676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,201200,1953853980,9220,9220,9220,9220,0
|
|
20240103,201100,1953853980,9220,9220,9220,9220,0
|
|
20240103,201000,1953853980,9220,9220,9220,9220,0
|
|
20240103,200900,1953853980,9220,9220,9220,9220,0
|
|
20240103,200800,1953853980,9220,9220,9220,9220,0
|
|
20240103,200700,1953853980,9220,9220,9220,9220,0
|
|
20240103,200600,1953853980,9220,9220,9220,9220,0
|
|
20240103,200500,1953853980,9220,9220,9220,9220,0
|
|
20240103,200400,1953853980,9220,9220,9220,9220,0
|
|
20240103,200300,1953853980,9220,9220,9220,9220,0
|
|
20240103,200200,1953853980,9220,9220,9220,9220,0
|
|
20240103,200100,1953853980,9220,9220,9220,9220,0
|
|
20240103,200000,1953853980,9220,9220,9220,9220,0
|
|
20240103,195900,1953853980,9220,9220,9220,9220,0
|
|
20240103,195800,1953853980,9220,9220,9220,9220,0
|
|
20240103,195700,1953853980,9220,9220,9220,9220,0
|
|
20240103,195600,1953853980,9220,9220,9220,9220,0
|
|
20240103,195500,1953853980,9220,9220,9220,9220,0
|
|
20240103,195400,1953853980,9220,9220,9220,9220,0
|
|
20240103,195300,1953853980,9220,9220,9220,9220,0
|
|
20240103,195200,1953853980,9220,9220,9220,9220,0
|
|
20240103,195100,1953853980,9220,9220,9220,9220,0
|
|
20240103,195000,1953853980,9220,9220,9220,9220,0
|
|
20240103,194900,1953853980,9220,9220,9220,9220,0
|
|
20240103,194800,1953853980,9220,9220,9220,9220,0
|
|
20240103,194700,1953853980,9220,9220,9220,9220,0
|
|
20240103,194600,1953853980,9220,9220,9220,9220,0
|
|
20240103,194500,1953853980,9220,9220,9220,9220,0
|
|
20240103,194400,1953853980,9220,9220,9220,9220,0
|
|
20240103,194300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,194200,1953853980,9220,9220,9220,9220,0
|
|
20240103,194100,1953853980,9220,9220,9220,9220,0
|
|
20240103,194000,1953853980,9220,9220,9220,9220,0
|
|
20240103,193900,1953853980,9220,9220,9220,9220,0
|
|
20240103,193800,1953853980,9220,9220,9220,9220,0
|
|
20240103,193700,1953853980,9220,9220,9220,9220,0
|
|
20240103,193600,1953853980,9220,9220,9220,9220,0
|
|
20240103,193500,1953853980,9220,9220,9220,9220,0
|
|
20240103,193400,1953853980,9220,9220,9220,9220,0
|
|
20240103,193300,1953853980,9220,9220,9220,9220,0
|
|
20240103,193200,1953853980,9220,9220,9220,9220,0
|
|
20240103,193100,1953853980,9220,9220,9220,9220,0
|
|
20240103,193000,1953853980,9220,9220,9220,9220,0
|
|
20240103,192900,1953853980,9220,9220,9220,9220,0
|
|
20240103,192800,1953853980,9220,9220,9220,9220,0
|
|
20240103,192700,1953853980,9220,9220,9220,9220,0
|
|
20240103,192600,1953853980,9220,9220,9220,9220,0
|
|
20240103,192500,1953853980,9220,9220,9220,9220,0
|
|
20240103,192400,1953853980,9220,9220,9220,9220,0
|
|
20240103,192300,1953853980,9220,9220,9220,9220,0
|
|
20240103,192200,1953853980,9220,9220,9220,9220,0
|
|
20240103,192100,1953853980,9220,9220,9220,9220,0
|
|
20240103,192000,1953853980,9220,9220,9220,9220,0
|
|
20240103,191900,1953853980,9220,9220,9220,9220,0
|
|
20240103,191800,1953853980,9220,9220,9220,9220,0
|
|
20240103,191700,1953853980,9220,9220,9220,9220,0
|
|
20240103,191600,1953853980,9220,9220,9220,9220,0
|
|
20240103,191500,1953853980,9220,9220,9220,9220,0
|
|
20240103,191400,1953853980,9220,9220,9220,9220,0
|
|
20240103,191300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,191200,1953853980,9220,9220,9220,9220,0
|
|
20240103,191100,1953853980,9220,9220,9220,9220,0
|
|
20240103,191000,1953853980,9220,9220,9220,9220,0
|
|
20240103,190900,1953853980,9220,9220,9220,9220,0
|
|
20240103,190800,1953853980,9220,9220,9220,9220,0
|
|
20240103,190700,1953853980,9220,9220,9220,9220,0
|
|
20240103,190600,1953853980,9220,9220,9220,9220,0
|
|
20240103,190500,1953853980,9220,9220,9220,9220,0
|
|
20240103,190400,1953853980,9220,9220,9220,9220,0
|
|
20240103,190300,1953853980,9220,9220,9220,9220,0
|
|
20240103,190200,1953853980,9220,9220,9220,9220,0
|
|
20240103,190100,1953853980,9220,9220,9220,9220,0
|
|
20240103,190000,1953853980,9220,9220,9220,9220,0
|
|
20240103,185900,1953853980,9220,9220,9220,9220,0
|
|
20240103,185800,1953853980,9220,9220,9220,9220,0
|
|
20240103,185700,1953853980,9220,9220,9220,9220,0
|
|
20240103,185600,1953853980,9220,9220,9220,9220,0
|
|
20240103,185500,1953853980,9220,9220,9220,9220,0
|
|
20240103,185400,1953853980,9220,9220,9220,9220,0
|
|
20240103,185300,1953853980,9220,9220,9220,9220,0
|
|
20240103,185200,1953853980,9220,9220,9220,9220,0
|
|
20240103,185100,1953853980,9220,9220,9220,9220,0
|
|
20240103,185000,1953853980,9220,9220,9220,9220,0
|
|
20240103,184900,1953853980,9220,9220,9220,9220,0
|
|
20240103,184800,1953853980,9220,9220,9220,9220,0
|
|
20240103,184700,1953853980,9220,9220,9220,9220,0
|
|
20240103,184600,1953853980,9220,9220,9220,9220,0
|
|
20240103,184500,1953853980,9220,9220,9220,9220,0
|
|
20240103,184400,1953853980,9220,9220,9220,9220,0
|
|
20240103,184300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,184200,1953853980,9220,9220,9220,9220,0
|
|
20240103,184100,1953853980,9220,9220,9220,9220,0
|
|
20240103,184000,1953853980,9220,9220,9220,9220,0
|
|
20240103,183900,1953853980,9220,9220,9220,9220,0
|
|
20240103,183800,1953853980,9220,9220,9220,9220,0
|
|
20240103,183700,1953853980,9220,9220,9220,9220,0
|
|
20240103,183600,1953853980,9220,9220,9220,9220,0
|
|
20240103,183500,1953853980,9220,9220,9220,9220,0
|
|
20240103,183400,1953853980,9220,9220,9220,9220,0
|
|
20240103,183300,1953853980,9220,9220,9220,9220,0
|
|
20240103,183200,1953853980,9220,9220,9220,9220,0
|
|
20240103,183100,1953853980,9220,9220,9220,9220,0
|
|
20240103,183000,1953853980,9220,9220,9220,9220,0
|
|
20240103,182900,1953853980,9220,9220,9220,9220,0
|
|
20240103,182800,1953853980,9220,9220,9220,9220,0
|
|
20240103,182700,1953853980,9220,9220,9220,9220,0
|
|
20240103,182600,1953853980,9220,9220,9220,9220,0
|
|
20240103,182500,1953853980,9220,9220,9220,9220,0
|
|
20240103,182400,1953853980,9220,9220,9220,9220,0
|
|
20240103,182300,1953853980,9220,9220,9220,9220,0
|
|
20240103,182200,1953853980,9220,9220,9220,9220,0
|
|
20240103,182100,1953853980,9220,9220,9220,9220,0
|
|
20240103,182000,1953853980,9220,9220,9220,9220,0
|
|
20240103,181900,1953853980,9220,9220,9220,9220,0
|
|
20240103,181800,1953853980,9220,9220,9220,9220,0
|
|
20240103,181700,1953853980,9220,9220,9220,9220,0
|
|
20240103,181600,1953853980,9220,9220,9220,9220,0
|
|
20240103,181500,1953853980,9220,9220,9220,9220,0
|
|
20240103,181400,1953853980,9220,9220,9220,9220,0
|
|
20240103,181300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,181200,1953853980,9220,9220,9220,9220,0
|
|
20240103,181100,1953853980,9220,9220,9220,9220,0
|
|
20240103,181000,1953853980,9220,9220,9220,9220,0
|
|
20240103,180900,1953853980,9220,9220,9220,9220,0
|
|
20240103,180800,1953853980,9220,9220,9220,9220,0
|
|
20240103,180700,1953853980,9220,9220,9220,9220,0
|
|
20240103,180600,1953853980,9220,9220,9220,9220,0
|
|
20240103,180500,1953853980,9220,9220,9220,9220,0
|
|
20240103,180400,1953853980,9220,9220,9220,9220,0
|
|
20240103,180300,1953853980,9220,9220,9220,9220,0
|
|
20240103,180200,1953853980,9220,9220,9220,9220,0
|
|
20240103,180100,1953853980,9220,9220,9220,9220,0
|
|
20240103,180000,1953853980,9220,9220,9220,9220,0
|
|
20240103,175900,1953853980,9220,9220,9220,9220,0
|
|
20240103,175800,1953853980,9220,9220,9220,9220,0
|
|
20240103,175700,1953853980,9220,9220,9220,9220,0
|
|
20240103,175600,1953853980,9220,9220,9220,9220,0
|
|
20240103,175500,1953853980,9220,9220,9220,9220,0
|
|
20240103,175400,1953853980,9220,9220,9220,9220,0
|
|
20240103,175300,1953853980,9220,9220,9220,9220,0
|
|
20240103,175200,1953853980,9220,9220,9220,9220,0
|
|
20240103,175100,1953853980,9220,9220,9220,9220,0
|
|
20240103,175000,1953853980,9220,9220,9220,9220,0
|
|
20240103,174900,1953853980,9220,9220,9220,9220,0
|
|
20240103,174800,1953853980,9220,9220,9220,9220,0
|
|
20240103,174700,1953853980,9220,9220,9220,9220,0
|
|
20240103,174600,1953853980,9220,9220,9220,9220,0
|
|
20240103,174500,1953853980,9220,9220,9220,9220,0
|
|
20240103,174400,1953853980,9220,9220,9220,9220,0
|
|
20240103,174300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,174200,1953853980,9220,9220,9220,9220,0
|
|
20240103,174100,1953853980,9220,9220,9220,9220,0
|
|
20240103,174000,1953853980,9220,9220,9220,9220,0
|
|
20240103,173900,1953853980,9220,9220,9220,9220,0
|
|
20240103,173800,1953853980,9220,9220,9220,9220,0
|
|
20240103,173700,1953853980,9220,9220,9220,9220,0
|
|
20240103,173600,1953853980,9220,9220,9220,9220,0
|
|
20240103,173500,1953853980,9220,9220,9220,9220,0
|
|
20240103,173400,1953853980,9220,9220,9220,9220,0
|
|
20240103,173300,1953853980,9220,9220,9220,9220,0
|
|
20240103,173200,1953853980,9220,9220,9220,9220,0
|
|
20240103,173100,1953853980,9220,9220,9220,9220,0
|
|
20240103,173000,1953853980,9220,9220,9220,9220,0
|
|
20240103,172900,1953853980,9220,9220,9220,9220,0
|
|
20240103,172800,1953853980,9220,9220,9220,9220,0
|
|
20240103,172700,1953853980,9220,9220,9220,9220,0
|
|
20240103,172600,1953853980,9220,9220,9220,9220,0
|
|
20240103,172500,1953853980,9220,9220,9220,9220,0
|
|
20240103,172400,1953853980,9220,9220,9220,9220,0
|
|
20240103,172300,1953853980,9220,9220,9220,9220,0
|
|
20240103,172200,1953853980,9220,9220,9220,9220,0
|
|
20240103,172100,1953853980,9220,9220,9220,9220,0
|
|
20240103,172000,1953853980,9220,9220,9220,9220,0
|
|
20240103,171900,1953853980,9220,9220,9220,9220,0
|
|
20240103,171800,1953853980,9220,9220,9220,9220,0
|
|
20240103,171700,1953853980,9220,9220,9220,9220,0
|
|
20240103,171600,1953853980,9220,9220,9220,9220,0
|
|
20240103,171500,1953853980,9220,9220,9220,9220,0
|
|
20240103,171400,1953853980,9220,9220,9220,9220,0
|
|
20240103,171300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,171200,1953853980,9220,9220,9220,9220,0
|
|
20240103,171100,1953853980,9220,9220,9220,9220,0
|
|
20240103,171000,1953853980,9220,9220,9220,9220,0
|
|
20240103,170900,1953853980,9220,9220,9220,9220,0
|
|
20240103,170800,1953853980,9220,9220,9220,9220,0
|
|
20240103,170700,1953853980,9220,9220,9220,9220,0
|
|
20240103,170600,1953853980,9220,9220,9220,9220,0
|
|
20240103,170500,1953853980,9220,9220,9220,9220,0
|
|
20240103,170400,1953853980,9220,9220,9220,9220,0
|
|
20240103,170300,1953853980,9220,9220,9220,9220,0
|
|
20240103,170200,1953853980,9220,9220,9220,9220,0
|
|
20240103,170100,1953853980,9220,9220,9220,9220,0
|
|
20240103,170000,1953853980,9220,9220,9220,9220,0
|
|
20240103,165900,1953853980,9220,9220,9220,9220,0
|
|
20240103,165800,1953853980,9220,9220,9220,9220,0
|
|
20240103,165700,1953853980,9220,9220,9220,9220,0
|
|
20240103,165600,1953853980,9220,9220,9220,9220,0
|
|
20240103,165500,1953853980,9220,9220,9220,9220,0
|
|
20240103,165400,1953853980,9220,9220,9220,9220,0
|
|
20240103,165300,1953853980,9220,9220,9220,9220,0
|
|
20240103,165200,1953853980,9220,9220,9220,9220,0
|
|
20240103,165100,1953853980,9220,9220,9220,9220,0
|
|
20240103,165000,1953853980,9220,9220,9220,9220,0
|
|
20240103,164900,1953853980,9220,9220,9220,9220,0
|
|
20240103,164800,1953853980,9220,9220,9220,9220,0
|
|
20240103,164700,1953853980,9220,9220,9220,9220,0
|
|
20240103,164600,1953853980,9220,9220,9220,9220,0
|
|
20240103,164500,1953853980,9220,9220,9220,9220,0
|
|
20240103,164400,1953853980,9220,9220,9220,9220,0
|
|
20240103,164300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,164200,1953853980,9220,9220,9220,9220,0
|
|
20240103,164100,1953853980,9220,9220,9220,9220,0
|
|
20240103,164000,1953853980,9220,9220,9220,9220,0
|
|
20240103,163900,1953853980,9220,9220,9220,9220,0
|
|
20240103,163800,1953853980,9220,9220,9220,9220,0
|
|
20240103,163700,1953853980,9220,9220,9220,9220,0
|
|
20240103,163600,1953853980,9220,9220,9220,9220,0
|
|
20240103,163500,1953853980,9220,9220,9220,9220,0
|
|
20240103,163400,1953853980,9220,9220,9220,9220,0
|
|
20240103,163300,1953853980,9220,9220,9220,9220,0
|
|
20240103,163200,1953853980,9220,9220,9220,9220,0
|
|
20240103,163100,1953853980,9220,9220,9220,9220,0
|
|
20240103,163000,1953853980,9220,9220,9220,9220,0
|
|
20240103,162900,1953853980,9220,9220,9220,9220,0
|
|
20240103,162800,1953853980,9220,9220,9220,9220,0
|
|
20240103,162700,1953853980,9220,9220,9220,9220,0
|
|
20240103,162600,1953853980,9220,9220,9220,9220,0
|
|
20240103,162500,1953853980,9220,9220,9220,9220,0
|
|
20240103,162400,1953853980,9220,9220,9220,9220,0
|
|
20240103,162300,1953853980,9220,9220,9220,9220,0
|
|
20240103,162200,1953853980,9220,9220,9220,9220,0
|
|
20240103,162100,1953853980,9220,9220,9220,9220,0
|
|
20240103,162000,1953853980,9220,9220,9220,9220,0
|
|
20240103,161900,1953853980,9220,9220,9220,9220,0
|
|
20240103,161800,1953853980,9220,9220,9220,9220,0
|
|
20240103,161700,1953853980,9220,9220,9220,9220,0
|
|
20240103,161600,1953853980,9220,9220,9220,9220,0
|
|
20240103,161500,1953853980,9220,9220,9220,9220,0
|
|
20240103,161400,1953853980,9220,9220,9220,9220,0
|
|
20240103,161300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,161200,1953853980,9220,9220,9220,9220,0
|
|
20240103,161100,1953853980,9220,9220,9220,9220,0
|
|
20240103,161000,1953853980,9220,9220,9220,9220,0
|
|
20240103,160900,1953853980,9220,9220,9220,9220,0
|
|
20240103,160800,1953853980,9220,9220,9220,9220,0
|
|
20240103,160700,1953853980,9220,9220,9220,9220,0
|
|
20240103,160600,1953853980,9220,9220,9220,9220,0
|
|
20240103,160500,1953853980,9220,9220,9220,9220,0
|
|
20240103,160400,1953853980,9220,9220,9220,9220,0
|
|
20240103,160300,1953853980,9220,9220,9220,9220,0
|
|
20240103,160200,1953853980,9220,9220,9220,9220,0
|
|
20240103,160100,1953853980,9220,9220,9220,9220,0
|
|
20240103,160000,1953853980,9220,9220,9220,9220,0
|
|
20240103,155900,1953853980,9220,9220,9220,9220,0
|
|
20240103,155800,1953853980,9220,9220,9220,9220,0
|
|
20240103,155700,1953853980,9220,9220,9220,9220,0
|
|
20240103,155600,1953853980,9220,9220,9220,9220,0
|
|
20240103,155500,1953853980,9220,9220,9220,9220,0
|
|
20240103,155400,1953853980,9220,9220,9220,9220,0
|
|
20240103,155300,1953853980,9220,9220,9220,9220,0
|
|
20240103,155200,1953853980,9220,9220,9220,9220,0
|
|
20240103,155100,1953853980,9220,9220,9220,9220,0
|
|
20240103,155000,1953853980,9220,9220,9220,9220,0
|
|
20240103,154900,1953853980,9220,9220,9220,9220,0
|
|
20240103,154800,1953853980,9220,9220,9220,9220,0
|
|
20240103,154700,1953853980,9220,9220,9220,9220,0
|
|
20240103,154600,1953853980,9220,9220,9220,9220,0
|
|
20240103,154500,1953853980,9220,9220,9220,9220,0
|
|
20240103,154400,1953853980,9220,9220,9220,9220,0
|
|
20240103,154300,1953853980,9220,9220,9220,9220,3199
|
|
20240103,154200,1953853980,9220,9220,9220,9220,0
|
|
20240103,154100,1953853980,9220,9220,9220,9220,0
|
|
20240103,154000,1953853980,9220,9220,9220,9220,0
|
|
20240103,153900,1953853980,9220,9220,9220,9220,0
|
|
20240103,153800,1953853980,9220,9220,9220,9220,0
|
|
20240103,153700,1953853980,9220,9220,9220,9220,0
|
|
20240103,153600,1953853980,9220,9220,9220,9220,0
|
|
20240103,153500,1953853980,9220,9220,9220,9220,0
|
|
20240103,153400,1953853980,9220,9220,9220,9220,0
|
|
20240103,153300,1953853980,9220,9220,9220,9220,0
|
|
20240103,153200,1953853980,9220,9220,9220,9220,0
|
|
20240103,153100,1953853980,9220,9220,9220,9220,0
|
|
20240103,153000,1953853980,9220,9220,9220,9220,3199
|
|
20240103,152900,1924359200,9230,9230,9230,9230,0
|
|
20240103,152800,1924359200,9230,9230,9230,9230,0
|
|
20240103,152700,1924359200,9230,9230,9230,9230,0
|
|
20240103,152600,1924359200,9230,9230,9230,9230,0
|
|
20240103,152500,1924359200,9230,9230,9230,9230,0
|
|
20240103,152400,1924359200,9230,9230,9230,9230,0
|
|
20240103,152300,1924359200,9230,9230,9230,9230,0
|
|
20240103,152200,1924359200,9230,9230,9230,9230,0
|
|
20240103,152100,1924359200,9230,9230,9230,9230,0
|
|
20240103,152000,1924359200,9230,9230,9230,9230,0
|
|
20240103,151900,1924359200,9230,9240,9240,9230,149
|
|
20240103,151800,1922982540,9240,9210,9240,9210,292
|
|
20240103,151700,1920289580,9210,9220,9220,9210,175
|
|
20240103,151600,1918677780,9220,9230,9230,9210,121
|
|
20240103,151500,1917563310,9210,9220,9220,9210,144
|
|
20240103,151400,1916236470,9230,9230,9230,9230,0
|
|
20240103,151300,1916236470,9230,9240,9240,9220,641
|
|
20240103,151200,1910326240,9240,9220,9240,9220,201
|
|
20240103,151100,1908473000,9220,9220,9230,9220,615
|
|
20240103,151000,1902802630,9220,9230,9230,9220,816
|
|
20240103,150900,1895279070,9230,9230,9230,9230,100
|
|
20240103,150800,1894356070,9230,9230,9250,9230,575
|
|
20240103,150700,1889038820,9230,9230,9230,9230,8
|
|
20240103,150600,1888964980,9250,9230,9260,9230,308
|
|
20240103,150500,1886114990,9240,9240,9240,9240,83
|
|
20240103,150400,1885348070,9240,9240,9240,9240,0
|
|
20240103,150300,1885348070,9240,9230,9240,9220,882
|
|
20240103,150200,1877207810,9250,9250,9250,9250,200
|
|
20240103,150100,1875357810,9250,9250,9250,9250,5
|
|
20240103,150000,1875311560,9230,9240,9240,9230,143
|
|
20240103,145900,1873991570,9240,9240,9240,9240,2
|
|
20240103,145800,1873973090,9250,9240,9250,9240,500
|
|
20240103,145700,1869349360,9230,9230,9230,9230,0
|
|
20240103,145600,1869349360,9230,9230,9230,9230,125
|
|
20240103,145500,1868195610,9230,9230,9230,9230,1
|
|
20240103,145400,1868186380,9230,9230,9230,9230,0
|
|
20240103,145300,1868186380,9230,9230,9230,9230,20
|
|
20240103,145200,1868001780,9230,9230,9230,9230,0
|
|
20240103,145100,1868001780,9230,9230,9230,9230,150
|
|
20240103,145000,1866617280,9240,9240,9240,9240,150
|
|
20240103,144900,1865231280,9240,9240,9240,9240,0
|
|
20240103,144800,1865231280,9240,9220,9240,9220,125
|
|
20240103,144700,1864078760,9220,9220,9220,9220,80
|
|
20240103,144600,1863341160,9220,9220,9220,9220,1
|
|
20240103,144500,1863331940,9210,9210,9230,9210,209
|
|
20240103,144400,1861405200,9210,9210,9210,9210,15
|
|
20240103,144300,1861267050,9210,9210,9210,9210,0
|
|
20240103,144200,1861267050,9210,9210,9210,9210,500
|
|
20240103,144100,1856662050,9210,9210,9210,9210,93
|
|
20240103,144000,1855805520,9200,9220,9220,9200,2231
|
|
20240103,143900,1835256300,9220,9220,9220,9220,1
|
|
20240103,143800,1835247080,9210,9210,9210,9210,99
|
|
20240103,143700,1834335290,9210,9210,9210,9210,136
|
|
20240103,143600,1833082730,9210,9210,9210,9210,857
|
|
20240103,143500,1825189760,9200,9210,9210,9200,310
|
|
20240103,143400,1822337160,9210,9210,9210,9210,11
|
|
20240103,143300,1822235850,9210,9210,9210,9210,140
|
|
20240103,143200,1820946450,9210,9210,9210,9200,223
|
|
20240103,143100,1818893000,9210,9220,9220,9210,150
|
|
20240103,143000,1817511000,9220,9210,9220,9210,181
|
|
20240103,142900,1815843980,9210,9210,9210,9210,201
|
|
20240103,142800,1813992770,9210,9210,9210,9210,1
|
|
20240103,142700,1813983560,9200,9200,9200,9200,0
|
|
20240103,142600,1813983560,9200,9200,9200,9200,190
|
|
20240103,142500,1812235560,9200,9200,9200,9200,0
|
|
20240103,142400,1812235560,9200,9210,9210,9200,61
|
|
20240103,142300,1811674250,9200,9200,9200,9200,911
|
|
20240103,142200,1803293050,9210,9200,9210,9200,2101
|
|
20240103,142100,1783963840,9200,9210,9210,9200,203
|
|
20240103,142000,1782095860,9210,9210,9210,9210,319
|
|
20240103,141900,1779157870,9210,9210,9210,9210,677
|
|
20240103,141800,1772922700,9210,9210,9210,9210,51
|
|
20240103,141700,1772452990,9210,9210,9210,9210,326
|
|
20240103,141600,1769450530,9210,9210,9210,9210,140
|
|
20240103,141500,1768161130,9210,9200,9210,9200,517
|
|
20240103,141400,1763404560,9210,9210,9210,9210,1038
|
|
20240103,141300,1753844580,9210,9220,9220,9210,340
|
|
20240103,141200,1750713150,9220,9210,9220,9210,80
|
|
20240103,141100,1749975850,9210,9210,9210,9210,336
|
|
20240103,141000,1746881290,9210,9210,9210,9210,653
|
|
20240103,140900,1740867160,9210,9230,9230,9210,2643
|
|
20240103,140800,1716498850,9230,9230,9230,9230,4
|
|
20240103,140700,1716461930,9220,9220,9220,9220,0
|
|
20240103,140600,1716461930,9220,9230,9230,9220,2537
|
|
20240103,140500,1693067790,9220,9220,9220,9220,0
|
|
20240103,140400,1693067790,9220,9220,9220,9220,256
|
|
20240103,140300,1690707470,9230,9230,9230,9230,157
|
|
20240103,140200,1689258360,9230,9230,9230,9230,0
|
|
20240103,140100,1689258360,9230,9230,9230,9230,108
|
|
20240103,140000,1688261520,9230,9230,9230,9230,708
|
|
20240103,135900,1681726680,9230,9230,9230,9230,0
|
|
20240103,135800,1681726680,9230,9230,9230,9230,283
|
|
20240103,135700,1679114590,9230,9240,9240,9230,35
|
|
20240103,135600,1678791240,9240,9240,9240,9240,0
|
|
20240103,135500,1678791240,9240,9240,9240,9240,100
|
|
20240103,135400,1677867240,9230,9240,9240,9230,48
|
|
20240103,135300,1677424160,9240,9240,9240,9240,0
|
|
20240103,135200,1677424160,9240,9240,9240,9240,25
|
|
20240103,135100,1677193160,9230,9230,9230,9230,0
|
|
20240103,135000,1677193160,9230,9230,9230,9230,34
|
|
20240103,134900,1676879340,9230,9230,9230,9230,72
|
|
20240103,134800,1676214780,9230,9230,9230,9230,187
|
|
20240103,134700,1674488770,9230,9230,9230,9230,113
|
|
20240103,134600,1673445780,9220,9220,9220,9220,5
|
|
20240103,134500,1673399680,9230,9230,9230,9230,71
|
|
20240103,134400,1672744350,9230,9230,9230,9230,51
|
|
20240103,134300,1672273620,9230,9230,9230,9230,38
|
|
20240103,134200,1671922880,9230,9230,9230,9230,579
|
|
20240103,134100,1666578710,9230,9230,9230,9230,310
|
|
20240103,134000,1663717410,9230,9230,9230,9230,100
|
|
20240103,133900,1662794410,9230,9220,9230,9220,54
|
|
20240103,133800,1662296490,9230,9220,9230,9220,470
|
|
20240103,133700,1657963080,9230,9220,9230,9220,57
|
|
20240103,133600,1657437520,9230,9230,9230,9230,3
|
|
20240103,133500,1657409830,9240,9230,9240,9230,637
|
|
20240103,133400,1651530310,9240,9240,9240,9240,11
|
|
20240103,133300,1651428670,9250,9250,9250,9250,0
|
|
20240103,133200,1651428670,9250,9250,9250,9250,1
|
|
20240103,133100,1651419420,9230,9240,9240,9230,700
|
|
20240103,133000,1644957420,9240,9240,9240,9240,0
|
|
20240103,132900,1644957420,9240,9240,9240,9240,0
|
|
20240103,132800,1644957420,9240,9240,9240,9240,0
|
|
20240103,132700,1644957420,9240,9240,9240,9240,0
|
|
20240103,132600,1644957420,9240,9240,9240,9240,0
|
|
20240103,132500,1644957420,9240,9240,9240,9240,3
|
|
20240103,132400,1644929700,9240,9240,9240,9240,0
|
|
20240103,132300,1644929700,9240,9240,9240,9240,114
|
|
20240103,132200,1643876340,9240,9240,9240,9240,0
|
|
20240103,132100,1643876340,9240,9240,9240,9240,0
|
|
20240103,132000,1643876340,9240,9240,9240,9240,1008
|
|
20240103,131900,1634562420,9230,9230,9230,9230,200
|
|
20240103,131800,1632716420,9230,9230,9230,9230,0
|
|
20240103,131700,1632716420,9230,9230,9230,9230,0
|
|
20240103,131600,1632716420,9230,9230,9230,9230,250
|
|
20240103,131500,1630408920,9250,9250,9250,9230,1109
|
|
20240103,131400,1620162700,9250,9250,9250,9250,0
|
|
20240103,131300,1620162700,9250,9250,9250,9250,0
|
|
20240103,131200,1620162700,9250,9250,9250,9250,601
|
|
20240103,131100,1614603450,9250,9250,9260,9250,815
|
|
20240103,131000,1607064690,9250,9260,9260,9250,246
|
|
20240103,130900,1604789140,9260,9260,9260,9260,10
|
|
20240103,130800,1604696540,9260,9260,9260,9260,0
|
|
20240103,130700,1604696540,9260,9260,9260,9260,0
|
|
20240103,130600,1604696540,9260,9260,9260,9260,0
|
|
20240103,130500,1604696540,9260,9260,9260,9260,80
|
|
20240103,130400,1603955740,9260,9260,9260,9260,0
|
|
20240103,130300,1603955740,9260,9260,9260,9260,2
|
|
20240103,130200,1603937220,9260,9260,9260,9260,100
|
|
20240103,130100,1603011220,9260,9250,9260,9250,179
|
|
20240103,130000,1601355460,9250,9250,9250,9250,1
|
|
20240103,125900,1601346210,9250,9250,9250,9250,29
|
|
20240103,125800,1601077960,9250,9250,9250,9250,0
|
|
20240103,125700,1601077960,9250,9250,9250,9250,140
|
|
20240103,125600,1599782960,9250,9240,9250,9240,4
|
|
20240103,125500,1599745990,9240,9240,9240,9240,18
|
|
20240103,125400,1599579670,9250,9250,9250,9240,29
|
|
20240103,125300,1599311460,9240,9240,9240,9240,6
|
|
20240103,125200,1599256020,9240,9250,9250,9240,7
|
|
20240103,125100,1599191280,9250,9240,9250,9240,2
|
|
20240103,125000,1599172790,9250,9250,9250,9250,0
|
|
20240103,124900,1599172790,9250,9250,9250,9250,5
|
|
20240103,124800,1599126540,9250,9250,9250,9250,56
|
|
20240103,124700,1598608540,9250,9250,9250,9250,100
|
|
20240103,124600,1597683540,9240,9240,9240,9240,213
|
|
20240103,124500,1595715420,9240,9240,9240,9240,47
|
|
20240103,124400,1595281140,9240,9240,9240,9240,135
|
|
20240103,124300,1594033740,9230,9240,9240,9230,438
|
|
20240103,124200,1589990920,9230,9230,9230,9230,281
|
|
20240103,124100,1587397290,9240,9240,9240,9240,1
|
|
20240103,124000,1587388050,9240,9230,9240,9230,25
|
|
20240103,123900,1587157100,9230,9240,9240,9230,146
|
|
20240103,123800,1585809020,9240,9240,9240,9240,2
|
|
20240103,123700,1585790540,9240,9240,9240,9240,10
|
|
20240103,123600,1585698140,9240,9240,9240,9240,1
|
|
20240103,123500,1585688900,9230,9240,9240,9230,39
|
|
20240103,123400,1585328920,9240,9230,9240,9230,1048
|
|
20240103,123300,1575655860,9240,9240,9240,9240,0
|
|
20240103,123200,1575655860,9240,9230,9240,9230,201
|
|
20240103,123100,1573800620,9230,9240,9240,9230,18
|
|
20240103,123000,1573634310,9240,9240,9240,9240,3
|
|
20240103,122900,1573606590,9230,9230,9230,9230,20
|
|
20240103,122800,1573421990,9240,9240,9240,9240,20
|
|
20240103,122700,1573237190,9240,9240,9240,9240,1
|
|
20240103,122600,1573227950,9240,9240,9240,9240,0
|
|
20240103,122500,1573227950,9240,9240,9240,9240,5
|
|
20240103,122400,1573181750,9240,9240,9240,9240,11
|
|
20240103,122300,1573080110,9230,9230,9230,9230,10
|
|
20240103,122200,1572987810,9230,9230,9230,9230,0
|
|
20240103,122100,1572987810,9230,9230,9230,9230,10
|
|
20240103,122000,1572895510,9230,9240,9240,9230,107
|
|
20240103,121900,1571907830,9240,9240,9240,9240,30
|
|
20240103,121800,1571630630,9240,9240,9240,9240,0
|
|
20240103,121700,1571630630,9240,9240,9240,9240,6
|
|
20240103,121600,1571575190,9240,9240,9240,9240,0
|
|
20240103,121500,1571575190,9240,9240,9240,9240,15
|
|
20240103,121400,1571436590,9240,9240,9240,9240,369
|
|
20240103,121300,1568027030,9240,9240,9250,9240,618
|
|
20240103,121200,1562316700,9240,9240,9240,9240,0
|
|
20240103,121100,1562316700,9240,9240,9240,9240,0
|
|
20240103,121000,1562316700,9240,9240,9240,9240,30
|
|
20240103,120900,1562039500,9250,9250,9250,9250,26
|
|
20240103,120800,1561799000,9250,9240,9250,9240,29
|
|
20240103,120700,1561531030,9250,9250,9250,9250,232
|
|
20240103,120600,1559385030,9250,9250,9250,9250,481
|
|
20240103,120500,1554935780,9250,9250,9250,9250,0
|
|
20240103,120400,1554935780,9250,9250,9250,9250,111
|
|
20240103,120300,1553909030,9250,9250,9250,9250,423
|
|
20240103,120200,1549996280,9250,9250,9250,9250,21
|
|
20240103,120100,1549802030,9240,9240,9240,9240,0
|
|
20240103,120000,1549802030,9240,9240,9240,9240,302
|
|
20240103,115900,1547011550,9240,9240,9240,9240,10
|
|
20240103,115800,1546919150,9230,9240,9240,9230,61
|
|
20240103,115700,1546355810,9230,9230,9230,9230,93
|
|
20240103,115600,1545497420,9240,9240,9240,9240,83
|
|
20240103,115500,1544730500,9240,9240,9240,9240,150
|
|
20240103,115400,1543344500,9250,9250,9250,9250,14
|
|
20240103,115300,1543215000,9250,9250,9250,9250,988
|
|
20240103,115200,1534076000,9260,9270,9270,9260,225
|
|
20240103,115100,1531991320,9260,9250,9260,9250,148
|
|
20240103,115000,1530622190,9250,9260,9260,9250,458
|
|
20240103,114900,1526382790,9260,9260,9260,9260,0
|
|
20240103,114800,1526382790,9260,9270,9290,9260,241
|
|
20240103,114700,1524144800,9290,9250,9290,9250,148
|
|
20240103,114600,1522773650,9250,9250,9260,9240,117
|
|
20240103,114500,1521691390,9240,9240,9240,9240,10
|
|
20240103,114400,1521598990,9240,9240,9240,9240,10
|
|
20240103,114300,1521506590,9240,9240,9240,9220,706
|
|
20240103,114200,1514990890,9250,9250,9250,9250,35
|
|
20240103,114100,1514667140,9260,9260,9260,9260,2
|
|
20240103,114000,1514648620,9260,9280,9280,9230,5988
|
|
20240103,113900,1459296920,9270,9270,9280,9270,77
|
|
20240103,113800,1458583110,9280,9280,9280,9270,31
|
|
20240103,113700,1458295710,9270,9270,9270,9270,11
|
|
20240103,113600,1458193740,9270,9270,9270,9270,34
|
|
20240103,113500,1457878560,9280,9260,9280,9260,122
|
|
20240103,113400,1456747620,9260,9260,9270,9260,196
|
|
20240103,113300,1454931460,9260,9270,9270,9260,41
|
|
20240103,113200,1454551500,9260,9260,9260,9260,180
|
|
20240103,113100,1452884700,9260,9260,9260,9260,10
|
|
20240103,113000,1452792100,9270,9270,9280,9270,465
|
|
20240103,112900,1448481450,9270,9270,9270,9270,77
|
|
20240103,112800,1447767660,9280,9270,9280,9270,1105
|
|
20240103,112700,1437524290,9280,9270,9280,9270,86
|
|
20240103,112600,1436727050,9290,9290,9290,9290,0
|
|
20240103,112500,1436727050,9290,9260,9290,9260,379
|
|
20240103,112400,1433213800,9270,9260,9270,9260,177
|
|
20240103,112300,1431574760,9280,9270,9280,9270,17
|
|
20240103,112200,1431417070,9280,9270,9290,9270,65
|
|
20240103,112100,1430814350,9270,9270,9280,9270,1220
|
|
20240103,112000,1419494960,9280,9270,9280,9270,123
|
|
20240103,111900,1418354730,9280,9270,9280,9270,11
|
|
20240103,111800,1418252750,9270,9270,9270,9270,11
|
|
20240103,111700,1418150780,9270,9270,9270,9270,0
|
|
20240103,111600,1418150780,9270,9270,9270,9260,409
|
|
20240103,111500,1414359450,9270,9270,9270,9270,34
|
|
20240103,111400,1414044270,9260,9270,9270,9260,297
|
|
20240103,111300,1411291530,9270,9270,9270,9270,0
|
|
20240103,111200,1411291530,9270,9280,9280,9270,13
|
|
20240103,111100,1411171000,9280,9280,9280,9280,110
|
|
20240103,111000,1410150200,9280,9270,9280,9270,421
|
|
20240103,110900,1406243730,9270,9270,9270,9270,11
|
|
20240103,110800,1406141760,9270,9270,9270,9270,10
|
|
20240103,110700,1406049060,9260,9260,9260,9260,41
|
|
20240103,110600,1405669400,9260,9260,9260,9260,10
|
|
20240103,110500,1405576800,9260,9260,9260,9260,11
|
|
20240103,110400,1405474940,9260,9270,9270,9260,30
|
|
20240103,110300,1405196940,9270,9260,9270,9260,11
|
|
20240103,110200,1405095070,9260,9260,9270,9260,122
|
|
20240103,110100,1403964740,9270,9270,9280,9270,15
|
|
20240103,110000,1403825660,9270,9250,9280,9250,51
|
|
20240103,105900,1403352960,9250,9250,9250,9250,219
|
|
20240103,105800,1401327210,9250,9250,9250,9250,1333
|
|
20240103,105700,1388996960,9250,9250,9260,9250,859
|
|
20240103,105600,1381050210,9260,9250,9260,9250,11
|
|
20240103,105500,1380948450,9260,9260,9260,9260,13
|
|
20240103,105400,1380828070,9250,9250,9250,9250,0
|
|
20240103,105300,1380828070,9250,9260,9260,9250,100
|
|
20240103,105200,1379902470,9270,9260,9280,9260,155
|
|
20240103,105100,1378466280,9260,9260,9260,9260,77
|
|
20240103,105000,1377753260,9270,9260,9270,9260,19
|
|
20240103,104900,1377577280,9250,9250,9250,9250,82
|
|
20240103,104800,1376818780,9250,9250,9250,9250,154
|
|
20240103,104700,1375394280,9250,9260,9260,9250,12
|
|
20240103,104600,1375283270,9250,9250,9250,9250,10
|
|
20240103,104500,1375190770,9260,9250,9260,9250,60
|
|
20240103,104400,1374635270,9260,9250,9260,9250,1424
|
|
20240103,104300,1361462970,9260,9260,9260,9260,712
|
|
20240103,104200,1354869850,9260,9270,9270,9260,542
|
|
20240103,104100,1349850920,9270,9270,9270,9270,161
|
|
20240103,104000,1348358450,9270,9270,9270,9270,16
|
|
20240103,103900,1348210130,9270,9270,9280,9270,124
|
|
20240103,103800,1347060420,9270,9270,9270,9270,14
|
|
20240103,103700,1346930640,9260,9270,9270,9260,14
|
|
20240103,103600,1346800970,9260,9260,9270,9260,59
|
|
20240103,103500,1346254480,9260,9260,9260,9260,105
|
|
20240103,103400,1345282180,9260,9260,9260,9260,800
|
|
20240103,103300,1337874180,9260,9260,9260,9260,20
|
|
20240103,103200,1337688980,9270,9270,9270,9270,10
|
|
20240103,103100,1337596280,9260,9270,9270,9260,484
|
|
20240103,103000,1333112440,9260,9270,9270,9260,225
|
|
20240103,102900,1331028930,9270,9260,9270,9260,187
|
|
20240103,102800,1329295940,9260,9260,9260,9260,10
|
|
20240103,102700,1329203340,9270,9270,9270,9270,10
|
|
20240103,102600,1329110640,9280,9270,9280,9270,234
|
|
20240103,102500,1326941450,9270,9270,9270,9270,20
|
|
20240103,102400,1326756050,9270,9250,9270,9250,51
|
|
20240103,102300,1326284280,9250,9280,9280,9250,1422
|
|
20240103,102200,1313111650,9270,9270,9270,9270,32
|
|
20240103,102100,1312815010,9270,9280,9280,9270,180
|
|
20240103,102000,1311146040,9280,9280,9280,9280,1
|
|
20240103,101900,1311136760,9320,9280,9320,9280,245
|
|
20240103,101800,1308859060,9280,9270,9290,9270,656
|
|
20240103,101700,1302765820,9270,9270,9270,9260,31
|
|
20240103,101600,1302478500,9260,9250,9260,9250,545
|
|
20240103,101500,1297436250,9250,9270,9270,9250,2625
|
|
20240103,101400,1273122780,9280,9280,9280,9280,850
|
|
20240103,101300,1265234780,9280,9290,9290,9280,462
|
|
20240103,101200,1260946890,9290,9290,9300,9280,1705
|
|
20240103,101100,1245107530,9300,9310,9310,9300,3819
|
|
20240103,101000,1209573640,9320,9320,9320,9310,2559
|
|
20240103,100900,1185724760,9330,9320,9330,9320,61
|
|
20240103,100800,1185156230,9320,9320,9320,9320,5
|
|
20240103,100700,1185109630,9330,9340,9340,9330,3384
|
|
20240103,100600,1153536680,9340,9340,9340,9330,137
|
|
20240103,100500,1152257910,9330,9330,9330,9330,3012
|
|
20240103,100400,1124155950,9340,9350,9350,9340,41
|
|
20240103,100300,1123772910,9330,9360,9360,9330,5899
|
|
20240103,100200,1068675410,9360,9370,9370,9360,21
|
|
20240103,100100,1068478750,9360,9370,9370,9360,293
|
|
20240103,100000,1065734970,9360,9360,9370,9360,120
|
|
20240103,095900,1064611730,9370,9360,9370,9360,115
|
|
20240103,095800,1063535300,9370,9350,9370,9350,223
|
|
20240103,095700,1061448850,9350,9360,9360,9340,3431
|
|
20240103,095600,1029356880,9360,9370,9370,9360,125
|
|
20240103,095500,1028185730,9370,9370,9370,9360,144
|
|
20240103,095400,1026836560,9370,9370,9380,9360,880
|
|
20240103,095300,1018588430,9380,9370,9380,9370,38
|
|
20240103,095200,1018232360,9370,9370,9380,9370,1946
|
|
20240103,095100,999996300,9370,9390,9390,9370,1799
|
|
20240103,095000,983115510,9390,9390,9400,9380,416
|
|
20240103,094900,979208010,9390,9390,9390,9380,327
|
|
20240103,094800,976137580,9390,9390,9400,9380,1910
|
|
20240103,094700,958205510,9390,9390,9400,9380,1667
|
|
20240103,094600,942541350,9390,9380,9400,9370,2132
|
|
20240103,094500,922518720,9390,9370,9390,9350,5208
|
|
20240103,094400,873670940,9370,9330,9380,9330,16788
|
|
20240103,094300,716634060,9330,9330,9340,9330,521
|
|
20240103,094200,711772080,9330,9330,9330,9330,61
|
|
20240103,094100,711202950,9340,9340,9340,9330,1953
|
|
20240103,094000,692962060,9330,9330,9350,9330,1968
|
|
20240103,093900,674599470,9340,9330,9350,9330,1216
|
|
20240103,093800,663242340,9330,9330,9340,9330,993
|
|
20240103,093700,653971080,9330,9330,9330,9320,712
|
|
20240103,093600,647328220,9320,9310,9320,9300,836
|
|
20240103,093500,639538280,9320,9310,9320,9300,283
|
|
20240103,093400,636903890,9310,9310,9320,9310,262
|
|
20240103,093300,634464470,9320,9320,9320,9320,1
|
|
20240103,093200,634455150,9310,9310,9310,9310,502
|
|
20240103,093100,629781530,9320,9320,9320,9310,199
|
|
20240103,093000,627928030,9320,9330,9330,9310,1060
|
|
20240103,092900,618045330,9330,9330,9340,9330,74
|
|
20240103,092800,617354780,9310,9310,9340,9300,832
|
|
20240103,092700,609603850,9310,9310,9320,9310,35
|
|
20240103,092600,609277990,9300,9300,9300,9300,566
|
|
20240103,092500,604014190,9310,9290,9310,9290,205
|
|
20240103,092400,602107660,9290,9320,9320,9290,5474
|
|
20240103,092300,551158060,9330,9320,9350,9320,282
|
|
20240103,092200,548525880,9350,9340,9360,9320,999
|
|
20240103,092100,539184750,9360,9310,9360,9310,1408
|
|
20240103,092000,526043900,9310,9330,9330,9310,1417
|
|
20240103,091900,512837580,9340,9340,9340,9330,1755
|
|
20240103,091800,496457090,9360,9360,9360,9350,1125
|
|
20240103,091700,485933040,9360,9350,9360,9340,1162
|
|
20240103,091600,475068180,9350,9330,9350,9330,2564
|
|
20240103,091500,451144270,9330,9340,9350,9330,867
|
|
20240103,091400,443046490,9340,9360,9370,9330,1468
|
|
20240103,091300,429322260,9370,9360,9390,9360,5520
|
|
20240103,091200,377602760,9350,9330,9350,9320,7559
|
|
20240103,091100,307023890,9320,9340,9340,9310,985
|
|
20240103,091000,297839920,9330,9310,9330,9310,2282
|
|
20240103,090900,276559150,9310,9280,9320,9280,919
|
|
20240103,090800,268012430,9300,9320,9330,9290,5544
|
|
20240103,090700,216439660,9320,9330,9330,9300,3879
|
|
20240103,090600,180302800,9330,9340,9340,9330,2033
|
|
20240103,090500,161330590,9340,9310,9340,9310,4461
|
|
20240103,090400,119710900,9290,9260,9300,9260,1758
|
|
20240103,090300,103383200,9200,9240,9290,9200,1163
|
|
20240103,090200,92673980,9240,9230,9240,9230,1002
|
|
20240103,090100,83417390,9240,9240,9250,9180,1540
|
|
20240103,090000,69241250,9250,9300,9300,9250,7453
|