634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,193000,1421746750,2955,2955,2955,2955,0
|
|
20240109,192900,1421746750,2955,2955,2955,2955,0
|
|
20240109,192800,1421746750,2955,2955,2955,2955,0
|
|
20240109,192700,1421746750,2955,2955,2955,2955,0
|
|
20240109,192600,1421746750,2955,2955,2955,2955,0
|
|
20240109,192500,1421746750,2955,2955,2955,2955,0
|
|
20240109,192400,1421746750,2955,2955,2955,2955,0
|
|
20240109,192300,1421746750,2955,2955,2955,2955,0
|
|
20240109,192200,1421746750,2955,2955,2955,2955,0
|
|
20240109,192100,1421746750,2955,2955,2955,2955,0
|
|
20240109,192000,1421746750,2955,2955,2955,2955,0
|
|
20240109,191900,1421746750,2955,2955,2955,2955,0
|
|
20240109,191800,1421746750,2955,2955,2955,2955,0
|
|
20240109,191700,1421746750,2955,2955,2955,2955,0
|
|
20240109,191600,1421746750,2955,2955,2955,2955,0
|
|
20240109,191500,1421746750,2955,2955,2955,2955,0
|
|
20240109,191400,1421746750,2955,2955,2955,2955,0
|
|
20240109,191300,1421746750,2955,2955,2955,2955,0
|
|
20240109,191200,1421746750,2955,2955,2955,2955,0
|
|
20240109,191100,1421746750,2955,2955,2955,2955,0
|
|
20240109,191000,1421746750,2955,2955,2955,2955,0
|
|
20240109,190900,1421746750,2955,2955,2955,2955,0
|
|
20240109,190800,1421746750,2955,2955,2955,2955,0
|
|
20240109,190700,1421746750,2955,2955,2955,2955,0
|
|
20240109,190600,1421746750,2955,2955,2955,2955,0
|
|
20240109,190500,1421746750,2955,2955,2955,2955,0
|
|
20240109,190400,1421746750,2955,2955,2955,2955,0
|
|
20240109,190300,1421746750,2955,2955,2955,2955,0
|
|
20240109,190200,1421746750,2955,2955,2955,2955,0
|
|
20240109,190100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,190000,1421746750,2955,2955,2955,2955,0
|
|
20240109,185900,1421746750,2955,2955,2955,2955,0
|
|
20240109,185800,1421746750,2955,2955,2955,2955,0
|
|
20240109,185700,1421746750,2955,2955,2955,2955,0
|
|
20240109,185600,1421746750,2955,2955,2955,2955,0
|
|
20240109,185500,1421746750,2955,2955,2955,2955,0
|
|
20240109,185400,1421746750,2955,2955,2955,2955,0
|
|
20240109,185300,1421746750,2955,2955,2955,2955,0
|
|
20240109,185200,1421746750,2955,2955,2955,2955,0
|
|
20240109,185100,1421746750,2955,2955,2955,2955,0
|
|
20240109,185000,1421746750,2955,2955,2955,2955,0
|
|
20240109,184900,1421746750,2955,2955,2955,2955,0
|
|
20240109,184800,1421746750,2955,2955,2955,2955,0
|
|
20240109,184700,1421746750,2955,2955,2955,2955,0
|
|
20240109,184600,1421746750,2955,2955,2955,2955,0
|
|
20240109,184500,1421746750,2955,2955,2955,2955,0
|
|
20240109,184400,1421746750,2955,2955,2955,2955,0
|
|
20240109,184300,1421746750,2955,2955,2955,2955,0
|
|
20240109,184200,1421746750,2955,2955,2955,2955,0
|
|
20240109,184100,1421746750,2955,2955,2955,2955,0
|
|
20240109,184000,1421746750,2955,2955,2955,2955,0
|
|
20240109,183900,1421746750,2955,2955,2955,2955,0
|
|
20240109,183800,1421746750,2955,2955,2955,2955,0
|
|
20240109,183700,1421746750,2955,2955,2955,2955,0
|
|
20240109,183600,1421746750,2955,2955,2955,2955,0
|
|
20240109,183500,1421746750,2955,2955,2955,2955,0
|
|
20240109,183400,1421746750,2955,2955,2955,2955,0
|
|
20240109,183300,1421746750,2955,2955,2955,2955,0
|
|
20240109,183200,1421746750,2955,2955,2955,2955,0
|
|
20240109,183100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,183000,1421746750,2955,2955,2955,2955,0
|
|
20240109,182900,1421746750,2955,2955,2955,2955,0
|
|
20240109,182800,1421746750,2955,2955,2955,2955,0
|
|
20240109,182700,1421746750,2955,2955,2955,2955,0
|
|
20240109,182600,1421746750,2955,2955,2955,2955,0
|
|
20240109,182500,1421746750,2955,2955,2955,2955,0
|
|
20240109,182400,1421746750,2955,2955,2955,2955,0
|
|
20240109,182300,1421746750,2955,2955,2955,2955,0
|
|
20240109,182200,1421746750,2955,2955,2955,2955,0
|
|
20240109,182100,1421746750,2955,2955,2955,2955,0
|
|
20240109,182000,1421746750,2955,2955,2955,2955,0
|
|
20240109,181900,1421746750,2955,2955,2955,2955,0
|
|
20240109,181800,1421746750,2955,2955,2955,2955,0
|
|
20240109,181700,1421746750,2955,2955,2955,2955,0
|
|
20240109,181600,1421746750,2955,2955,2955,2955,0
|
|
20240109,181500,1421746750,2955,2955,2955,2955,0
|
|
20240109,181400,1421746750,2955,2955,2955,2955,0
|
|
20240109,181300,1421746750,2955,2955,2955,2955,0
|
|
20240109,181200,1421746750,2955,2955,2955,2955,0
|
|
20240109,181100,1421746750,2955,2955,2955,2955,0
|
|
20240109,181000,1421746750,2955,2955,2955,2955,0
|
|
20240109,180900,1421746750,2955,2955,2955,2955,0
|
|
20240109,180800,1421746750,2955,2955,2955,2955,0
|
|
20240109,180700,1421746750,2955,2955,2955,2955,0
|
|
20240109,180600,1421746750,2955,2955,2955,2955,0
|
|
20240109,180500,1421746750,2955,2955,2955,2955,0
|
|
20240109,180400,1421746750,2955,2955,2955,2955,0
|
|
20240109,180300,1421746750,2955,2955,2955,2955,0
|
|
20240109,180200,1421746750,2955,2955,2955,2955,0
|
|
20240109,180100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,180000,1421746750,2955,2955,2955,2955,0
|
|
20240109,175900,1421746750,2955,2955,2955,2955,0
|
|
20240109,175800,1421746750,2955,2955,2955,2955,0
|
|
20240109,175700,1421746750,2955,2955,2955,2955,0
|
|
20240109,175600,1421746750,2955,2955,2955,2955,0
|
|
20240109,175500,1421746750,2955,2955,2955,2955,0
|
|
20240109,175400,1421746750,2955,2955,2955,2955,0
|
|
20240109,175300,1421746750,2955,2955,2955,2955,0
|
|
20240109,175200,1421746750,2955,2955,2955,2955,0
|
|
20240109,175100,1421746750,2955,2955,2955,2955,0
|
|
20240109,175000,1421746750,2955,2955,2955,2955,0
|
|
20240109,174900,1421746750,2955,2955,2955,2955,0
|
|
20240109,174800,1421746750,2955,2955,2955,2955,0
|
|
20240109,174700,1421746750,2955,2955,2955,2955,0
|
|
20240109,174600,1421746750,2955,2955,2955,2955,0
|
|
20240109,174500,1421746750,2955,2955,2955,2955,0
|
|
20240109,174400,1421746750,2955,2955,2955,2955,0
|
|
20240109,174300,1421746750,2955,2955,2955,2955,0
|
|
20240109,174200,1421746750,2955,2955,2955,2955,0
|
|
20240109,174100,1421746750,2955,2955,2955,2955,0
|
|
20240109,174000,1421746750,2955,2955,2955,2955,0
|
|
20240109,173900,1421746750,2955,2955,2955,2955,0
|
|
20240109,173800,1421746750,2955,2955,2955,2955,0
|
|
20240109,173700,1421746750,2955,2955,2955,2955,0
|
|
20240109,173600,1421746750,2955,2955,2955,2955,0
|
|
20240109,173500,1421746750,2955,2955,2955,2955,0
|
|
20240109,173400,1421746750,2955,2955,2955,2955,0
|
|
20240109,173300,1421746750,2955,2955,2955,2955,0
|
|
20240109,173200,1421746750,2955,2955,2955,2955,0
|
|
20240109,173100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,173000,1421746750,2955,2955,2955,2955,0
|
|
20240109,172900,1421746750,2955,2955,2955,2955,0
|
|
20240109,172800,1421746750,2955,2955,2955,2955,0
|
|
20240109,172700,1421746750,2955,2955,2955,2955,0
|
|
20240109,172600,1421746750,2955,2955,2955,2955,0
|
|
20240109,172500,1421746750,2955,2955,2955,2955,0
|
|
20240109,172400,1421746750,2955,2955,2955,2955,0
|
|
20240109,172300,1421746750,2955,2955,2955,2955,0
|
|
20240109,172200,1421746750,2955,2955,2955,2955,0
|
|
20240109,172100,1421746750,2955,2955,2955,2955,0
|
|
20240109,172000,1421746750,2955,2955,2955,2955,0
|
|
20240109,171900,1421746750,2955,2955,2955,2955,0
|
|
20240109,171800,1421746750,2955,2955,2955,2955,0
|
|
20240109,171700,1421746750,2955,2955,2955,2955,0
|
|
20240109,171600,1421746750,2955,2955,2955,2955,0
|
|
20240109,171500,1421746750,2955,2955,2955,2955,0
|
|
20240109,171400,1421746750,2955,2955,2955,2955,0
|
|
20240109,171300,1421746750,2955,2955,2955,2955,0
|
|
20240109,171200,1421746750,2955,2955,2955,2955,0
|
|
20240109,171100,1421746750,2955,2955,2955,2955,0
|
|
20240109,171000,1421746750,2955,2955,2955,2955,0
|
|
20240109,170900,1421746750,2955,2955,2955,2955,0
|
|
20240109,170800,1421746750,2955,2955,2955,2955,0
|
|
20240109,170700,1421746750,2955,2955,2955,2955,0
|
|
20240109,170600,1421746750,2955,2955,2955,2955,0
|
|
20240109,170500,1421746750,2955,2955,2955,2955,0
|
|
20240109,170400,1421746750,2955,2955,2955,2955,0
|
|
20240109,170300,1421746750,2955,2955,2955,2955,0
|
|
20240109,170200,1421746750,2955,2955,2955,2955,0
|
|
20240109,170100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,170000,1421746750,2955,2955,2955,2955,0
|
|
20240109,165900,1421746750,2955,2955,2955,2955,0
|
|
20240109,165800,1421746750,2955,2955,2955,2955,0
|
|
20240109,165700,1421746750,2955,2955,2955,2955,0
|
|
20240109,165600,1421746750,2955,2955,2955,2955,0
|
|
20240109,165500,1421746750,2955,2955,2955,2955,0
|
|
20240109,165400,1421746750,2955,2955,2955,2955,0
|
|
20240109,165300,1421746750,2955,2955,2955,2955,0
|
|
20240109,165200,1421746750,2955,2955,2955,2955,0
|
|
20240109,165100,1421746750,2955,2955,2955,2955,0
|
|
20240109,165000,1421746750,2955,2955,2955,2955,0
|
|
20240109,164900,1421746750,2955,2955,2955,2955,0
|
|
20240109,164800,1421746750,2955,2955,2955,2955,0
|
|
20240109,164700,1421746750,2955,2955,2955,2955,0
|
|
20240109,164600,1421746750,2955,2955,2955,2955,0
|
|
20240109,164500,1421746750,2955,2955,2955,2955,0
|
|
20240109,164400,1421746750,2955,2955,2955,2955,0
|
|
20240109,164300,1421746750,2955,2955,2955,2955,0
|
|
20240109,164200,1421746750,2955,2955,2955,2955,0
|
|
20240109,164100,1421746750,2955,2955,2955,2955,0
|
|
20240109,164000,1421746750,2955,2955,2955,2955,0
|
|
20240109,163900,1421746750,2955,2955,2955,2955,0
|
|
20240109,163800,1421746750,2955,2955,2955,2955,0
|
|
20240109,163700,1421746750,2955,2955,2955,2955,0
|
|
20240109,163600,1421746750,2955,2955,2955,2955,0
|
|
20240109,163500,1421746750,2955,2955,2955,2955,0
|
|
20240109,163400,1421746750,2955,2955,2955,2955,0
|
|
20240109,163300,1421746750,2955,2955,2955,2955,0
|
|
20240109,163200,1421746750,2955,2955,2955,2955,0
|
|
20240109,163100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,163000,1421746750,2955,2955,2955,2955,0
|
|
20240109,162900,1421746750,2955,2955,2955,2955,0
|
|
20240109,162800,1421746750,2955,2955,2955,2955,0
|
|
20240109,162700,1421746750,2955,2955,2955,2955,0
|
|
20240109,162600,1421746750,2955,2955,2955,2955,0
|
|
20240109,162500,1421746750,2955,2955,2955,2955,0
|
|
20240109,162400,1421746750,2955,2955,2955,2955,0
|
|
20240109,162300,1421746750,2955,2955,2955,2955,0
|
|
20240109,162200,1421746750,2955,2955,2955,2955,0
|
|
20240109,162100,1421746750,2955,2955,2955,2955,0
|
|
20240109,162000,1421746750,2955,2955,2955,2955,0
|
|
20240109,161900,1421746750,2955,2955,2955,2955,0
|
|
20240109,161800,1421746750,2955,2955,2955,2955,0
|
|
20240109,161700,1421746750,2955,2955,2955,2955,0
|
|
20240109,161600,1421746750,2955,2955,2955,2955,0
|
|
20240109,161500,1421746750,2955,2955,2955,2955,0
|
|
20240109,161400,1421746750,2955,2955,2955,2955,0
|
|
20240109,161300,1421746750,2955,2955,2955,2955,0
|
|
20240109,161200,1421746750,2955,2955,2955,2955,0
|
|
20240109,161100,1421746750,2955,2955,2955,2955,0
|
|
20240109,161000,1421746750,2955,2955,2955,2955,0
|
|
20240109,160900,1421746750,2955,2955,2955,2955,0
|
|
20240109,160800,1421746750,2955,2955,2955,2955,0
|
|
20240109,160700,1421746750,2955,2955,2955,2955,0
|
|
20240109,160600,1421746750,2955,2955,2955,2955,0
|
|
20240109,160500,1421746750,2955,2955,2955,2955,0
|
|
20240109,160400,1421746750,2955,2955,2955,2955,0
|
|
20240109,160300,1421746750,2955,2955,2955,2955,0
|
|
20240109,160200,1421746750,2955,2955,2955,2955,0
|
|
20240109,160100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,160000,1421746750,2955,2955,2955,2955,0
|
|
20240109,155900,1421746750,2955,2955,2955,2955,0
|
|
20240109,155800,1421746750,2955,2955,2955,2955,0
|
|
20240109,155700,1421746750,2955,2955,2955,2955,0
|
|
20240109,155600,1421746750,2955,2955,2955,2955,0
|
|
20240109,155500,1421746750,2955,2955,2955,2955,0
|
|
20240109,155400,1421746750,2955,2955,2955,2955,0
|
|
20240109,155300,1421746750,2955,2955,2955,2955,0
|
|
20240109,155200,1421746750,2955,2955,2955,2955,0
|
|
20240109,155100,1421746750,2955,2955,2955,2955,0
|
|
20240109,155000,1421746750,2955,2955,2955,2955,0
|
|
20240109,154900,1421746750,2955,2955,2955,2955,0
|
|
20240109,154800,1421746750,2955,2955,2955,2955,0
|
|
20240109,154700,1421746750,2955,2955,2955,2955,0
|
|
20240109,154600,1421746750,2955,2955,2955,2955,0
|
|
20240109,154500,1421746750,2955,2955,2955,2955,0
|
|
20240109,154400,1421746750,2955,2955,2955,2955,0
|
|
20240109,154300,1421746750,2955,2955,2955,2955,0
|
|
20240109,154200,1421746750,2955,2955,2955,2955,0
|
|
20240109,154100,1421746750,2955,2955,2955,2955,0
|
|
20240109,154000,1421746750,2955,2955,2955,2955,0
|
|
20240109,153900,1421746750,2955,2955,2955,2955,0
|
|
20240109,153800,1421746750,2955,2955,2955,2955,0
|
|
20240109,153700,1421746750,2955,2955,2955,2955,0
|
|
20240109,153600,1421746750,2955,2955,2955,2955,0
|
|
20240109,153500,1421746750,2955,2955,2955,2955,0
|
|
20240109,153400,1421746750,2955,2955,2955,2955,0
|
|
20240109,153300,1421746750,2955,2955,2955,2955,0
|
|
20240109,153200,1421746750,2955,2955,2955,2955,0
|
|
20240109,153100,1421746750,2955,2955,2955,2955,5945
|
|
20240109,153000,1421746750,2955,2955,2955,2955,5945
|
|
20240109,152900,1404179275,2945,2945,2945,2945,0
|
|
20240109,152800,1404179275,2945,2945,2945,2945,0
|
|
20240109,152700,1404179275,2945,2945,2945,2945,0
|
|
20240109,152600,1404179275,2945,2945,2945,2945,0
|
|
20240109,152500,1404179275,2945,2945,2945,2945,0
|
|
20240109,152400,1404179275,2945,2945,2945,2945,0
|
|
20240109,152300,1404179275,2945,2945,2945,2945,0
|
|
20240109,152200,1404179275,2945,2945,2945,2945,0
|
|
20240109,152100,1404179275,2945,2945,2945,2945,0
|
|
20240109,152000,1404179275,2945,2945,2945,2945,0
|
|
20240109,151900,1404179275,2945,2950,2955,2945,3128
|
|
20240109,151800,1394953750,2950,2950,2950,2940,218
|
|
20240109,151700,1394310975,2940,2955,2955,2940,7132
|
|
20240109,151600,1373316980,2950,2960,2965,2950,4309
|
|
20240109,151500,1360594950,2960,2965,2965,2935,4262
|
|
20240109,151400,1348019835,2970,2945,2970,2940,21005
|
|
20240109,151300,1286062730,2945,2945,2945,2925,5900
|
|
20240109,151200,1268725215,2940,2940,2945,2940,11278
|
|
20240109,151100,1235517735,2945,2935,2945,2935,14422
|
|
20240109,151000,1193139970,2935,2930,2935,2930,11989
|
|
20240109,150900,1158005325,2930,2925,2930,2920,8448
|
|
20240109,150800,1133268790,2925,2920,2925,2920,8821
|
|
20240109,150700,1107469865,2925,2925,2925,2925,369
|
|
20240109,150600,1106390540,2925,2920,2925,2920,359
|
|
20240109,150500,1105342165,2920,2920,2925,2920,5632
|
|
20240109,150400,1088896625,2920,2915,2920,2915,1966
|
|
20240109,150300,1083165565,2915,2915,2915,2910,4409
|
|
20240109,150200,1070320530,2915,2910,2915,2910,3118
|
|
20240109,150100,1061234060,2910,2910,2910,2910,6262
|
|
20240109,150000,1043011640,2905,2910,2910,2905,1167
|
|
20240109,145900,1039619745,2915,2915,2915,2915,910
|
|
20240109,145800,1036967095,2915,2910,2915,2900,597
|
|
20240109,145700,1035230980,2910,2900,2910,2895,8426
|
|
20240109,145600,1010744915,2910,2910,2910,2910,6
|
|
20240109,145500,1010727455,2905,2905,2905,2905,675
|
|
20240109,145400,1008766580,2905,2905,2905,2905,73
|
|
20240109,145300,1008554515,2905,2900,2905,2900,1830
|
|
20240109,145200,1003239630,2900,2900,2900,2900,0
|
|
20240109,145100,1003239630,2900,2900,2900,2900,773
|
|
20240109,145000,1000997930,2900,2900,2900,2900,174
|
|
20240109,144900,1000493330,2905,2905,2905,2905,0
|
|
20240109,144800,1000493330,2905,2905,2905,2900,80
|
|
20240109,144700,1000261215,2900,2900,2900,2900,186
|
|
20240109,144600,999721815,2900,2905,2905,2900,1578
|
|
20240109,144500,995138730,2905,2905,2905,2905,0
|
|
20240109,144400,995138730,2905,2905,2905,2905,6
|
|
20240109,144300,995121300,2900,2900,2900,2900,266
|
|
20240109,144200,994349900,2900,2900,2905,2900,1434
|
|
20240109,144100,990189580,2905,2905,2905,2905,13
|
|
20240109,144000,990151815,2900,2900,2900,2900,0
|
|
20240109,143900,990151815,2900,2900,2900,2900,523
|
|
20240109,143800,988635115,2890,2890,2900,2890,925
|
|
20240109,143700,985957865,2890,2890,2890,2890,1674
|
|
20240109,143600,981120005,2895,2885,2895,2885,221
|
|
20240109,143500,980482210,2880,2880,2880,2880,0
|
|
20240109,143400,980482210,2880,2880,2880,2880,0
|
|
20240109,143300,980482210,2880,2885,2885,2880,9372
|
|
20240109,143200,953473335,2885,2895,2895,2885,1569
|
|
20240109,143100,948938840,2895,2895,2895,2895,0
|
|
20240109,143000,948938840,2895,2900,2900,2895,2222
|
|
20240109,142900,942505265,2900,2905,2905,2900,1198
|
|
20240109,142800,939028070,2900,2900,2900,2900,229
|
|
20240109,142700,938363970,2905,2900,2905,2900,8069
|
|
20240109,142600,914962870,2905,2905,2905,2905,0
|
|
20240109,142500,914962870,2905,2905,2905,2905,1546
|
|
20240109,142400,910471740,2910,2910,2910,2910,1920
|
|
20240109,142300,904884540,2910,2910,2915,2910,10779
|
|
20240109,142200,873514340,2905,2905,2905,2905,5575
|
|
20240109,142100,857318965,2900,2900,2900,2900,1000
|
|
20240109,142000,854418965,2905,2905,2905,2905,5
|
|
20240109,141900,854404440,2900,2900,2900,2900,18
|
|
20240109,141800,854352240,2900,2900,2900,2900,682
|
|
20240109,141700,852374440,2900,2900,2900,2900,0
|
|
20240109,141600,852374440,2900,2900,2900,2900,2184
|
|
20240109,141500,846040840,2905,2905,2905,2905,1
|
|
20240109,141400,846037935,2905,2905,2905,2905,0
|
|
20240109,141300,846037935,2905,2905,2905,2905,0
|
|
20240109,141200,846037935,2905,2905,2905,2905,15
|
|
20240109,141100,845994360,2900,2900,2900,2900,100
|
|
20240109,141000,845704360,2900,2900,2900,2900,1000
|
|
20240109,140900,842804360,2905,2900,2905,2900,9
|
|
20240109,140800,842778255,2905,2905,2905,2905,0
|
|
20240109,140700,842778255,2905,2905,2905,2905,0
|
|
20240109,140600,842778255,2905,2905,2905,2905,5
|
|
20240109,140500,842763730,2900,2900,2900,2900,101
|
|
20240109,140400,842470830,2900,2900,2900,2900,0
|
|
20240109,140300,842470830,2900,2900,2900,2900,500
|
|
20240109,140200,841020830,2905,2905,2905,2905,1
|
|
20240109,140100,841017925,2900,2900,2900,2900,0
|
|
20240109,140000,841017925,2900,2900,2900,2900,100
|
|
20240109,135900,840727925,2905,2905,2905,2905,0
|
|
20240109,135800,840727925,2905,2905,2905,2905,261
|
|
20240109,135700,839969720,2905,2905,2905,2905,3549
|
|
20240109,135600,829659875,2900,2900,2900,2900,550
|
|
20240109,135500,828064875,2900,2895,2900,2895,2376
|
|
20240109,135400,821176305,2895,2890,2895,2890,2080
|
|
20240109,135300,815160605,2890,2890,2890,2890,0
|
|
20240109,135200,815160605,2890,2890,2890,2890,0
|
|
20240109,135100,815160605,2890,2890,2890,2890,0
|
|
20240109,135000,815160605,2890,2885,2890,2880,216
|
|
20240109,134900,814537690,2885,2885,2885,2885,9
|
|
20240109,134800,814511725,2885,2885,2885,2885,0
|
|
20240109,134700,814511725,2885,2885,2885,2885,959
|
|
20240109,134600,811745010,2885,2885,2885,2885,0
|
|
20240109,134500,811745010,2885,2885,2885,2885,900
|
|
20240109,134400,809148510,2885,2885,2885,2885,0
|
|
20240109,134300,809148510,2885,2890,2890,2885,122
|
|
20240109,134200,808796480,2885,2885,2885,2885,188
|
|
20240109,134100,808254100,2890,2890,2890,2890,0
|
|
20240109,134000,808254100,2890,2890,2890,2890,0
|
|
20240109,133900,808254100,2890,2890,2890,2890,0
|
|
20240109,133800,808254100,2890,2880,2890,2880,52
|
|
20240109,133700,808104240,2885,2885,2885,2885,1360
|
|
20240109,133600,804180640,2890,2890,2890,2890,11
|
|
20240109,133500,804148850,2890,2890,2890,2890,5
|
|
20240109,133400,804134400,2885,2885,2885,2885,74
|
|
20240109,133300,803920910,2890,2890,2890,2890,0
|
|
20240109,133200,803920910,2890,2885,2890,2885,851
|
|
20240109,133100,801465770,2885,2885,2885,2885,1066
|
|
20240109,133000,798390360,2890,2890,2890,2890,1
|
|
20240109,132900,798387470,2885,2895,2895,2885,60
|
|
20240109,132800,798214260,2890,2890,2890,2890,2139
|
|
20240109,132700,792032550,2890,2895,2895,2890,899
|
|
20240109,132600,789432685,2900,2900,2900,2900,1
|
|
20240109,132500,789429785,2890,2895,2895,2890,1633
|
|
20240109,132400,784704705,2895,2895,2895,2895,0
|
|
20240109,132300,784704705,2895,2895,2895,2895,200
|
|
20240109,132200,784125705,2900,2900,2900,2900,8
|
|
20240109,132100,784102505,2895,2895,2895,2895,6
|
|
20240109,132000,784085135,2900,2900,2900,2900,0
|
|
20240109,131900,784085135,2900,2900,2900,2900,721
|
|
20240109,131800,781994235,2905,2900,2905,2900,199
|
|
20240109,131700,781416885,2900,2900,2900,2900,0
|
|
20240109,131600,781416885,2900,2900,2900,2900,0
|
|
20240109,131500,781416885,2900,2900,2900,2900,1
|
|
20240109,131400,781413985,2900,2900,2900,2895,3746
|
|
20240109,131300,770566360,2900,2900,2900,2900,600
|
|
20240109,131200,768826360,2900,2900,2900,2900,60
|
|
20240109,131100,768652360,2905,2905,2905,2905,0
|
|
20240109,131000,768652360,2905,2905,2905,2900,212
|
|
20240109,130900,768037500,2900,2900,2900,2900,103
|
|
20240109,130800,767738800,2900,2900,2905,2900,300
|
|
20240109,130700,766868300,2905,2905,2905,2905,0
|
|
20240109,130600,766868300,2905,2905,2905,2905,0
|
|
20240109,130500,766868300,2905,2905,2905,2905,0
|
|
20240109,130400,766868300,2905,2905,2905,2905,0
|
|
20240109,130300,766868300,2905,2905,2905,2905,0
|
|
20240109,130200,766868300,2905,2905,2905,2905,50
|
|
20240109,130100,766723050,2905,2905,2905,2905,0
|
|
20240109,130000,766723050,2905,2905,2905,2905,1
|
|
20240109,125900,766720145,2905,2900,2905,2900,59
|
|
20240109,125800,766549040,2900,2900,2900,2900,100
|
|
20240109,125700,766259040,2900,2900,2900,2900,3
|
|
20240109,125600,766250340,2905,2905,2905,2905,2504
|
|
20240109,125500,758976220,2905,2905,2905,2905,1
|
|
20240109,125400,758973315,2905,2905,2905,2905,0
|
|
20240109,125300,758973315,2905,2905,2905,2905,0
|
|
20240109,125200,758973315,2905,2905,2905,2900,1214
|
|
20240109,125100,755446705,2900,2900,2900,2900,0
|
|
20240109,125000,755446705,2900,2910,2910,2900,963
|
|
20240109,124900,752649160,2910,2910,2910,2910,1
|
|
20240109,124800,752646250,2905,2905,2905,2905,0
|
|
20240109,124700,752646250,2905,2915,2915,2905,1076
|
|
20240109,124600,749515640,2915,2920,2920,2915,526
|
|
20240109,124500,747979785,2920,2920,2920,2920,400
|
|
20240109,124400,746811785,2920,2920,2920,2920,31
|
|
20240109,124300,746721265,2920,2920,2920,2920,0
|
|
20240109,124200,746721265,2920,2920,2920,2920,3
|
|
20240109,124100,746712505,2910,2925,2925,2910,2164
|
|
20240109,124000,740407520,2925,2925,2925,2925,2014
|
|
20240109,123900,734516570,2925,2925,2925,2920,480
|
|
20240109,123800,733114460,2925,2925,2930,2925,4814
|
|
20240109,123700,719033010,2930,2925,2930,2925,1722
|
|
20240109,123600,713993660,2925,2920,2925,2920,444
|
|
20240109,123500,712695460,2920,2925,2925,2920,3576
|
|
20240109,123400,702253515,2925,2925,2925,2920,1238
|
|
20240109,123300,698633415,2920,2925,2925,2920,1500
|
|
20240109,123200,694250915,2920,2920,2920,2920,1269
|
|
20240109,123100,690545435,2920,2915,2920,2910,5834
|
|
20240109,123000,673521480,2910,2915,2915,2910,1475
|
|
20240109,122900,669222855,2910,2910,2910,2905,353
|
|
20240109,122800,668195660,2910,2910,2910,2910,1320
|
|
20240109,122700,664354460,2910,2910,2910,2910,0
|
|
20240109,122600,664354460,2910,2915,2915,2910,2751
|
|
20240109,122500,656349030,2910,2915,2915,2910,2
|
|
20240109,122400,656343205,2915,2915,2915,2915,2
|
|
20240109,122300,656337375,2915,2915,2915,2915,305
|
|
20240109,122200,655448300,2920,2920,2920,2920,26
|
|
20240109,122100,655372380,2910,2915,2915,2910,1980
|
|
20240109,122000,649608780,2920,2905,2920,2905,6770
|
|
20240109,121900,629866070,2910,2910,2910,2910,2058
|
|
20240109,121800,623877290,2910,2910,2915,2905,5273
|
|
20240109,121700,608527320,2910,2910,2910,2910,9
|
|
20240109,121600,608501130,2905,2905,2905,2905,500
|
|
20240109,121500,607048630,2910,2905,2910,2905,1570
|
|
20240109,121400,602486980,2905,2905,2905,2905,2
|
|
20240109,121300,602481170,2900,2900,2900,2900,10
|
|
20240109,121200,602452170,2900,2895,2900,2895,1100
|
|
20240109,121100,599262180,2895,2895,2895,2895,1614
|
|
20240109,121000,594589650,2895,2895,2895,2895,50
|
|
20240109,120900,594444900,2895,2895,2895,2895,0
|
|
20240109,120800,594444900,2895,2895,2895,2895,1
|
|
20240109,120700,594442005,2895,2895,2895,2895,5
|
|
20240109,120600,594427530,2890,2895,2895,2890,125
|
|
20240109,120500,594066230,2895,2895,2895,2895,0
|
|
20240109,120400,594066230,2895,2895,2895,2895,160
|
|
20240109,120300,593603030,2895,2895,2895,2895,0
|
|
20240109,120200,593603030,2895,2895,2895,2895,0
|
|
20240109,120100,593603030,2895,2890,2895,2890,127
|
|
20240109,120000,593235500,2900,2900,2900,2900,20
|
|
20240109,115900,593177500,2890,2890,2890,2890,210
|
|
20240109,115800,592570600,2890,2900,2900,2890,276
|
|
20240109,115700,591772845,2890,2895,2900,2890,1372
|
|
20240109,115600,587798195,2895,2895,2895,2895,55
|
|
20240109,115500,587638970,2900,2900,2900,2900,9
|
|
20240109,115400,587612870,2900,2900,2900,2900,76
|
|
20240109,115300,587392470,2900,2900,2900,2900,0
|
|
20240109,115200,587392470,2900,2890,2900,2890,255
|
|
20240109,115100,586654435,2895,2895,2895,2895,27
|
|
20240109,115000,586576270,2895,2895,2895,2895,2000
|
|
20240109,114900,580786270,2895,2895,2895,2895,0
|
|
20240109,114800,580786270,2895,2895,2895,2895,40
|
|
20240109,114700,580670470,2895,2895,2895,2895,2005
|
|
20240109,114600,574865995,2895,2895,2895,2895,500
|
|
20240109,114500,573418495,2900,2900,2900,2900,0
|
|
20240109,114400,573418495,2900,2900,2900,2900,443
|
|
20240109,114300,572133795,2895,2900,2900,2895,557
|
|
20240109,114200,570519495,2905,2905,2905,2905,0
|
|
20240109,114100,570519495,2905,2905,2905,2905,0
|
|
20240109,114000,570519495,2905,2900,2905,2900,14
|
|
20240109,113900,570478835,2905,2905,2905,2905,1619
|
|
20240109,113800,565775640,2905,2905,2905,2900,1262
|
|
20240109,113700,562115560,2905,2905,2905,2905,0
|
|
20240109,113600,562115560,2905,2905,2905,2905,176
|
|
20240109,113500,561604280,2905,2900,2905,2900,372
|
|
20240109,113400,560523705,2895,2895,2895,2895,15
|
|
20240109,113300,560480280,2895,2895,2895,2895,400
|
|
20240109,113200,559322280,2895,2895,2895,2895,140
|
|
20240109,113100,558916980,2895,2895,2895,2895,119
|
|
20240109,113000,558572475,2900,2900,2900,2900,171
|
|
20240109,112900,558076575,2900,2900,2900,2900,5
|
|
20240109,112800,558062075,2905,2900,2905,2900,1041
|
|
20240109,112700,555043155,2900,2900,2900,2900,200
|
|
20240109,112600,554463155,2900,2900,2900,2900,500
|
|
20240109,112500,553013155,2900,2900,2900,2900,0
|
|
20240109,112400,553013155,2900,2900,2900,2900,1
|
|
20240109,112300,553010255,2905,2905,2905,2905,1
|
|
20240109,112200,553007350,2900,2900,2900,2900,240
|
|
20240109,112100,552311350,2900,2900,2905,2900,99
|
|
20240109,112000,552024145,2900,2900,2900,2900,1362
|
|
20240109,111900,548074345,2895,2895,2895,2895,0
|
|
20240109,111800,548074345,2895,2895,2895,2895,5
|
|
20240109,111700,548059870,2900,2900,2900,2900,1
|
|
20240109,111600,548056970,2895,2895,2895,2895,70
|
|
20240109,111500,547854320,2895,2895,2895,2895,0
|
|
20240109,111400,547854320,2895,2895,2895,2895,0
|
|
20240109,111300,547854320,2895,2895,2895,2895,119
|
|
20240109,111200,547509815,2895,2895,2895,2895,182
|
|
20240109,111100,546982925,2895,2895,2895,2895,20
|
|
20240109,111000,546925025,2895,2895,2895,2895,50
|
|
20240109,110900,546780275,2895,2900,2900,2895,1640
|
|
20240109,110800,542029275,2900,2900,2905,2900,1357
|
|
20240109,110700,538093050,2900,2900,2900,2900,4
|
|
20240109,110600,538081450,2905,2900,2905,2900,810
|
|
20240109,110500,535732400,2905,2905,2905,2905,640
|
|
20240109,110400,533873200,2905,2905,2905,2905,0
|
|
20240109,110300,533873200,2905,2905,2905,2905,134
|
|
20240109,110200,533483930,2905,2910,2910,2905,20
|
|
20240109,110100,533425805,2910,2910,2910,2910,0
|
|
20240109,110000,533425805,2910,2910,2910,2905,123
|
|
20240109,105900,533068390,2910,2905,2910,2905,101
|
|
20240109,105800,532774980,2905,2910,2910,2905,6
|
|
20240109,105700,532757545,2910,2910,2910,2910,203
|
|
20240109,105600,532166815,2910,2910,2910,2900,1886
|
|
20240109,105500,526685665,2910,2910,2910,2910,828
|
|
20240109,105400,524276185,2910,2910,2910,2910,53
|
|
20240109,105300,524121955,2910,2915,2915,2910,1860
|
|
20240109,105200,518704355,2910,2910,2915,2910,1302
|
|
20240109,105100,514910750,2910,2910,2915,2905,2307
|
|
20240109,105000,508195930,2915,2910,2915,2905,3020
|
|
20240109,104900,499401855,2910,2900,2915,2900,9852
|
|
20240109,104800,470768485,2900,2900,2900,2900,2773
|
|
20240109,104700,462726785,2900,2900,2900,2895,2143
|
|
20240109,104600,456517085,2895,2895,2895,2895,2452
|
|
20240109,104500,449418545,2895,2895,2895,2895,5
|
|
20240109,104400,449404070,2895,2900,2900,2895,1894
|
|
20240109,104300,443920935,2900,2900,2900,2900,828
|
|
20240109,104200,441519735,2900,2905,2905,2895,812
|
|
20240109,104100,439162485,2905,2905,2905,2895,504
|
|
20240109,104000,437702095,2900,2900,2900,2900,1200
|
|
20240109,103900,434222095,2900,2905,2905,2900,345
|
|
20240109,103800,433221395,2905,2900,2905,2900,1569
|
|
20240109,103700,428668680,2900,2900,2905,2895,5000
|
|
20240109,103600,414181715,2900,2900,2905,2895,12034
|
|
20240109,103500,379280700,2895,2890,2900,2890,2053
|
|
20240109,103400,373340670,2895,2895,2895,2895,341
|
|
20240109,103300,372353475,2895,2900,2900,2895,1273
|
|
20240109,103200,368665590,2900,2895,2900,2895,1883
|
|
20240109,103100,363214290,2890,2890,2890,2890,349
|
|
20240109,103000,362205680,2895,2895,2895,2895,60
|
|
20240109,102900,362031980,2895,2895,2895,2895,200
|
|
20240109,102800,361452980,2895,2895,2895,2895,1020
|
|
20240109,102700,358500080,2890,2885,2890,2885,307
|
|
20240109,102600,357613175,2885,2895,2895,2885,994
|
|
20240109,102500,354736540,2895,2895,2895,2895,54
|
|
20240109,102400,354580210,2895,2895,2895,2895,480
|
|
20240109,102300,353190610,2880,2880,2895,2880,9259
|
|
20240109,102200,326418575,2880,2880,2880,2880,647
|
|
20240109,102100,324555215,2880,2880,2880,2880,141
|
|
20240109,102000,324149135,2885,2880,2885,2880,324
|
|
20240109,101900,323214420,2880,2875,2880,2875,927
|
|
20240109,101800,320544780,2880,2875,2880,2875,217
|
|
20240109,101700,319920405,2870,2870,2870,2870,101
|
|
20240109,101600,319630535,2875,2880,2880,2875,2208
|
|
20240109,101500,313282530,2880,2875,2880,2875,312
|
|
20240109,101400,312385520,2880,2880,2880,2880,222
|
|
20240109,101300,311746160,2885,2890,2895,2885,3152
|
|
20240109,101200,302638925,2890,2880,2890,2880,5935
|
|
20240109,101100,285504955,2885,2880,2885,2880,3185
|
|
20240109,101000,276325915,2880,2880,2885,2880,4526
|
|
20240109,100900,263278780,2880,2870,2880,2870,8285
|
|
20240109,100800,239441105,2870,2855,2870,2855,2068
|
|
20240109,100700,233506245,2865,2860,2865,2860,4771
|
|
20240109,100600,219857835,2855,2860,2860,2855,951
|
|
20240109,100500,217140735,2860,2855,2860,2855,246
|
|
20240109,100400,216437195,2860,2860,2860,2860,1802
|
|
20240109,100300,211283475,2865,2865,2865,2865,0
|
|
20240109,100200,211283475,2865,2865,2865,2865,1352
|
|
20240109,100100,207409995,2865,2870,2870,2865,25
|
|
20240109,100000,207338355,2870,2870,2870,2870,372
|
|
20240109,095900,206270715,2870,2870,2870,2870,1027
|
|
20240109,095800,203323225,2870,2870,2870,2870,850
|
|
20240109,095700,200883725,2870,2870,2870,2870,0
|
|
20240109,095600,200883725,2870,2860,2870,2855,8663
|
|
20240109,095500,176059730,2860,2855,2860,2855,129
|
|
20240109,095400,175690825,2855,2850,2855,2850,1024
|
|
20240109,095300,172767330,2855,2855,2855,2855,338
|
|
20240109,095200,171802340,2855,2855,2855,2855,20
|
|
20240109,095100,171745240,2850,2850,2850,2850,325
|
|
20240109,095000,170818990,2850,2860,2860,2850,426
|
|
20240109,094900,169604850,2860,2860,2860,2840,1441
|
|
20240109,094800,165512110,2840,2860,2860,2840,550
|
|
20240109,094700,163946190,2860,2860,2865,2860,2232
|
|
20240109,094600,157552310,2860,2860,2860,2860,310
|
|
20240109,094500,156665710,2860,2860,2860,2860,552
|
|
20240109,094400,155086990,2860,2860,2860,2860,50
|
|
20240109,094300,154943990,2860,2860,2860,2860,2
|
|
20240109,094200,154938270,2850,2855,2860,2850,2163
|
|
20240109,094100,148755540,2855,2850,2855,2845,1187
|
|
20240109,094000,145373465,2850,2855,2855,2850,205
|
|
20240109,093900,144789115,2850,2845,2855,2845,223
|
|
20240109,093800,144153520,2855,2855,2855,2855,0
|
|
20240109,093700,144153520,2855,2845,2855,2845,29
|
|
20240109,093600,144070735,2855,2860,2865,2855,1478
|
|
20240109,093500,139850640,2855,2840,2860,2835,14143
|
|
20240109,093400,99543150,2840,2835,2840,2835,2799
|
|
20240109,093300,91594490,2820,2820,2820,2820,10
|
|
20240109,093200,91566290,2835,2835,2835,2830,1004
|
|
20240109,093100,88720890,2835,2830,2835,2830,2066
|
|
20240109,093000,82870275,2830,2830,2830,2830,2035
|
|
20240109,092900,77111225,2825,2825,2825,2825,299
|
|
20240109,092800,76266550,2825,2810,2825,2810,181
|
|
20240109,092700,75757215,2825,2825,2825,2805,1620
|
|
20240109,092600,71194435,2830,2825,2830,2770,4681
|
|
20240109,092500,58082450,2830,2825,2830,2825,35
|
|
20240109,092400,57983450,2825,2825,2825,2825,36
|
|
20240109,092300,57881750,2825,2825,2825,2825,36
|
|
20240109,092200,57780050,2825,2810,2830,2810,82
|
|
20240109,092100,57548720,2830,2825,2830,2825,108
|
|
20240109,092000,57243485,2825,2825,2825,2825,39
|
|
20240109,091900,57133310,2830,2825,2830,2825,287
|
|
20240109,091800,56322160,2820,2830,2835,2820,845
|
|
20240109,091700,53933735,2830,2820,2830,2820,163
|
|
20240109,091600,53473695,2830,2825,2830,2825,1039
|
|
20240109,091500,50538325,2830,2830,2830,2830,36
|
|
20240109,091400,50436445,2835,2830,2835,2830,1415
|
|
20240109,091300,46425460,2830,2820,2830,2820,2356
|
|
20240109,091200,39762280,2835,2820,2835,2820,5847
|
|
20240109,091100,23251760,2815,2820,2820,2810,1078
|
|
20240109,091000,20217190,2820,2810,2820,2810,102
|
|
20240109,090900,19930190,2825,2820,2825,2820,1075
|
|
20240109,090800,16898505,2825,2820,2825,2820,696
|
|
20240109,090700,14935610,2825,2825,2825,2815,1017
|
|
20240109,090600,12067040,2825,2820,2825,2820,2833
|
|
20240109,090500,4070310,2815,2810,2815,2810,550
|
|
20240109,090400,2524745,2810,2805,2810,2800,159
|
|
20240109,090300,2078960,2800,2790,2800,2790,4
|
|
20240109,090200,2067785,2800,2805,2805,2800,57
|
|
20240109,090100,1907950,2785,2805,2805,2785,294
|
|
20240109,090000,1086400,2800,2800,2800,2800,388
|