3675,3670,3675,3670,218
|
|
20240103,133500,1229952825,3675,3675,3675,3675,0
|
|
20240103,133400,1229952825,3675,3675,3675,3675,0
|
|
20240103,133300,1229952825,3675,3670,3675,3670,101
|
|
20240103,133200,1229582150,3670,3670,3670,3670,1122
|
|
20240103,133100,1225464410,3670,3675,3675,3670,222
|
|
20240103,133000,1224649425,3675,3675,3675,3675,21
|
|
20240103,132900,1224572250,3675,3670,3675,3670,240
|
|
20240103,132800,1223691250,3680,3680,3680,3680,5
|
|
20240103,132700,1223672850,3670,3670,3670,3670,159
|
|
20240103,132600,1223089320,3675,3675,3675,3675,709
|
|
20240103,132500,1220483745,3675,3675,3675,3675,0
|
|
20240103,132400,1220483745,3675,3675,3675,3675,181
|
|
20240103,132300,1219818570,3675,3675,3675,3675,0
|
|
20240103,132200,1219818570,3675,3675,3675,3675,0
|
|
20240103,132100,1219818570,3675,3675,3675,3675,1
|
|
20240103,132000,1219814895,3670,3670,3670,3670,70
|
|
20240103,131900,1219557995,3670,3670,3670,3670,0
|
|
20240103,131800,1219557995,3670,3670,3670,3670,0
|
|
20240103,131700,1219557995,3670,3670,3670,3670,100
|
|
20240103,131600,1219190995,3670,3670,3670,3670,150
|
|
20240103,131500,1218640495,3670,3670,3670,3670,0
|
|
20240103,131400,1218640495,3670,3670,3670,3670,528
|
|
20240103,131300,1216702735,3660,3660,3660,3660,0
|
|
20240103,131200,1216702735,3660,3660,3660,3660,1
|
|
20240103,131100,1216699075,3660,3660,3660,3660,1
|
|
20240103,131000,1216695415,3660,3660,3660,3660,2
|
|
20240103,130900,1216688095,3670,3670,3670,3670,1
|
|
20240103,130800,1216684425,3670,3670,3670,3670,21
|
|
20240103,130700,1216607355,3660,3660,3660,3660,0
|
|
20240103,130600,1216607355,3660,3660,3665,3660,705
|
|
20240103,130500,1214025680,3660,3670,3670,3660,4964
|
|
20240103,130400,1195827685,3670,3670,3670,3670,3115
|
|
20240103,130300,1184395635,3680,3680,3680,3680,0
|
|
20240103,130200,1184395635,3680,3680,3680,3680,100
|
|
20240103,130100,1184027635,3680,3680,3680,3680,325
|
|
20240103,130000,1182831635,3680,3680,3680,3680,5
|
|
20240103,125900,1182813235,3680,3680,3680,3680,0
|
|
20240103,125800,1182813235,3680,3680,3680,3680,35
|
|
20240103,125700,1182684435,3680,3670,3680,3670,183
|
|
20240103,125600,1182012095,3670,3670,3670,3670,3060
|
|
20240103,125500,1170781895,3670,3670,3670,3670,3
|
|
20240103,125400,1170770885,3690,3690,3690,3690,57
|
|
20240103,125300,1170560555,3690,3690,3690,3690,0
|
|
20240103,125200,1170560555,3690,3690,3690,3690,30
|
|
20240103,125100,1170449855,3670,3670,3670,3670,956
|
|
20240103,125000,1166941335,3670,3695,3695,3670,431
|
|
20240103,124900,1165358340,3690,3680,3690,3670,10337
|
|
20240103,124800,1127344310,3680,3680,3680,3680,542
|
|
20240103,124700,1125349750,3680,3680,3680,3680,0
|
|
20240103,124600,1125349750,3680,3680,3680,3680,17
|
|
20240103,124500,1125287190,3680,3680,3680,3680,410
|
|
20240103,124400,1123778390,3680,3680,3680,3680,217
|
|
20240103,124300,1122979830,3680,3680,3680,3680,0
|
|
20240103,124200,1122979830,3680,3680,3680,3680,0
|
|
20240103,124100,1122979830,3680,3680,3680,3680,100
|
|
20240103,124000,1122611830,3680,3685,3685,3680,1306
|
|
20240103,123900,1117804865,3685,3685,3685,3685,0
|
|
20240103,123800,1117804865,3685,3685,3685,3685,1
|
|
20240103,123700,1117801180,3690,3690,3690,3690,887
|
|
20240103,123600,1114528150,3685,3685,3685,3685,35
|
|
20240103,123500,1114399175,3685,3680,3685,3680,162
|
|
20240103,123400,1113802230,3675,3675,3675,3675,0
|
|
20240103,123300,1113802230,3675,3690,3690,3675,189
|
|
20240103,123200,1113106845,3690,3675,3690,3675,38
|
|
20240103,123100,1112966730,3675,3680,3680,3675,1803
|
|
20240103,123000,1106334375,3685,3680,3685,3680,788
|
|
20240103,122900,1103434035,3680,3685,3685,3680,1747
|
|
20240103,122800,1096998670,3690,3695,3695,3690,1937
|
|
20240103,122700,1089850340,3695,3700,3700,3695,8
|
|
20240103,122600,1089820770,3700,3700,3700,3700,8
|
|
20240103,122500,1089791170,3695,3695,3710,3695,1126
|
|
20240103,122400,1085627270,3695,3700,3700,3695,1404
|
|
20240103,122300,1080436495,3700,3705,3705,3700,2
|
|
20240103,122200,1080429090,3710,3695,3710,3695,1111
|
|
20240103,122100,1076321425,3695,3695,3695,3695,3
|
|
20240103,122000,1076310340,3710,3700,3710,3700,1481
|
|
20240103,121900,1070818830,3715,3700,3715,3700,1269
|
|
20240103,121800,1066115955,3700,3695,3700,3695,206
|
|
20240103,121700,1065354780,3695,3695,3695,3695,225
|
|
20240103,121600,1064523405,3695,3695,3695,3695,25
|
|
20240103,121500,1064431030,3700,3700,3700,3700,257
|
|
20240103,121400,1063480130,3700,3700,3700,3700,0
|
|
20240103,121300,1063480130,3700,3700,3700,3700,500
|
|
20240103,121200,1061630130,3715,3715,3715,3715,30
|
|
20240103,121100,1061518680,3715,3710,3715,3710,1966
|
|
20240103,121000,1054223335,3710,3700,3710,3700,2685
|
|
20240103,120900,1044270895,3710,3710,3710,3710,50
|
|
20240103,120800,1044085395,3710,3710,3710,3710,0
|
|
20240103,120700,1044085395,3710,3700,3710,3700,606
|
|
20240103,120600,1041841325,3705,3705,3705,3705,10
|
|
20240103,120500,1041804275,3715,3715,3715,3715,0
|
|
20240103,120400,1041804275,3715,3715,3715,3715,37
|
|
20240103,120300,1041666820,3715,3700,3715,3700,181
|
|
20240103,120200,1040995890,3700,3700,3700,3700,0
|
|
20240103,120100,1040995890,3700,3700,3700,3700,0
|
|
20240103,120000,1040995890,3700,3720,3720,3700,442
|
|
20240103,115900,1039354035,3720,3705,3720,3705,3515
|
|
20240103,115800,1026311025,3700,3700,3700,3700,0
|
|
20240103,115700,1026311025,3700,3700,3705,3700,1286
|
|
20240103,115600,1021551485,3705,3690,3705,3690,644
|
|
20240103,115500,1019170935,3695,3695,3705,3695,1952
|
|
20240103,115400,1011955635,3705,3700,3705,3700,353
|
|
20240103,115300,1010649270,3700,3695,3700,3695,93
|
|
20240103,115200,1010305535,3695,3695,3695,3695,33
|
|
20240103,115100,1010183600,3700,3700,3700,3700,2
|
|
20240103,115000,1010176200,3700,3700,3700,3700,3
|
|
20240103,114900,1010165100,3695,3695,3695,3695,0
|
|
20240103,114800,1010165100,3695,3695,3695,3695,0
|
|
20240103,114700,1010165100,3695,3695,3695,3695,3
|
|
20240103,114600,1010154015,3700,3700,3705,3695,1396
|
|
20240103,114500,1004993325,3700,3700,3700,3700,0
|
|
20240103,114400,1004993325,3700,3700,3705,3700,236
|
|
20240103,114300,1004119950,3700,3705,3705,3700,1311
|
|
20240103,114200,999265195,3715,3715,3715,3715,0
|
|
20240103,114100,999265195,3715,3700,3715,3700,1100
|
|
20240103,114000,995194060,3700,3700,3700,3700,100
|
|
20240103,113900,994824060,3710,3705,3710,3700,5495
|
|
20240103,113800,974485985,3705,3710,3710,3705,765
|
|
20240103,113700,971651655,3710,3710,3710,3710,240
|
|
20240103,113600,970761255,3710,3710,3710,3710,299
|
|
20240103,113500,969651965,3715,3715,3715,3715,351
|
|
20240103,113400,968348000,3715,3715,3715,3715,1503
|
|
20240103,113300,962764355,3715,3715,3720,3715,1066
|
|
20240103,113200,958803630,3715,3715,3715,3715,3742
|
|
20240103,113100,944902100,3715,3715,3715,3715,112
|
|
20240103,113000,944486020,3715,3720,3720,3715,1432
|
|
20240103,112900,939159135,3720,3720,3720,3720,1836
|
|
20240103,112800,932329215,3720,3715,3720,3710,1213
|
|
20240103,112700,927821355,3720,3720,3720,3710,274
|
|
20240103,112600,926804160,3720,3725,3725,3720,635
|
|
20240103,112500,924441940,3725,3705,3725,3705,2801
|
|
20240103,112400,914029265,3705,3705,3705,3695,1699
|
|
20240103,112300,907734560,3700,3700,3700,3700,623
|
|
20240103,112200,905429460,3705,3710,3710,3705,1655
|
|
20240103,112100,899297415,3710,3705,3710,3705,1169
|
|
20240103,112000,894961000,3705,3705,3720,3705,2769
|
|
20240103,111900,884686855,3705,3705,3705,3705,1607
|
|
20240103,111800,878732920,3705,3705,3705,3705,1131
|
|
20240103,111700,874542565,3705,3705,3720,3695,12479
|
|
20240103,111600,828218720,3705,3695,3705,3695,5737
|
|
20240103,111500,806989585,3695,3695,3695,3695,0
|
|
20240103,111400,806989585,3695,3675,3695,3675,111
|
|
20240103,111300,806581640,3700,3695,3700,3695,1000
|
|
20240103,111200,802885930,3695,3695,3695,3695,37
|
|
20240103,111100,802749215,3695,3695,3695,3695,1
|
|
20240103,111000,802745520,3700,3700,3700,3700,1
|
|
20240103,110900,802741820,3700,3685,3700,3675,1002
|
|
20240103,110800,799056190,3700,3685,3700,3685,3004
|
|
20240103,110700,787960955,3690,3690,3690,3690,43
|
|
20240103,110600,787802285,3685,3695,3695,3685,147
|
|
20240103,110500,787260580,3700,3700,3700,3700,0
|
|
20240103,110400,787260580,3700,3700,3700,3700,0
|
|
20240103,110300,787260580,3700,3700,3700,3700,112
|
|
20240103,110200,786846180,3700,3680,3700,3680,3185
|
|
20240103,110100,775082560,3680,3680,3680,3680,1272
|
|
20240103,110000,770401600,3685,3685,3685,3685,41
|
|
20240103,105900,770250515,3680,3680,3680,3680,0
|
|
20240103,105800,770250515,3680,3695,3695,3680,1160
|
|
20240103,105700,765974215,3680,3690,3690,3680,5261
|
|
20240103,105600,746598090,3690,3700,3700,3690,3831
|
|
20240103,105500,732460460,3690,3690,3690,3690,573
|
|
20240103,105400,730346090,3690,3690,3690,3690,510
|
|
20240103,105300,728464190,3690,3700,3700,3690,516
|
|
20240103,105200,726560140,3685,3700,3700,3685,2599
|
|
20240103,105100,716980070,3700,3695,3700,3695,5000
|
|
20240103,105000,698486055,3700,3685,3700,3675,8284
|
|
20240103,104900,667918250,3685,3680,3685,3675,1029
|
|
20240103,104800,664131265,3675,3675,3675,3675,12
|
|
20240103,104700,664087165,3675,3675,3675,3675,5
|
|
20240103,104600,664068790,3675,3680,3680,3675,563
|
|
20240103,104500,661999700,3675,3675,3675,3675,22
|
|
20240103,104400,661918850,3680,3680,3680,3675,133
|
|
20240103,104300,661429910,3680,3675,3680,3675,54
|
|
20240103,104200,661231200,3675,3675,3680,3675,85
|
|
20240103,104100,660918805,3670,3670,3670,3670,121
|
|
20240103,104000,660474735,3670,3675,3675,3670,557
|
|
20240103,103900,658427765,3680,3685,3685,3680,230
|
|
20240103,103800,657581175,3680,3695,3695,3680,96
|
|
20240103,103700,657226470,3695,3680,3700,3680,13297
|
|
20240103,103600,608104430,3680,3670,3680,3670,2022
|
|
20240103,103500,600671770,3670,3655,3670,3655,5758
|
|
20240103,103400,579568365,3650,3650,3650,3650,0
|
|
20240103,103300,579568365,3650,3650,3650,3650,331
|
|
20240103,103200,578360215,3645,3645,3645,3645,13
|
|
20240103,103100,578312830,3645,3645,3645,3645,0
|
|
20240103,103000,578312830,3645,3645,3645,3645,200
|
|
20240103,102900,577583830,3645,3645,3645,3645,181
|
|
20240103,102800,576924085,3640,3640,3640,3640,250
|
|
20240103,102700,576014085,3640,3645,3645,3640,333
|
|
20240103,102600,574801870,3650,3650,3650,3650,21
|
|
20240103,102500,574725220,3650,3640,3650,3640,321
|
|
20240103,102400,573556770,3640,3640,3640,3640,11
|
|
20240103,102300,573516730,3640,3640,3640,3640,31
|
|
20240103,102200,573403890,3640,3640,3640,3640,0
|
|
20240103,102100,573403890,3640,3635,3640,3635,488
|
|
20240103,102000,571627590,3640,3640,3640,3640,27
|
|
20240103,101900,571529310,3635,3635,3635,3635,344
|
|
20240103,101800,570278870,3640,3635,3640,3635,164
|
|
20240103,101700,569682630,3635,3635,3635,3635,271
|
|
20240103,101600,568697545,3640,3635,3640,3635,520
|
|
20240103,101500,566807310,3635,3635,3635,3635,805
|
|
20240103,101400,563881135,3635,3635,3640,3635,246
|
|
20240103,101300,562986775,3635,3635,3640,3635,158
|
|
20240103,101200,562412175,3635,3635,3635,3635,37
|
|
20240103,101100,562277680,3635,3635,3640,3635,1271
|
|
20240103,101000,557657585,3635,3640,3640,3635,3427
|
|
20240103,100900,545189140,3640,3640,3640,3640,772
|
|
20240103,100800,542379060,3640,3640,3645,3640,1406
|
|
20240103,100700,537259260,3640,3640,3640,3640,1627
|
|
20240103,100600,531336980,3645,3640,3645,3640,580
|
|
20240103,100500,529225280,3645,3645,3645,3640,591
|
|
20240103,100400,527072475,3640,3645,3645,3640,1089
|
|
20240103,100300,523106900,3645,3645,3645,3645,2
|
|
20240103,100200,523099610,3640,3645,3645,3640,474
|
|
20240103,100100,521373590,3645,3650,3650,3645,63
|
|
20240103,100000,521143790,3645,3650,3650,3645,617
|
|
20240103,095900,518893875,3645,3645,3645,3645,0
|
|
20240103,095800,518893875,3645,3650,3650,3645,279
|
|
20240103,095700,517876890,3645,3650,3650,3645,453
|
|
20240103,095600,516224375,3650,3650,3650,3650,2616
|
|
20240103,095500,506675975,3645,3645,3645,3645,673
|
|
20240103,095400,504222890,3645,3645,3650,3640,2022
|
|
20240103,095300,496855295,3640,3645,3645,3640,840
|
|
20240103,095200,493796685,3640,3645,3650,3640,2267
|
|
20240103,095100,485540440,3650,3650,3650,3645,11483
|
|
20240103,095000,443669180,3650,3670,3670,3650,5972
|
|
20240103,094900,421843395,3670,3655,3670,3655,474
|
|
20240103,094800,420109895,3655,3660,3660,3655,3108
|
|
20240103,094700,408740165,3650,3660,3660,3650,1685
|
|
20240103,094600,402589900,3650,3660,3670,3650,302
|
|
20240103,094500,401485660,3660,3655,3670,3655,224
|
|
20240103,094400,400665150,3670,3670,3670,3670,2
|
|
20240103,094300,400657810,3650,3670,3675,3650,2269
|
|
20240103,094200,392337480,3650,3675,3675,3650,34899
|
|
20240103,094100,264885020,3680,3680,3680,3680,300
|
|
20240103,094000,263781020,3680,3665,3680,3660,422
|
|
20240103,093900,262235360,3665,3665,3665,3665,535
|
|
20240103,093800,260274585,3660,3680,3680,3660,219
|
|
20240103,093700,259472265,3680,3665,3680,3660,1741
|
|
20240103,093600,253092835,3680,3680,3680,3680,104
|
|
20240103,093500,252710115,3680,3680,3680,3680,470
|
|
20240103,093400,250980515,3680,3665,3680,3660,2060
|
|
20240103,093300,243433860,3665,3680,3680,3665,72
|
|
20240103,093200,243169170,3680,3680,3680,3680,11
|
|
20240103,093100,243128690,3680,3675,3680,3660,1509
|
|
20240103,093000,237594690,3670,3680,3685,3670,388
|
|
20240103,092900,236168435,3685,3685,3690,3680,3058
|
|
20240103,092800,224899290,3685,3680,3685,3680,204
|
|
20240103,092700,224148505,3680,3670,3690,3660,3757
|
|
20240103,092600,210379840,3670,3675,3675,3670,185
|
|
20240103,092500,209700565,3675,3670,3675,3670,703
|
|
20240103,092400,207119940,3670,3675,3675,3670,164
|
|
20240103,092300,206517880,3675,3675,3675,3665,1364
|
|
20240103,092200,201513520,3675,3690,3690,3675,561
|
|
20240103,092100,199451820,3690,3690,3690,3675,1032
|
|
20240103,092000,195654825,3690,3690,3690,3675,532
|
|
20240103,091900,193695640,3690,3680,3690,3680,1631
|
|
20240103,091800,187690205,3680,3675,3680,3675,1109
|
|
20240103,091700,183611520,3680,3675,3680,3675,2341
|
|
20240103,091600,174999140,3680,3650,3680,3650,4323
|
|
20240103,091500,159139525,3655,3655,3660,3650,2877
|
|
20240103,091400,148634785,3655,3650,3655,3650,1529
|
|
20240103,091300,143049825,3650,3655,3660,3650,1942
|
|
20240103,091200,135955535,3650,3655,3655,3650,1866
|
|
20240103,091100,129137480,3655,3660,3660,3655,8160
|
|
20240103,091000,99299635,3665,3665,3665,3665,2734
|
|
20240103,090900,89279525,3665,3665,3665,3665,229
|
|
20240103,090800,88440240,3665,3660,3665,3660,1132
|
|
20240103,090700,84296765,3660,3665,3665,3660,95
|
|
20240103,090600,83948790,3660,3680,3680,3660,70
|
|
20240103,090500,83691280,3675,3650,3680,3650,1765
|
|
20240103,090400,77224530,3650,3650,3655,3650,1404
|
|
20240103,090300,72099590,3650,3690,3690,3645,2496
|
|
20240103,090200,62952055,3690,3640,3690,3635,3000
|
|
20240103,090100,51964270,3640,3660,3660,3635,7331
|
|
20240103,090000,25180800,3660,3660,3660,3660,6880
|