612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190900,1894936455,2895,2895,2895,2895,8115
|
|
20240104,190800,1894936455,2895,2895,2895,2895,0
|
|
20240104,190700,1894936455,2895,2895,2895,2895,0
|
|
20240104,190600,1894936455,2895,2895,2895,2895,0
|
|
20240104,190500,1894936455,2895,2895,2895,2895,0
|
|
20240104,190400,1894936455,2895,2895,2895,2895,0
|
|
20240104,190300,1894936455,2895,2895,2895,2895,0
|
|
20240104,190200,1894936455,2895,2895,2895,2895,0
|
|
20240104,190100,1894936455,2895,2895,2895,2895,0
|
|
20240104,190000,1894936455,2895,2895,2895,2895,0
|
|
20240104,185900,1894936455,2895,2895,2895,2895,0
|
|
20240104,185800,1894936455,2895,2895,2895,2895,0
|
|
20240104,185700,1894936455,2895,2895,2895,2895,0
|
|
20240104,185600,1894936455,2895,2895,2895,2895,0
|
|
20240104,185500,1894936455,2895,2895,2895,2895,0
|
|
20240104,185400,1894936455,2895,2895,2895,2895,0
|
|
20240104,185300,1894936455,2895,2895,2895,2895,0
|
|
20240104,185200,1894936455,2895,2895,2895,2895,0
|
|
20240104,185100,1894936455,2895,2895,2895,2895,0
|
|
20240104,185000,1894936455,2895,2895,2895,2895,0
|
|
20240104,184900,1894936455,2895,2895,2895,2895,0
|
|
20240104,184800,1894936455,2895,2895,2895,2895,0
|
|
20240104,184700,1894936455,2895,2895,2895,2895,0
|
|
20240104,184600,1894936455,2895,2895,2895,2895,0
|
|
20240104,184500,1894936455,2895,2895,2895,2895,0
|
|
20240104,184400,1894936455,2895,2895,2895,2895,0
|
|
20240104,184300,1894936455,2895,2895,2895,2895,0
|
|
20240104,184200,1894936455,2895,2895,2895,2895,0
|
|
20240104,184100,1894936455,2895,2895,2895,2895,0
|
|
20240104,184000,1894936455,2895,2895,2895,2895,0
|
|
20240104,183900,1894936455,2895,2895,2895,2895,8115
|
|
20240104,183800,1894936455,2895,2895,2895,2895,0
|
|
20240104,183700,1894936455,2895,2895,2895,2895,0
|
|
20240104,183600,1894936455,2895,2895,2895,2895,0
|
|
20240104,183500,1894936455,2895,2895,2895,2895,0
|
|
20240104,183400,1894936455,2895,2895,2895,2895,0
|
|
20240104,183300,1894936455,2895,2895,2895,2895,0
|
|
20240104,183200,1894936455,2895,2895,2895,2895,0
|
|
20240104,183100,1894936455,2895,2895,2895,2895,0
|
|
20240104,183000,1894936455,2895,2895,2895,2895,0
|
|
20240104,182900,1894936455,2895,2895,2895,2895,0
|
|
20240104,182800,1894936455,2895,2895,2895,2895,0
|
|
20240104,182700,1894936455,2895,2895,2895,2895,0
|
|
20240104,182600,1894936455,2895,2895,2895,2895,0
|
|
20240104,182500,1894936455,2895,2895,2895,2895,0
|
|
20240104,182400,1894936455,2895,2895,2895,2895,0
|
|
20240104,182300,1894936455,2895,2895,2895,2895,0
|
|
20240104,182200,1894936455,2895,2895,2895,2895,0
|
|
20240104,182100,1894936455,2895,2895,2895,2895,0
|
|
20240104,182000,1894936455,2895,2895,2895,2895,0
|
|
20240104,181900,1894936455,2895,2895,2895,2895,0
|
|
20240104,181800,1894936455,2895,2895,2895,2895,0
|
|
20240104,181700,1894936455,2895,2895,2895,2895,0
|
|
20240104,181600,1894936455,2895,2895,2895,2895,0
|
|
20240104,181500,1894936455,2895,2895,2895,2895,0
|
|
20240104,181400,1894936455,2895,2895,2895,2895,0
|
|
20240104,181300,1894936455,2895,2895,2895,2895,0
|
|
20240104,181200,1894936455,2895,2895,2895,2895,0
|
|
20240104,181100,1894936455,2895,2895,2895,2895,0
|
|
20240104,181000,1894936455,2895,2895,2895,2895,0
|
|
20240104,180900,1894936455,2895,2895,2895,2895,8115
|
|
20240104,180800,1894936455,2895,2895,2895,2895,0
|
|
20240104,180700,1894936455,2895,2895,2895,2895,0
|
|
20240104,180600,1894936455,2895,2895,2895,2895,0
|
|
20240104,180500,1894936455,2895,2895,2895,2895,0
|
|
20240104,180400,1894936455,2895,2895,2895,2895,0
|
|
20240104,180300,1894936455,2895,2895,2895,2895,0
|
|
20240104,180200,1894936455,2895,2895,2895,2895,0
|
|
20240104,180100,1894936455,2895,2895,2895,2895,0
|
|
20240104,180000,1894936455,2895,2895,2895,2895,0
|
|
20240104,175900,1894936455,2895,2895,2895,2895,0
|
|
20240104,175800,1894936455,2895,2895,2895,2895,0
|
|
20240104,175700,1894936455,2895,2895,2895,2895,0
|
|
20240104,175600,1894936455,2895,2895,2895,2895,0
|
|
20240104,175500,1894936455,2895,2895,2895,2895,0
|
|
20240104,175400,1894936455,2895,2895,2895,2895,0
|
|
20240104,175300,1894936455,2895,2895,2895,2895,0
|
|
20240104,175200,1894936455,2895,2895,2895,2895,0
|
|
20240104,175100,1894936455,2895,2895,2895,2895,0
|
|
20240104,175000,1894936455,2895,2895,2895,2895,0
|
|
20240104,174900,1894936455,2895,2895,2895,2895,0
|
|
20240104,174800,1894936455,2895,2895,2895,2895,0
|
|
20240104,174700,1894936455,2895,2895,2895,2895,0
|
|
20240104,174600,1894936455,2895,2895,2895,2895,0
|
|
20240104,174500,1894936455,2895,2895,2895,2895,0
|
|
20240104,174400,1894936455,2895,2895,2895,2895,0
|
|
20240104,174300,1894936455,2895,2895,2895,2895,0
|
|
20240104,174200,1894936455,2895,2895,2895,2895,0
|
|
20240104,174100,1894936455,2895,2895,2895,2895,0
|
|
20240104,174000,1894936455,2895,2895,2895,2895,0
|
|
20240104,173900,1894936455,2895,2895,2895,2895,8115
|
|
20240104,173800,1894936455,2895,2895,2895,2895,0
|
|
20240104,173700,1894936455,2895,2895,2895,2895,0
|
|
20240104,173600,1894936455,2895,2895,2895,2895,0
|
|
20240104,173500,1894936455,2895,2895,2895,2895,0
|
|
20240104,173400,1894936455,2895,2895,2895,2895,0
|
|
20240104,173300,1894936455,2895,2895,2895,2895,0
|
|
20240104,173200,1894936455,2895,2895,2895,2895,0
|
|
20240104,173100,1894936455,2895,2895,2895,2895,0
|
|
20240104,173000,1894936455,2895,2895,2895,2895,0
|
|
20240104,172900,1894936455,2895,2895,2895,2895,0
|
|
20240104,172800,1894936455,2895,2895,2895,2895,0
|
|
20240104,172700,1894936455,2895,2895,2895,2895,0
|
|
20240104,172600,1894936455,2895,2895,2895,2895,0
|
|
20240104,172500,1894936455,2895,2895,2895,2895,0
|
|
20240104,172400,1894936455,2895,2895,2895,2895,0
|
|
20240104,172300,1894936455,2895,2895,2895,2895,0
|
|
20240104,172200,1894936455,2895,2895,2895,2895,0
|
|
20240104,172100,1894936455,2895,2895,2895,2895,0
|
|
20240104,172000,1894936455,2895,2895,2895,2895,0
|
|
20240104,171900,1894936455,2895,2895,2895,2895,0
|
|
20240104,171800,1894936455,2895,2895,2895,2895,0
|
|
20240104,171700,1894936455,2895,2895,2895,2895,0
|
|
20240104,171600,1894936455,2895,2895,2895,2895,0
|
|
20240104,171500,1894936455,2895,2895,2895,2895,0
|
|
20240104,171400,1894936455,2895,2895,2895,2895,0
|
|
20240104,171300,1894936455,2895,2895,2895,2895,0
|
|
20240104,171200,1894936455,2895,2895,2895,2895,0
|
|
20240104,171100,1894936455,2895,2895,2895,2895,0
|
|
20240104,171000,1894936455,2895,2895,2895,2895,0
|
|
20240104,170900,1894936455,2895,2895,2895,2895,8115
|
|
20240104,170800,1894936455,2895,2895,2895,2895,0
|
|
20240104,170700,1894936455,2895,2895,2895,2895,0
|
|
20240104,170600,1894936455,2895,2895,2895,2895,0
|
|
20240104,170500,1894936455,2895,2895,2895,2895,0
|
|
20240104,170400,1894936455,2895,2895,2895,2895,0
|
|
20240104,170300,1894936455,2895,2895,2895,2895,0
|
|
20240104,170200,1894936455,2895,2895,2895,2895,0
|
|
20240104,170100,1894936455,2895,2895,2895,2895,0
|
|
20240104,170000,1894936455,2895,2895,2895,2895,0
|
|
20240104,165900,1894936455,2895,2895,2895,2895,0
|
|
20240104,165800,1894936455,2895,2895,2895,2895,0
|
|
20240104,165700,1894936455,2895,2895,2895,2895,0
|
|
20240104,165600,1894936455,2895,2895,2895,2895,0
|
|
20240104,165500,1894936455,2895,2895,2895,2895,0
|
|
20240104,165400,1894936455,2895,2895,2895,2895,0
|
|
20240104,165300,1894936455,2895,2895,2895,2895,0
|
|
20240104,165200,1894936455,2895,2895,2895,2895,0
|
|
20240104,165100,1894936455,2895,2895,2895,2895,0
|
|
20240104,165000,1894936455,2895,2895,2895,2895,0
|
|
20240104,164900,1894936455,2895,2895,2895,2895,0
|
|
20240104,164800,1894936455,2895,2895,2895,2895,0
|
|
20240104,164700,1894936455,2895,2895,2895,2895,0
|
|
20240104,164600,1894936455,2895,2895,2895,2895,0
|
|
20240104,164500,1894936455,2895,2895,2895,2895,0
|
|
20240104,164400,1894936455,2895,2895,2895,2895,0
|
|
20240104,164300,1894936455,2895,2895,2895,2895,0
|
|
20240104,164200,1894936455,2895,2895,2895,2895,0
|
|
20240104,164100,1894936455,2895,2895,2895,2895,0
|
|
20240104,164000,1894936455,2895,2895,2895,2895,0
|
|
20240104,163900,1894936455,2895,2895,2895,2895,8115
|
|
20240104,163800,1894936455,2895,2895,2895,2895,0
|
|
20240104,163700,1894936455,2895,2895,2895,2895,0
|
|
20240104,163600,1894936455,2895,2895,2895,2895,0
|
|
20240104,163500,1894936455,2895,2895,2895,2895,0
|
|
20240104,163400,1894936455,2895,2895,2895,2895,0
|
|
20240104,163300,1894936455,2895,2895,2895,2895,0
|
|
20240104,163200,1894936455,2895,2895,2895,2895,0
|
|
20240104,163100,1894936455,2895,2895,2895,2895,0
|
|
20240104,163000,1894936455,2895,2895,2895,2895,0
|
|
20240104,162900,1894936455,2895,2895,2895,2895,0
|
|
20240104,162800,1894936455,2895,2895,2895,2895,0
|
|
20240104,162700,1894936455,2895,2895,2895,2895,0
|
|
20240104,162600,1894936455,2895,2895,2895,2895,0
|
|
20240104,162500,1894936455,2895,2895,2895,2895,0
|
|
20240104,162400,1894936455,2895,2895,2895,2895,0
|
|
20240104,162300,1894936455,2895,2895,2895,2895,0
|
|
20240104,162200,1894936455,2895,2895,2895,2895,0
|
|
20240104,162100,1894936455,2895,2895,2895,2895,0
|
|
20240104,162000,1894936455,2895,2895,2895,2895,0
|
|
20240104,161900,1894936455,2895,2895,2895,2895,0
|
|
20240104,161800,1894936455,2895,2895,2895,2895,0
|
|
20240104,161700,1894936455,2895,2895,2895,2895,0
|
|
20240104,161600,1894936455,2895,2895,2895,2895,0
|
|
20240104,161500,1894936455,2895,2895,2895,2895,0
|
|
20240104,161400,1894936455,2895,2895,2895,2895,0
|
|
20240104,161300,1894936455,2895,2895,2895,2895,0
|
|
20240104,161200,1894936455,2895,2895,2895,2895,0
|
|
20240104,161100,1894936455,2895,2895,2895,2895,0
|
|
20240104,161000,1894936455,2895,2895,2895,2895,0
|
|
20240104,160900,1894936455,2895,2895,2895,2895,8115
|
|
20240104,160800,1894936455,2895,2895,2895,2895,0
|
|
20240104,160700,1894936455,2895,2895,2895,2895,0
|
|
20240104,160600,1894936455,2895,2895,2895,2895,0
|
|
20240104,160500,1894936455,2895,2895,2895,2895,0
|
|
20240104,160400,1894936455,2895,2895,2895,2895,0
|
|
20240104,160300,1894936455,2895,2895,2895,2895,0
|
|
20240104,160200,1894936455,2895,2895,2895,2895,0
|
|
20240104,160100,1894936455,2895,2895,2895,2895,0
|
|
20240104,160000,1894936455,2895,2895,2895,2895,0
|
|
20240104,155900,1894936455,2895,2895,2895,2895,0
|
|
20240104,155800,1894936455,2895,2895,2895,2895,0
|
|
20240104,155700,1894936455,2895,2895,2895,2895,0
|
|
20240104,155600,1894936455,2895,2895,2895,2895,0
|
|
20240104,155500,1894936455,2895,2895,2895,2895,0
|
|
20240104,155400,1894936455,2895,2895,2895,2895,0
|
|
20240104,155300,1894936455,2895,2895,2895,2895,0
|
|
20240104,155200,1894936455,2895,2895,2895,2895,0
|
|
20240104,155100,1894936455,2895,2895,2895,2895,0
|
|
20240104,155000,1894936455,2895,2895,2895,2895,0
|
|
20240104,154900,1894936455,2895,2895,2895,2895,0
|
|
20240104,154800,1894936455,2895,2895,2895,2895,0
|
|
20240104,154700,1894936455,2895,2895,2895,2895,0
|
|
20240104,154600,1894936455,2895,2895,2895,2895,0
|
|
20240104,154500,1894936455,2895,2895,2895,2895,0
|
|
20240104,154400,1894936455,2895,2895,2895,2895,0
|
|
20240104,154300,1894936455,2895,2895,2895,2895,0
|
|
20240104,154200,1894936455,2895,2895,2895,2895,0
|
|
20240104,154100,1894936455,2895,2895,2895,2895,0
|
|
20240104,154000,1894936455,2895,2895,2895,2895,0
|
|
20240104,153900,1894936455,2895,2895,2895,2895,8115
|
|
20240104,153800,1894936455,2895,2895,2895,2895,0
|
|
20240104,153700,1894936455,2895,2895,2895,2895,0
|
|
20240104,153600,1894936455,2895,2895,2895,2895,0
|
|
20240104,153500,1894936455,2895,2895,2895,2895,0
|
|
20240104,153400,1894936455,2895,2895,2895,2895,0
|
|
20240104,153300,1894936455,2895,2895,2895,2895,0
|
|
20240104,153200,1894936455,2895,2895,2895,2895,0
|
|
20240104,153100,1894936455,2895,2895,2895,2895,0
|
|
20240104,153000,1894936455,2895,2895,2895,2895,8115
|
|
20240104,152900,1871443530,2900,2900,2900,2900,0
|
|
20240104,152800,1871443530,2900,2900,2900,2900,0
|
|
20240104,152700,1871443530,2900,2900,2900,2900,0
|
|
20240104,152600,1871443530,2900,2900,2900,2900,0
|
|
20240104,152500,1871443530,2900,2900,2900,2900,0
|
|
20240104,152400,1871443530,2900,2900,2900,2900,0
|
|
20240104,152300,1871443530,2900,2900,2900,2900,0
|
|
20240104,152200,1871443530,2900,2900,2900,2900,0
|
|
20240104,152100,1871443530,2900,2900,2900,2900,0
|
|
20240104,152000,1871443530,2900,2900,2900,2900,0
|
|
20240104,151900,1871443530,2900,2900,2915,2895,1360
|
|
20240104,151800,1867499920,2900,2905,2915,2900,309
|
|
20240104,151700,1866603095,2910,2910,2915,2905,367
|
|
20240104,151600,1865534750,2915,2895,2915,2885,2085
|
|
20240104,151500,1859509865,2885,2915,2930,2885,8201
|
|
20240104,151400,1835750735,2915,2940,2940,2915,3515
|
|
20240104,151300,1825501950,2940,2940,2940,2930,472
|
|
20240104,151200,1824116710,2940,2930,2940,2930,614
|
|
20240104,151100,1822314620,2930,2930,2930,2920,876
|
|
20240104,151000,1819752860,2930,2930,2930,2930,264
|
|
20240104,150900,1818979340,2930,2920,2930,2920,135
|
|
20240104,150800,1818585095,2910,2910,2910,2910,3124
|
|
20240104,150700,1809494255,2910,2900,2910,2900,1621
|
|
20240104,150600,1804790525,2900,2905,2905,2895,3641
|
|
20240104,150500,1794227610,2900,2905,2910,2895,7450
|
|
20240104,150400,1772614770,2905,2905,2905,2900,1605
|
|
20240104,150300,1767952285,2905,2900,2905,2895,11525
|
|
20240104,150200,1734514005,2900,2910,2910,2900,3808
|
|
20240104,150100,1723455820,2910,2910,2910,2910,287
|
|
20240104,150000,1722620650,2910,2920,2920,2910,7590
|
|
20240104,145900,1700479500,2920,2920,2920,2920,1618
|
|
20240104,145800,1695754940,2925,2925,2925,2920,2241
|
|
20240104,145700,1689203015,2925,2930,2930,2925,1110
|
|
20240104,145600,1685953235,2935,2935,2935,2935,9247
|
|
20240104,145500,1658813290,2945,2940,2945,2940,2
|
|
20240104,145400,1658807405,2940,2945,2945,2940,937
|
|
20240104,145300,1656052365,2940,2940,2945,2940,389
|
|
20240104,145200,1654908700,2940,2940,2940,2935,1168
|
|
20240104,145100,1651479680,2940,2940,2940,2925,3112
|
|
20240104,145000,1642348325,2925,2930,2940,2925,6982
|
|
20240104,144900,1621900920,2930,2930,2930,2930,668
|
|
20240104,144800,1619943680,2930,2930,2930,2925,338
|
|
20240104,144700,1618954590,2925,2930,2930,2925,1584
|
|
20240104,144600,1614320725,2930,2930,2930,2930,3
|
|
20240104,144500,1614311935,2930,2930,2930,2930,64
|
|
20240104,144400,1614124415,2920,2930,2930,2920,63
|
|
20240104,144300,1613940345,2925,2925,2925,2925,700
|
|
20240104,144200,1611892845,2920,2920,2920,2920,800
|
|
20240104,144100,1609556845,2920,2920,2920,2920,17
|
|
20240104,144000,1609507205,2920,2940,2940,2920,2102
|
|
20240104,143900,1603367345,2940,2940,2940,2915,4973
|
|
20240104,143800,1588848250,2940,2915,2940,2905,14747
|
|
20240104,143700,1545846320,2920,2915,2920,2915,2581
|
|
20240104,143600,1538317895,2915,2915,2915,2915,151
|
|
20240104,143500,1537877730,2915,2910,2915,2905,1110
|
|
20240104,143400,1534645300,2915,2925,2925,2905,8116
|
|
20240104,143300,1510982860,2925,2935,2935,2920,3191
|
|
20240104,143200,1501646085,2925,2925,2925,2925,1314
|
|
20240104,143100,1497802635,2925,2925,2925,2920,569
|
|
20240104,143000,1496138655,2930,2935,2935,2930,5846
|
|
20240104,142900,1478984685,2945,2935,2945,2935,215
|
|
20240104,142800,1478353650,2935,2935,2935,2935,0
|
|
20240104,142700,1478353650,2935,2940,2940,2935,8267
|
|
20240104,142600,1454060050,2940,2940,2940,2940,1290
|
|
20240104,142500,1450267450,2940,2940,2940,2940,0
|
|
20240104,142400,1450267450,2940,2950,2950,2940,8648
|
|
20240104,142300,1424794545,2950,2945,2950,2945,1182
|
|
20240104,142200,1421310145,2950,2950,2950,2950,1462
|
|
20240104,142100,1416997245,2950,2950,2955,2950,411
|
|
20240104,142000,1415784495,2955,2955,2955,2955,769
|
|
20240104,141900,1413512100,2960,2960,2960,2960,510
|
|
20240104,141800,1412002500,2955,2960,2960,2955,900
|
|
20240104,141700,1409342950,2975,2970,2975,2970,103
|
|
20240104,141600,1409036575,2975,2955,2975,2955,1747
|
|
20240104,141500,1403873755,2955,2965,2975,2955,1005
|
|
20240104,141400,1400902895,2965,2965,2965,2965,2
|
|
20240104,141300,1400896965,2960,2975,2975,2960,681
|
|
20240104,141200,1398881190,2975,2975,2975,2975,1
|
|
20240104,141100,1398878215,2960,2965,2965,2960,2000
|
|
20240104,141000,1392953215,2965,2965,2970,2960,520
|
|
20240104,140900,1391411500,2960,2960,2960,2960,483
|
|
20240104,140800,1389981820,2960,2960,2960,2960,1
|
|
20240104,140700,1389978860,2960,2945,2960,2945,11
|
|
20240104,140600,1389946450,2945,2955,2955,2945,5352
|
|
20240104,140500,1374160550,2960,2960,2960,2960,948
|
|
20240104,140400,1371354470,2965,2970,2970,2965,38
|
|
20240104,140300,1371241795,2965,2970,2970,2965,2
|
|
20240104,140200,1371235860,2960,2970,2970,2960,201
|
|
20240104,140100,1370640890,2965,2960,2965,2960,7237
|
|
20240104,140000,1349216155,2960,2960,2960,2960,15
|
|
20240104,135900,1349171755,2970,2975,2975,2970,5
|
|
20240104,135800,1349156890,2975,2960,2975,2960,525
|
|
20240104,135700,1347597310,2965,2970,2970,2965,528
|
|
20240104,135600,1346029265,2970,2970,2970,2970,0
|
|
20240104,135500,1346029265,2970,2970,2970,2970,90
|
|
20240104,135400,1345761965,2970,2970,2970,2970,265
|
|
20240104,135300,1344974915,2975,2975,2975,2970,3
|
|
20240104,135200,1344965995,2970,2975,2975,2970,4
|
|
20240104,135100,1344954110,2970,2970,2970,2970,0
|
|
20240104,135000,1344954110,2970,2980,2980,2970,99
|
|
20240104,134900,1344659575,2980,2975,2980,2975,12
|
|
20240104,134800,1344623870,2975,2980,2980,2975,2
|
|
20240104,134700,1344617915,2965,2965,2965,2965,288
|
|
20240104,134600,1343763995,2975,2975,2975,2975,172
|
|
20240104,134500,1343252295,2975,2970,2975,2970,5
|
|
20240104,134400,1343237440,2970,2970,2970,2970,209
|
|
20240104,134300,1342616710,2970,2975,2975,2970,33
|
|
20240104,134200,1342518690,2975,2975,2975,2975,1
|
|
20240104,134100,1342515715,2975,2975,2975,2975,2
|
|
20240104,134000,1342509765,2975,2975,2975,2975,1
|
|
20240104,133900,1342506790,2970,2970,2970,2970,216
|
|
20240104,133800,1341865270,2965,2965,2965,2965,2
|
|
20240104,133700,1341859340,2960,2960,2960,2960,12
|
|
20240104,133600,1341823820,2960,2960,2960,2960,20
|
|
20240104,133500,1341764620,2960,2960,2960,2960,361
|
|
20240104,133400,1340696060,2960,2960,2960,2960,0
|
|
20240104,133300,1340696060,2960,2960,2960,2960,0
|
|
20240104,133200,1340696060,2960,2960,2960,2960,1118
|
|
20240104,133100,1337386780,2960,2960,2960,2960,305
|
|
20240104,133000,1336483980,2960,2960,2960,2960,0
|
|
20240104,132900,1336483980,2960,2965,2965,2960,336
|
|
20240104,132800,1335489370,2965,2985,2985,2965,215
|
|
20240104,132700,1334849720,2985,2985,2985,2985,11
|
|
20240104,132600,1334816885,2970,2975,2975,2970,100
|
|
20240104,132500,1334519880,2970,2985,2985,2970,1507
|
|
20240104,132400,1330042005,2985,2975,2985,2975,115
|
|
20240104,132300,1329698890,2980,2980,2980,2980,355
|
|
20240104,132200,1328640990,2980,2980,2980,2980,120
|
|
20240104,132100,1328283390,2980,2980,2980,2980,162
|
|
20240104,132000,1327800630,2980,2980,2980,2980,522
|
|
20240104,131900,1326245070,2985,2985,2985,2985,89
|
|
20240104,131800,1325979405,2985,2985,2985,2975,1570
|
|
20240104,131700,1321298630,2980,2980,2980,2975,1863
|
|
20240104,131600,1315748700,2985,2970,2985,2970,3760
|
|
20240104,131500,1304581470,2970,2970,2970,2970,1
|
|
20240104,131400,1304578500,2955,2980,2985,2955,7565
|
|
20240104,131300,1282120530,2975,2970,2995,2970,8410
|
|
20240104,131200,1257042830,2970,2970,2970,2970,5
|
|
20240104,131100,1257027980,2970,2970,2970,2965,1002
|
|
20240104,131000,1254052045,2970,2970,2970,2970,6
|
|
20240104,130900,1254034225,2960,2965,2970,2960,134
|
|
20240104,130800,1253637210,2970,2965,2970,2965,36
|
|
20240104,130700,1253530465,2970,2965,2970,2965,241
|
|
20240104,130600,1252815510,2965,2965,2965,2965,32
|
|
20240104,130500,1252720630,2965,2965,2965,2965,1
|
|
20240104,130400,1252717665,2965,2965,2970,2960,105
|
|
20240104,130300,1252405945,2970,2970,2970,2970,1001
|
|
20240104,130200,1249432975,2965,2965,2965,2965,62
|
|
20240104,130100,1249249145,2970,2970,2970,2965,102
|
|
20240104,130000,1248946705,2965,2965,2965,2965,464
|
|
20240104,125900,1247570945,2945,2950,2950,2940,3139
|
|
20240104,125800,1238325690,2945,2965,2970,2945,13180
|
|
20240104,125700,1199366320,2965,2970,2970,2960,465
|
|
20240104,125600,1197989050,2970,2970,2970,2970,846
|
|
20240104,125500,1195476430,2960,2960,2965,2960,503
|
|
20240104,125400,1193985050,2970,2970,2970,2960,2036
|
|
20240104,125300,1187955680,2965,2970,2970,2965,833
|
|
20240104,125200,1185485830,2970,2970,2970,2970,44
|
|
20240104,125100,1185355150,2970,2970,2970,2970,1
|
|
20240104,125000,1185352180,2970,2970,2970,2970,90
|
|
20240104,124900,1185084880,2970,2970,2970,2970,20
|
|
20240104,124800,1185025480,2970,2970,2970,2970,1050
|
|
20240104,124700,1181906980,2970,2970,2970,2970,0
|
|
20240104,124600,1181906980,2970,2970,2970,2965,227
|
|
20240104,124500,1181233785,2970,2965,2970,2965,610
|
|
20240104,124400,1179425085,2965,2965,2965,2965,200
|
|
20240104,124300,1178832085,2960,2965,2965,2960,238
|
|
20240104,124200,1178127115,2965,2965,2965,2965,66
|
|
20240104,124100,1177931425,2970,2970,2970,2960,4499
|
|
20240104,124000,1164600725,2965,2965,2965,2965,0
|
|
20240104,123900,1164600725,2965,2970,2970,2965,1968
|
|
20240104,123800,1158763265,2970,2970,2970,2970,100
|
|
20240104,123700,1158466265,2965,2965,2965,2965,51
|
|
20240104,123600,1158315050,2965,2970,2970,2965,971
|
|
20240104,123500,1155435505,2970,2965,2970,2965,2059
|
|
20240104,123400,1149329790,2965,2970,2970,2965,173
|
|
20240104,123300,1148816095,2970,2970,2970,2970,23
|
|
20240104,123200,1148747785,2965,2970,2975,2965,1366
|
|
20240104,123100,1144695760,2970,2975,2975,2970,1690
|
|
20240104,123000,1139676245,2975,2980,2980,2970,913
|
|
20240104,122900,1136962565,2975,2975,2975,2975,593
|
|
20240104,122800,1135198390,2975,2970,2975,2970,397
|
|
20240104,122700,1134018595,2975,2975,2975,2970,1679
|
|
20240104,122600,1129026070,2975,2975,2975,2975,213
|
|
20240104,122500,1128392395,2990,2980,2990,2980,2803
|
|
20240104,122400,1120039435,2980,2980,2980,2980,500
|
|
20240104,122300,1118549435,2985,2985,2985,2985,2323
|
|
20240104,122200,1111615280,2985,2990,2990,2985,348
|
|
20240104,122100,1110576000,2990,2990,2990,2990,33
|
|
20240104,122000,1110477330,2985,2990,2990,2985,204
|
|
20240104,121900,1109867375,2990,2990,2990,2990,339
|
|
20240104,121800,1108853765,2990,2990,2990,2990,500
|
|
20240104,121700,1107358765,2990,2990,2990,2990,2
|
|
20240104,121600,1107352785,2990,2990,2990,2990,3
|
|
20240104,121500,1107343815,2990,2990,2990,2990,100
|
|
20240104,121400,1107044815,2990,2990,2990,2990,60
|
|
20240104,121300,1106865415,2985,2985,2985,2985,1121
|
|
20240104,121200,1103519230,2990,2990,2990,2990,1
|
|
20240104,121100,1103516240,2985,2985,2985,2985,2580
|
|
20240104,121000,1095814940,2990,2990,2990,2990,1162
|
|
20240104,120900,1092340560,2990,2990,2990,2990,1003
|
|
20240104,120800,1089341590,2990,2995,3000,2990,4863
|
|
20240104,120700,1074783240,2995,2995,2995,2995,1
|
|
20240104,120600,1074780245,2995,2995,2995,2995,100
|
|
20240104,120500,1074480745,2995,2995,2995,2995,773
|
|
20240104,120400,1072165610,3000,3000,3000,3000,1
|
|
20240104,120300,1072162610,2995,3000,3000,2995,339
|
|
20240104,120200,1071146690,3000,3000,3000,3000,50
|
|
20240104,120100,1070996690,3000,3000,3000,3000,100
|
|
20240104,120000,1070696690,3000,3000,3000,3000,2
|
|
20240104,115900,1070690690,2995,3000,3000,2995,51
|
|
20240104,115800,1070537850,3000,2995,3000,2995,101
|
|
20240104,115700,1070235300,2995,2995,2995,2995,0
|
|
20240104,115600,1070235300,2995,2995,2995,2995,50
|
|
20240104,115500,1070085550,3000,3000,3000,3000,50
|
|
20240104,115400,1069935550,3000,3000,3000,3000,56
|
|
20240104,115300,1069767550,3015,2995,3015,2995,2
|
|
20240104,115200,1069761540,3020,3000,3020,2990,536
|
|
20240104,115100,1068157980,3000,2995,3000,2995,333
|
|
20240104,115000,1067160640,2995,2995,2995,2995,166
|
|
20240104,114900,1066663470,2995,2995,2995,2995,167
|
|
20240104,114800,1066163305,2995,2995,2995,2995,100
|
|
20240104,114700,1065863805,2995,3000,3000,2995,182
|
|
20240104,114600,1065317815,3000,3000,3000,3000,1
|
|
20240104,114500,1065314815,2985,2990,2990,2985,111
|
|
20240104,114400,1064983315,2985,3000,3000,2985,501
|
|
20240104,114300,1063487610,2995,2995,2995,2995,16
|
|
20240104,114200,1063439690,2995,3000,3000,2995,435
|
|
20240104,114100,1062136360,3000,3000,3000,3000,0
|
|
20240104,114000,1062136360,3000,3000,3000,3000,2
|
|
20240104,113900,1062130360,3000,3000,3000,3000,2701
|
|
20240104,113800,1054027360,3000,2995,3000,2995,4185
|
|
20240104,113700,1041477245,2990,2990,2990,2985,287
|
|
20240104,113600,1040619805,2990,2995,2995,2990,487
|
|
20240104,113500,1039163670,2990,2995,2995,2990,173
|
|
20240104,113400,1038645570,2995,2995,2995,2995,2
|
|
20240104,113300,1038639580,2990,2990,2990,2990,0
|
|
20240104,113200,1038639580,2990,2990,2990,2990,19
|
|
20240104,113100,1038582770,2985,2990,2990,2985,664
|
|
20240104,113000,1036600180,2995,2995,2995,2995,227
|
|
20240104,112900,1035920315,2995,2985,2995,2985,158
|
|
20240104,112800,1035448105,2995,2995,2995,2995,63
|
|
20240104,112700,1035259420,2995,2990,2995,2990,1197
|
|
20240104,112600,1031680385,2980,2980,2980,2980,1182
|
|
20240104,112500,1028158025,2980,2985,2985,2975,1400
|
|
20240104,112400,1023990920,2980,2970,2980,2970,2236
|
|
20240104,112300,1017328045,2975,2975,2975,2975,95
|
|
20240104,112200,1017045420,2975,2970,2975,2970,1912
|
|
20240104,112100,1011366600,2970,2975,2975,2970,244
|
|
20240104,112000,1010641320,2975,2970,2975,2965,3827
|
|
20240104,111900,999292125,2970,2970,2970,2965,1442
|
|
20240104,111800,995015265,2970,2975,2975,2965,1165
|
|
20240104,111700,991559045,2975,2975,2975,2970,3690
|
|
20240104,111600,980597020,2975,2975,2975,2975,0
|
|
20240104,111500,980597020,2975,2975,2975,2975,820
|
|
20240104,111400,978157520,2975,2980,2980,2975,623
|
|
20240104,111300,976303080,2980,2980,2980,2980,692
|
|
20240104,111200,974240920,2975,2975,2975,2975,300
|
|
20240104,111100,973348420,2975,2985,2985,2965,5659
|
|
20240104,111000,956522230,2985,2990,2995,2985,1211
|
|
20240104,110900,952907195,2995,2985,2995,2985,498
|
|
20240104,110800,951419765,2990,3000,3000,2990,2261
|
|
20240104,110700,944651865,3000,3000,3000,2995,106
|
|
20240104,110600,944333970,2995,2995,2995,2995,5282
|
|
20240104,110500,928514380,2990,2995,2995,2990,962
|
|
20240104,110400,925637600,2995,3000,3000,2990,9994
|
|
20240104,110300,895720420,3000,3000,3010,3000,350
|
|
20240104,110200,894670410,3010,3000,3010,2995,16051
|
|
20240104,110100,846507375,3000,3005,3005,3000,2031
|
|
20240104,110000,840414345,3005,3020,3020,3005,1468
|
|
20240104,105900,836002215,3010,3020,3020,3010,356
|
|
20240104,105800,834930425,3020,3010,3020,3010,1177
|
|
20240104,105700,831383040,3010,3010,3010,3010,201
|
|
20240104,105600,830778030,3005,3000,3005,3000,674
|
|
20240104,105500,828753270,3000,3005,3005,3000,7934
|
|
20240104,105400,804949710,3005,3005,3005,3005,210
|
|
20240104,105300,804318660,3005,3000,3005,3000,4128
|
|
20240104,105200,791933150,3000,3000,3000,3000,2738
|
|
20240104,105100,783719150,3000,3000,3015,3000,520
|
|
20240104,105000,782159135,3005,3015,3020,3000,16899
|
|
20240104,104900,731317350,3020,3025,3025,3020,2
|
|
20240104,104800,731311305,3010,3010,3010,3010,0
|
|
20240104,104700,731311305,3010,3010,3010,3010,0
|
|
20240104,104600,731311305,3010,3010,3010,3010,5
|
|
20240104,104500,731296255,3010,3025,3025,3010,68
|
|
20240104,104400,731090825,3010,3010,3010,3010,500
|
|
20240104,104300,729585825,3010,3010,3010,3010,500
|
|
20240104,104200,728080825,3010,3010,3010,3010,60
|
|
20240104,104100,727900225,3010,3015,3015,3010,1599
|
|
20240104,104000,723079990,3020,3015,3020,3015,2126
|
|
20240104,103900,716663950,3015,3015,3015,3015,0
|
|
20240104,103800,716663950,3015,3020,3020,3015,1378
|
|
20240104,103700,712509270,3020,3020,3020,3020,8
|
|
20240104,103600,712485110,3020,3015,3020,3015,275
|
|
20240104,103500,711655610,3015,3015,3015,3015,579
|
|
20240104,103400,709909925,3015,3015,3015,3015,1057
|
|
20240104,103300,706723070,3015,3015,3015,3015,0
|
|
20240104,103200,706723070,3015,3025,3025,3015,3251
|
|
20240104,103100,696917600,3025,3025,3025,3025,0
|
|
20240104,103000,696917600,3025,3025,3025,3025,843
|
|
20240104,102900,694367525,3030,3030,3030,3030,0
|
|
20240104,102800,694367525,3030,3030,3030,3030,50
|
|
20240104,102700,694216025,3015,3015,3015,3015,4389
|
|
20240104,102600,680983190,3015,3010,3015,3010,94
|
|
20240104,102500,680700170,3010,3010,3010,3010,1965
|
|
20240104,102400,674785520,3015,3025,3025,3015,7264
|
|
20240104,102300,652873930,3025,3020,3025,3020,1010
|
|
20240104,102200,649823680,3020,3020,3020,3020,15
|
|
20240104,102100,649778380,3030,3030,3030,3030,10
|
|
20240104,102000,649748080,3030,3030,3030,3030,25
|
|
20240104,101900,649672330,3035,3035,3035,3035,0
|
|
20240104,101800,649672330,3035,3020,3035,3020,4990
|
|
20240104,101700,634602515,3025,3030,3030,3025,673
|
|
20240104,101600,632566530,3025,3030,3030,3025,2001
|
|
20240104,101500,626503505,3030,3030,3030,3030,1500
|
|
20240104,101400,621958505,3030,3030,3030,3030,116
|
|
20240104,101300,621607025,3025,3025,3025,3025,1
|
|
20240104,101200,621604000,3025,3025,3025,3020,3123
|
|
20240104,101100,612166040,3025,3025,3025,3025,47
|
|
20240104,101000,612023865,3025,3025,3025,3025,13
|
|
20240104,100900,611984540,3025,3030,3035,3025,115
|
|
20240104,100800,611636530,3025,3025,3025,3020,382
|
|
20240104,100700,610482835,3020,3025,3025,3020,2044
|
|
20240104,100600,604299835,3025,3020,3025,3020,22
|
|
20240104,100500,604233345,3025,3020,3025,3015,6674
|
|
20240104,100400,584080365,3020,3025,3025,3020,1599
|
|
20240104,100300,579245890,3030,3030,3030,3030,268
|
|
20240104,100200,578433850,3025,3030,3030,3025,5473
|
|
20240104,100100,561877875,3030,3040,3045,3030,11809
|
|
20240104,100000,526028170,3050,3045,3050,3045,226
|
|
20240104,095900,525339995,3045,3045,3045,3045,376
|
|
20240104,095800,524195075,3045,3045,3045,3045,5
|
|
20240104,095700,524179850,3045,3045,3045,3045,0
|
|
20240104,095600,524179850,3045,3040,3045,3035,501
|
|
20240104,095500,522659150,3045,3040,3045,3040,196
|
|
20240104,095400,522063305,3045,3045,3045,3045,1
|
|
20240104,095300,522060260,3040,3055,3055,3040,355
|
|
20240104,095200,520980410,3045,3060,3060,3045,1471
|
|
20240104,095100,516479165,3065,3060,3065,3050,3541
|
|
20240104,095000,505644005,3060,3060,3060,3060,1006
|
|
20240104,094900,502565645,3040,3050,3060,3040,1827
|
|
20240104,094800,497006945,3065,3065,3065,3065,113
|
|
20240104,094700,496660600,3060,3045,3060,3045,887
|
|
20240104,094600,493955390,3045,3040,3045,3040,685
|
|
20240104,094500,491872060,3040,3045,3045,3040,102
|
|
20240104,094400,491561475,3045,3045,3045,3045,214
|
|
20240104,094300,490909845,3045,3045,3045,3045,0
|
|
20240104,094200,490909845,3045,3030,3045,3030,38
|
|
20240104,094100,490794570,3025,3030,3035,3020,15408
|
|
20240104,094000,444214500,3030,3035,3035,3030,674
|
|
20240104,093900,442172025,3030,3030,3040,3030,1010
|
|
20240104,093800,439109375,3030,3040,3040,3030,5190
|
|
20240104,093700,423383635,3030,3040,3040,3030,862
|
|
20240104,093600,420766215,3040,3040,3040,3040,1
|
|
20240104,093500,420763175,3025,3030,3040,3025,2787
|
|
20240104,093400,412320135,3030,3045,3045,3030,310
|
|
20240104,093300,411380085,3045,3040,3045,3035,197
|
|
20240104,093200,410782175,3035,3035,3035,3035,4195
|
|
20240104,093100,398050350,3040,3050,3050,3040,172
|
|
20240104,093000,397527450,3050,3050,3050,3035,51
|
|
20240104,092900,397372155,3050,3035,3050,3030,1262
|
|
20240104,092800,393547005,3040,3040,3045,3030,1014
|
|
20240104,092700,390469205,3040,3045,3045,3040,2742
|
|
20240104,092600,382127530,3045,3050,3050,3045,1471
|
|
20240104,092500,377641000,3060,3050,3060,3050,5980
|
|
20240104,092400,359401990,3050,3050,3050,3050,991
|
|
20240104,092300,356379440,3050,3050,3050,3035,4560
|
|
20240104,092200,342516440,3050,3030,3050,3030,4445
|
|
20240104,092100,329019420,3030,3030,3035,3020,5443
|
|
20240104,092000,312538360,3030,3030,3045,3030,3005
|
|
20240104,091900,303430210,3045,3050,3050,3030,24382
|
|
20240104,091800,229158885,3050,3055,3055,3050,7169
|
|
20240104,091700,207257695,3055,3055,3055,3050,6673
|
|
20240104,091600,186894980,3050,3065,3065,3050,17063
|
|
20240104,091500,134751465,3060,3065,3065,3060,897
|
|
20240104,091400,132005035,3065,3075,3075,3065,1159
|
|
20240104,091300,128446940,3065,3065,3065,3060,5673
|
|
20240104,091200,111074840,3065,3070,3080,3060,3409
|
|
20240104,091100,100641645,3080,3075,3080,3065,12179
|
|
20240104,091000,63204680,3075,3100,3100,3075,137
|
|
20240104,090900,62783180,3075,3080,3080,3075,3816
|
|
20240104,090800,51043035,3085,3085,3085,3075,7362
|
|
20240104,090700,28365340,3085,3100,3100,3085,2250
|
|
20240104,090600,21421315,3100,3100,3100,3100,0
|
|
20240104,090500,21421315,3100,3100,3100,3100,727
|
|
20240104,090400,19167615,3100,3100,3100,3100,397
|
|
20240104,090300,17936915,3100,3100,3100,3085,656
|
|
20240104,090200,15909900,3085,3090,3100,3080,331
|
|
20240104,090100,14885490,3080,3100,3105,3080,2543
|
|
20240104,090000,7048920,3100,3105,3105,3095,2191
|