675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,201100,1819541950,9300,9300,9300,9300,0
|
|
20240108,201000,1819541950,9300,9300,9300,9300,0
|
|
20240108,200900,1819541950,9300,9300,9300,9300,0
|
|
20240108,200800,1819541950,9300,9300,9300,9300,0
|
|
20240108,200700,1819541950,9300,9300,9300,9300,0
|
|
20240108,200600,1819541950,9300,9300,9300,9300,0
|
|
20240108,200500,1819541950,9300,9300,9300,9300,0
|
|
20240108,200400,1819541950,9300,9300,9300,9300,0
|
|
20240108,200300,1819541950,9300,9300,9300,9300,0
|
|
20240108,200200,1819541950,9300,9300,9300,9300,0
|
|
20240108,200100,1819541950,9300,9300,9300,9300,0
|
|
20240108,200000,1819541950,9300,9300,9300,9300,0
|
|
20240108,195900,1819541950,9300,9300,9300,9300,0
|
|
20240108,195800,1819541950,9300,9300,9300,9300,0
|
|
20240108,195700,1819541950,9300,9300,9300,9300,0
|
|
20240108,195600,1819541950,9300,9300,9300,9300,0
|
|
20240108,195500,1819541950,9300,9300,9300,9300,0
|
|
20240108,195400,1819541950,9300,9300,9300,9300,0
|
|
20240108,195300,1819541950,9300,9300,9300,9300,0
|
|
20240108,195200,1819541950,9300,9300,9300,9300,0
|
|
20240108,195100,1819541950,9300,9300,9300,9300,0
|
|
20240108,195000,1819541950,9300,9300,9300,9300,0
|
|
20240108,194900,1819541950,9300,9300,9300,9300,0
|
|
20240108,194800,1819541950,9300,9300,9300,9300,0
|
|
20240108,194700,1819541950,9300,9300,9300,9300,0
|
|
20240108,194600,1819541950,9300,9300,9300,9300,0
|
|
20240108,194500,1819541950,9300,9300,9300,9300,0
|
|
20240108,194400,1819541950,9300,9300,9300,9300,0
|
|
20240108,194300,1819541950,9300,9300,9300,9300,0
|
|
20240108,194200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,194100,1819541950,9300,9300,9300,9300,0
|
|
20240108,194000,1819541950,9300,9300,9300,9300,0
|
|
20240108,193900,1819541950,9300,9300,9300,9300,0
|
|
20240108,193800,1819541950,9300,9300,9300,9300,0
|
|
20240108,193700,1819541950,9300,9300,9300,9300,0
|
|
20240108,193600,1819541950,9300,9300,9300,9300,0
|
|
20240108,193500,1819541950,9300,9300,9300,9300,0
|
|
20240108,193400,1819541950,9300,9300,9300,9300,0
|
|
20240108,193300,1819541950,9300,9300,9300,9300,0
|
|
20240108,193200,1819541950,9300,9300,9300,9300,0
|
|
20240108,193100,1819541950,9300,9300,9300,9300,0
|
|
20240108,193000,1819541950,9300,9300,9300,9300,0
|
|
20240108,192900,1819541950,9300,9300,9300,9300,0
|
|
20240108,192800,1819541950,9300,9300,9300,9300,0
|
|
20240108,192700,1819541950,9300,9300,9300,9300,0
|
|
20240108,192600,1819541950,9300,9300,9300,9300,0
|
|
20240108,192500,1819541950,9300,9300,9300,9300,0
|
|
20240108,192400,1819541950,9300,9300,9300,9300,0
|
|
20240108,192300,1819541950,9300,9300,9300,9300,0
|
|
20240108,192200,1819541950,9300,9300,9300,9300,0
|
|
20240108,192100,1819541950,9300,9300,9300,9300,0
|
|
20240108,192000,1819541950,9300,9300,9300,9300,0
|
|
20240108,191900,1819541950,9300,9300,9300,9300,0
|
|
20240108,191800,1819541950,9300,9300,9300,9300,0
|
|
20240108,191700,1819541950,9300,9300,9300,9300,0
|
|
20240108,191600,1819541950,9300,9300,9300,9300,0
|
|
20240108,191500,1819541950,9300,9300,9300,9300,0
|
|
20240108,191400,1819541950,9300,9300,9300,9300,0
|
|
20240108,191300,1819541950,9300,9300,9300,9300,0
|
|
20240108,191200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,191100,1819541950,9300,9300,9300,9300,0
|
|
20240108,191000,1819541950,9300,9300,9300,9300,0
|
|
20240108,190900,1819541950,9300,9300,9300,9300,0
|
|
20240108,190800,1819541950,9300,9300,9300,9300,0
|
|
20240108,190700,1819541950,9300,9300,9300,9300,0
|
|
20240108,190600,1819541950,9300,9300,9300,9300,0
|
|
20240108,190500,1819541950,9300,9300,9300,9300,0
|
|
20240108,190400,1819541950,9300,9300,9300,9300,0
|
|
20240108,190300,1819541950,9300,9300,9300,9300,0
|
|
20240108,190200,1819541950,9300,9300,9300,9300,0
|
|
20240108,190100,1819541950,9300,9300,9300,9300,0
|
|
20240108,190000,1819541950,9300,9300,9300,9300,0
|
|
20240108,185900,1819541950,9300,9300,9300,9300,0
|
|
20240108,185800,1819541950,9300,9300,9300,9300,0
|
|
20240108,185700,1819541950,9300,9300,9300,9300,0
|
|
20240108,185600,1819541950,9300,9300,9300,9300,0
|
|
20240108,185500,1819541950,9300,9300,9300,9300,0
|
|
20240108,185400,1819541950,9300,9300,9300,9300,0
|
|
20240108,185300,1819541950,9300,9300,9300,9300,0
|
|
20240108,185200,1819541950,9300,9300,9300,9300,0
|
|
20240108,185100,1819541950,9300,9300,9300,9300,0
|
|
20240108,185000,1819541950,9300,9300,9300,9300,0
|
|
20240108,184900,1819541950,9300,9300,9300,9300,0
|
|
20240108,184800,1819541950,9300,9300,9300,9300,0
|
|
20240108,184700,1819541950,9300,9300,9300,9300,0
|
|
20240108,184600,1819541950,9300,9300,9300,9300,0
|
|
20240108,184500,1819541950,9300,9300,9300,9300,0
|
|
20240108,184400,1819541950,9300,9300,9300,9300,0
|
|
20240108,184300,1819541950,9300,9300,9300,9300,0
|
|
20240108,184200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,184100,1819541950,9300,9300,9300,9300,0
|
|
20240108,184000,1819541950,9300,9300,9300,9300,0
|
|
20240108,183900,1819541950,9300,9300,9300,9300,0
|
|
20240108,183800,1819541950,9300,9300,9300,9300,0
|
|
20240108,183700,1819541950,9300,9300,9300,9300,0
|
|
20240108,183600,1819541950,9300,9300,9300,9300,0
|
|
20240108,183500,1819541950,9300,9300,9300,9300,0
|
|
20240108,183400,1819541950,9300,9300,9300,9300,0
|
|
20240108,183300,1819541950,9300,9300,9300,9300,0
|
|
20240108,183200,1819541950,9300,9300,9300,9300,0
|
|
20240108,183100,1819541950,9300,9300,9300,9300,0
|
|
20240108,183000,1819541950,9300,9300,9300,9300,0
|
|
20240108,182900,1819541950,9300,9300,9300,9300,0
|
|
20240108,182800,1819541950,9300,9300,9300,9300,0
|
|
20240108,182700,1819541950,9300,9300,9300,9300,0
|
|
20240108,182600,1819541950,9300,9300,9300,9300,0
|
|
20240108,182500,1819541950,9300,9300,9300,9300,0
|
|
20240108,182400,1819541950,9300,9300,9300,9300,0
|
|
20240108,182300,1819541950,9300,9300,9300,9300,0
|
|
20240108,182200,1819541950,9300,9300,9300,9300,0
|
|
20240108,182100,1819541950,9300,9300,9300,9300,0
|
|
20240108,182000,1819541950,9300,9300,9300,9300,0
|
|
20240108,181900,1819541950,9300,9300,9300,9300,0
|
|
20240108,181800,1819541950,9300,9300,9300,9300,0
|
|
20240108,181700,1819541950,9300,9300,9300,9300,0
|
|
20240108,181600,1819541950,9300,9300,9300,9300,0
|
|
20240108,181500,1819541950,9300,9300,9300,9300,0
|
|
20240108,181400,1819541950,9300,9300,9300,9300,0
|
|
20240108,181300,1819541950,9300,9300,9300,9300,0
|
|
20240108,181200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,181100,1819541950,9300,9300,9300,9300,0
|
|
20240108,181000,1819541950,9300,9300,9300,9300,0
|
|
20240108,180900,1819541950,9300,9300,9300,9300,0
|
|
20240108,180800,1819541950,9300,9300,9300,9300,0
|
|
20240108,180700,1819541950,9300,9300,9300,9300,0
|
|
20240108,180600,1819541950,9300,9300,9300,9300,0
|
|
20240108,180500,1819541950,9300,9300,9300,9300,0
|
|
20240108,180400,1819541950,9300,9300,9300,9300,0
|
|
20240108,180300,1819541950,9300,9300,9300,9300,0
|
|
20240108,180200,1819541950,9300,9300,9300,9300,0
|
|
20240108,180100,1819541950,9300,9300,9300,9300,0
|
|
20240108,180000,1819541950,9300,9300,9300,9300,0
|
|
20240108,175900,1819541950,9300,9300,9300,9300,0
|
|
20240108,175800,1819541950,9300,9300,9300,9300,0
|
|
20240108,175700,1819541950,9300,9300,9300,9300,0
|
|
20240108,175600,1819541950,9300,9300,9300,9300,0
|
|
20240108,175500,1819541950,9300,9300,9300,9300,0
|
|
20240108,175400,1819541950,9300,9300,9300,9300,0
|
|
20240108,175300,1819541950,9300,9300,9300,9300,0
|
|
20240108,175200,1819541950,9300,9300,9300,9300,0
|
|
20240108,175100,1819541950,9300,9300,9300,9300,0
|
|
20240108,175000,1819541950,9300,9300,9300,9300,0
|
|
20240108,174900,1819541950,9300,9300,9300,9300,0
|
|
20240108,174800,1819541950,9300,9300,9300,9300,0
|
|
20240108,174700,1819541950,9300,9300,9300,9300,0
|
|
20240108,174600,1819541950,9300,9300,9300,9300,0
|
|
20240108,174500,1819541950,9300,9300,9300,9300,0
|
|
20240108,174400,1819541950,9300,9300,9300,9300,0
|
|
20240108,174300,1819541950,9300,9300,9300,9300,0
|
|
20240108,174200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,174100,1819541950,9300,9300,9300,9300,0
|
|
20240108,174000,1819541950,9300,9300,9300,9300,0
|
|
20240108,173900,1819541950,9300,9300,9300,9300,0
|
|
20240108,173800,1819541950,9300,9300,9300,9300,0
|
|
20240108,173700,1819541950,9300,9300,9300,9300,0
|
|
20240108,173600,1819541950,9300,9300,9300,9300,0
|
|
20240108,173500,1819541950,9300,9300,9300,9300,0
|
|
20240108,173400,1819541950,9300,9300,9300,9300,0
|
|
20240108,173300,1819541950,9300,9300,9300,9300,0
|
|
20240108,173200,1819541950,9300,9300,9300,9300,0
|
|
20240108,173100,1819541950,9300,9300,9300,9300,0
|
|
20240108,173000,1819541950,9300,9300,9300,9300,0
|
|
20240108,172900,1819541950,9300,9300,9300,9300,0
|
|
20240108,172800,1819541950,9300,9300,9300,9300,0
|
|
20240108,172700,1819541950,9300,9300,9300,9300,0
|
|
20240108,172600,1819541950,9300,9300,9300,9300,0
|
|
20240108,172500,1819541950,9300,9300,9300,9300,0
|
|
20240108,172400,1819541950,9300,9300,9300,9300,0
|
|
20240108,172300,1819541950,9300,9300,9300,9300,0
|
|
20240108,172200,1819541950,9300,9300,9300,9300,0
|
|
20240108,172100,1819541950,9300,9300,9300,9300,0
|
|
20240108,172000,1819541950,9300,9300,9300,9300,0
|
|
20240108,171900,1819541950,9300,9300,9300,9300,0
|
|
20240108,171800,1819541950,9300,9300,9300,9300,0
|
|
20240108,171700,1819541950,9300,9300,9300,9300,0
|
|
20240108,171600,1819541950,9300,9300,9300,9300,0
|
|
20240108,171500,1819541950,9300,9300,9300,9300,0
|
|
20240108,171400,1819541950,9300,9300,9300,9300,0
|
|
20240108,171300,1819541950,9300,9300,9300,9300,0
|
|
20240108,171200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,171100,1819541950,9300,9300,9300,9300,0
|
|
20240108,171000,1819541950,9300,9300,9300,9300,0
|
|
20240108,170900,1819541950,9300,9300,9300,9300,0
|
|
20240108,170800,1819541950,9300,9300,9300,9300,0
|
|
20240108,170700,1819541950,9300,9300,9300,9300,0
|
|
20240108,170600,1819541950,9300,9300,9300,9300,0
|
|
20240108,170500,1819541950,9300,9300,9300,9300,0
|
|
20240108,170400,1819541950,9300,9300,9300,9300,0
|
|
20240108,170300,1819541950,9300,9300,9300,9300,0
|
|
20240108,170200,1819541950,9300,9300,9300,9300,0
|
|
20240108,170100,1819541950,9300,9300,9300,9300,0
|
|
20240108,170000,1819541950,9300,9300,9300,9300,0
|
|
20240108,165900,1819541950,9300,9300,9300,9300,0
|
|
20240108,165800,1819541950,9300,9300,9300,9300,0
|
|
20240108,165700,1819541950,9300,9300,9300,9300,0
|
|
20240108,165600,1819541950,9300,9300,9300,9300,0
|
|
20240108,165500,1819541950,9300,9300,9300,9300,0
|
|
20240108,165400,1819541950,9300,9300,9300,9300,0
|
|
20240108,165300,1819541950,9300,9300,9300,9300,0
|
|
20240108,165200,1819541950,9300,9300,9300,9300,0
|
|
20240108,165100,1819541950,9300,9300,9300,9300,0
|
|
20240108,165000,1819541950,9300,9300,9300,9300,0
|
|
20240108,164900,1819541950,9300,9300,9300,9300,0
|
|
20240108,164800,1819541950,9300,9300,9300,9300,0
|
|
20240108,164700,1819541950,9300,9300,9300,9300,0
|
|
20240108,164600,1819541950,9300,9300,9300,9300,0
|
|
20240108,164500,1819541950,9300,9300,9300,9300,0
|
|
20240108,164400,1819541950,9300,9300,9300,9300,0
|
|
20240108,164300,1819541950,9300,9300,9300,9300,0
|
|
20240108,164200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,164100,1819541950,9300,9300,9300,9300,0
|
|
20240108,164000,1819541950,9300,9300,9300,9300,0
|
|
20240108,163900,1819541950,9300,9300,9300,9300,0
|
|
20240108,163800,1819541950,9300,9300,9300,9300,0
|
|
20240108,163700,1819541950,9300,9300,9300,9300,0
|
|
20240108,163600,1819541950,9300,9300,9300,9300,0
|
|
20240108,163500,1819541950,9300,9300,9300,9300,0
|
|
20240108,163400,1819541950,9300,9300,9300,9300,0
|
|
20240108,163300,1819541950,9300,9300,9300,9300,0
|
|
20240108,163200,1819541950,9300,9300,9300,9300,0
|
|
20240108,163100,1819541950,9300,9300,9300,9300,0
|
|
20240108,163000,1819541950,9300,9300,9300,9300,0
|
|
20240108,162900,1819541950,9300,9300,9300,9300,0
|
|
20240108,162800,1819541950,9300,9300,9300,9300,0
|
|
20240108,162700,1819541950,9300,9300,9300,9300,0
|
|
20240108,162600,1819541950,9300,9300,9300,9300,0
|
|
20240108,162500,1819541950,9300,9300,9300,9300,0
|
|
20240108,162400,1819541950,9300,9300,9300,9300,0
|
|
20240108,162300,1819541950,9300,9300,9300,9300,0
|
|
20240108,162200,1819541950,9300,9300,9300,9300,0
|
|
20240108,162100,1819541950,9300,9300,9300,9300,0
|
|
20240108,162000,1819541950,9300,9300,9300,9300,0
|
|
20240108,161900,1819541950,9300,9300,9300,9300,0
|
|
20240108,161800,1819541950,9300,9300,9300,9300,0
|
|
20240108,161700,1819541950,9300,9300,9300,9300,0
|
|
20240108,161600,1819541950,9300,9300,9300,9300,0
|
|
20240108,161500,1819541950,9300,9300,9300,9300,0
|
|
20240108,161400,1819541950,9300,9300,9300,9300,0
|
|
20240108,161300,1819541950,9300,9300,9300,9300,0
|
|
20240108,161200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,161100,1819541950,9300,9300,9300,9300,0
|
|
20240108,161000,1819541950,9300,9300,9300,9300,0
|
|
20240108,160900,1819541950,9300,9300,9300,9300,0
|
|
20240108,160800,1819541950,9300,9300,9300,9300,0
|
|
20240108,160700,1819541950,9300,9300,9300,9300,0
|
|
20240108,160600,1819541950,9300,9300,9300,9300,0
|
|
20240108,160500,1819541950,9300,9300,9300,9300,0
|
|
20240108,160400,1819541950,9300,9300,9300,9300,0
|
|
20240108,160300,1819541950,9300,9300,9300,9300,0
|
|
20240108,160200,1819541950,9300,9300,9300,9300,0
|
|
20240108,160100,1819541950,9300,9300,9300,9300,0
|
|
20240108,160000,1819541950,9300,9300,9300,9300,0
|
|
20240108,155900,1819541950,9300,9300,9300,9300,0
|
|
20240108,155800,1819541950,9300,9300,9300,9300,0
|
|
20240108,155700,1819541950,9300,9300,9300,9300,0
|
|
20240108,155600,1819541950,9300,9300,9300,9300,0
|
|
20240108,155500,1819541950,9300,9300,9300,9300,0
|
|
20240108,155400,1819541950,9300,9300,9300,9300,0
|
|
20240108,155300,1819541950,9300,9300,9300,9300,0
|
|
20240108,155200,1819541950,9300,9300,9300,9300,0
|
|
20240108,155100,1819541950,9300,9300,9300,9300,0
|
|
20240108,155000,1819541950,9300,9300,9300,9300,0
|
|
20240108,154900,1819541950,9300,9300,9300,9300,0
|
|
20240108,154800,1819541950,9300,9300,9300,9300,0
|
|
20240108,154700,1819541950,9300,9300,9300,9300,0
|
|
20240108,154600,1819541950,9300,9300,9300,9300,0
|
|
20240108,154500,1819541950,9300,9300,9300,9300,0
|
|
20240108,154400,1819541950,9300,9300,9300,9300,0
|
|
20240108,154300,1819541950,9300,9300,9300,9300,0
|
|
20240108,154200,1819541950,9300,9300,9300,9300,2368
|
|
20240108,154100,1819541950,9300,9300,9300,9300,0
|
|
20240108,154000,1819541950,9300,9300,9300,9300,0
|
|
20240108,153900,1819541950,9300,9300,9300,9300,0
|
|
20240108,153800,1819541950,9300,9300,9300,9300,0
|
|
20240108,153700,1819541950,9300,9300,9300,9300,0
|
|
20240108,153600,1819541950,9300,9300,9300,9300,0
|
|
20240108,153500,1819541950,9300,9300,9300,9300,0
|
|
20240108,153400,1819541950,9300,9300,9300,9300,0
|
|
20240108,153300,1819541950,9300,9300,9300,9300,0
|
|
20240108,153200,1819541950,9300,9300,9300,9300,0
|
|
20240108,153100,1819541950,9300,9300,9300,9300,0
|
|
20240108,153000,1819541950,9300,9300,9300,9300,2368
|
|
20240108,152900,1797519550,9300,9300,9300,9300,0
|
|
20240108,152800,1797519550,9300,9300,9300,9300,0
|
|
20240108,152700,1797519550,9300,9300,9300,9300,0
|
|
20240108,152600,1797519550,9300,9300,9300,9300,0
|
|
20240108,152500,1797519550,9300,9300,9300,9300,0
|
|
20240108,152400,1797519550,9300,9300,9300,9300,0
|
|
20240108,152300,1797519550,9300,9300,9300,9300,0
|
|
20240108,152200,1797519550,9300,9300,9300,9300,0
|
|
20240108,152100,1797519550,9300,9300,9300,9300,0
|
|
20240108,152000,1797519550,9300,9300,9300,9300,0
|
|
20240108,151900,1797519550,9300,9300,9300,9300,323
|
|
20240108,151800,1794515650,9310,9300,9310,9300,45
|
|
20240108,151700,1794096710,9310,9300,9310,9300,124
|
|
20240108,151600,1792943500,9300,9310,9310,9300,1363
|
|
20240108,151500,1780266970,9310,9310,9310,9310,200
|
|
20240108,151400,1778404970,9310,9280,9310,9280,331
|
|
20240108,151300,1775329900,9280,9300,9300,9280,1610
|
|
20240108,151200,1760367710,9310,9310,9310,9310,72
|
|
20240108,151100,1759697390,9310,9300,9310,9300,1077
|
|
20240108,151000,1749680550,9310,9310,9310,9300,136
|
|
20240108,150900,1748414540,9310,9310,9310,9310,207
|
|
20240108,150800,1746487370,9310,9300,9310,9300,123
|
|
20240108,150700,1745343240,9300,9310,9310,9300,89
|
|
20240108,150600,1744515250,9310,9300,9310,9300,179
|
|
20240108,150500,1742850030,9310,9320,9320,9310,1784
|
|
20240108,150400,1726240710,9320,9320,9320,9320,2039
|
|
20240108,150300,1707237230,9320,9320,9320,9320,283
|
|
20240108,150200,1704599670,9320,9320,9320,9320,48
|
|
20240108,150100,1704152310,9320,9320,9320,9310,4184
|
|
20240108,150000,1665158860,9310,9320,9320,9310,805
|
|
20240108,145900,1657663340,9320,9310,9320,9310,488
|
|
20240108,145800,1653117610,9310,9310,9310,9300,522
|
|
20240108,145700,1648258590,9310,9310,9310,9310,597
|
|
20240108,145600,1642700520,9310,9310,9310,9310,434
|
|
20240108,145500,1638659980,9310,9320,9320,9310,789
|
|
20240108,145400,1631311370,9320,9310,9320,9310,591
|
|
20240108,145300,1625807140,9300,9290,9300,9280,1014
|
|
20240108,145200,1616379160,9300,9310,9310,9290,637
|
|
20240108,145100,1610452000,9310,9290,9310,9290,413
|
|
20240108,145000,1606607760,9300,9300,9300,9290,161
|
|
20240108,144900,1605110640,9300,9300,9300,9300,167
|
|
20240108,144800,1603557540,9290,9300,9300,9290,281
|
|
20240108,144700,1600944820,9300,9300,9300,9300,19
|
|
20240108,144600,1600768120,9310,9300,9310,9300,84
|
|
20240108,144500,1599986910,9300,9300,9300,9290,165
|
|
20240108,144400,1598452470,9300,9290,9300,9290,6
|
|
20240108,144300,1598396720,9290,9290,9290,9290,1
|
|
20240108,144200,1598387430,9290,9290,9290,9290,135
|
|
20240108,144100,1597133280,9290,9290,9290,9290,0
|
|
20240108,144000,1597133280,9290,9300,9300,9290,350
|
|
20240108,143900,1593881360,9310,9300,9310,9300,631
|
|
20240108,143800,1588013050,9300,9290,9300,9290,256
|
|
20240108,143700,1585633250,9300,9300,9310,9300,3609
|
|
20240108,143600,1552038600,9300,9300,9300,9300,156
|
|
20240108,143500,1550587800,9290,9290,9300,9290,55
|
|
20240108,143400,1550076430,9290,9290,9300,9290,232
|
|
20240108,143300,1547919590,9290,9300,9300,9290,103
|
|
20240108,143200,1546962290,9300,9300,9300,9300,157
|
|
20240108,143100,1545502190,9290,9290,9290,9290,0
|
|
20240108,143000,1545502190,9290,9280,9290,9280,173
|
|
20240108,142900,1543895030,9290,9290,9290,9290,278
|
|
20240108,142800,1541312410,9290,9300,9300,9290,260
|
|
20240108,142700,1538895030,9300,9300,9300,9300,0
|
|
20240108,142600,1538895030,9300,9300,9300,9300,546
|
|
20240108,142500,1533817230,9300,9300,9300,9300,799
|
|
20240108,142400,1526386530,9300,9300,9300,9300,1303
|
|
20240108,142300,1514268630,9310,9310,9310,9310,150
|
|
20240108,142200,1512872130,9310,9310,9310,9310,63
|
|
20240108,142100,1512285600,9310,9310,9310,9310,363
|
|
20240108,142000,1508906070,9300,9310,9310,9300,279
|
|
20240108,141900,1506308680,9310,9300,9310,9300,54
|
|
20240108,141800,1505806460,9310,9310,9310,9310,31
|
|
20240108,141700,1505517850,9300,9300,9300,9300,43
|
|
20240108,141600,1505117950,9310,9300,9310,9300,3
|
|
20240108,141500,1505090030,9310,9310,9310,9310,14
|
|
20240108,141400,1504959690,9300,9300,9310,9300,3
|
|
20240108,141300,1504931780,9310,9300,9310,9300,150
|
|
20240108,141200,1503536280,9310,9300,9310,9300,58
|
|
20240108,141100,1502996850,9310,9310,9310,9310,30
|
|
20240108,141000,1502717550,9300,9300,9300,9300,41
|
|
20240108,140900,1502336250,9300,9300,9300,9300,0
|
|
20240108,140800,1502336250,9300,9300,9300,9300,101
|
|
20240108,140700,1501396950,9300,9300,9300,9300,1
|
|
20240108,140600,1501387650,9300,9300,9300,9300,301
|
|
20240108,140500,1498588350,9300,9300,9300,9300,5
|
|
20240108,140400,1498541850,9300,9300,9300,9300,1305
|
|
20240108,140300,1486405350,9300,9300,9300,9300,0
|
|
20240108,140200,1486405350,9300,9310,9310,9300,49
|
|
20240108,140100,1485949260,9310,9310,9310,9310,0
|
|
20240108,140000,1485949260,9310,9310,9310,9310,15
|
|
20240108,135900,1485809610,9310,9310,9310,9310,1
|
|
20240108,135800,1485800300,9310,9310,9310,9310,302
|
|
20240108,135700,1482988680,9310,9310,9310,9300,324
|
|
20240108,135600,1479975240,9310,9310,9310,9310,58
|
|
20240108,135500,1479435260,9310,9310,9310,9310,567
|
|
20240108,135400,1474156490,9310,9310,9310,9310,31
|
|
20240108,135300,1473867880,9310,9310,9310,9310,296
|
|
20240108,135200,1471112120,9300,9300,9300,9300,135
|
|
20240108,135100,1469856620,9310,9310,9310,9310,2
|
|
20240108,135000,1469838000,9310,9310,9310,9310,200
|
|
20240108,134900,1467976000,9300,9300,9300,9290,1253
|
|
20240108,134800,1456324100,9300,9300,9300,9300,63
|
|
20240108,134700,1455738200,9300,9300,9300,9300,158
|
|
20240108,134600,1454268800,9300,9300,9300,9300,43
|
|
20240108,134500,1453868900,9300,9300,9300,9300,157
|
|
20240108,134400,1452408800,9300,9300,9300,9300,53
|
|
20240108,134300,1451915900,9290,9300,9300,9290,492
|
|
20240108,134200,1447340310,9300,9300,9300,9300,9
|
|
20240108,134100,1447256610,9300,9290,9300,9290,52
|
|
20240108,134000,1446773110,9290,9290,9290,9290,4
|
|
20240108,133900,1446735950,9300,9300,9300,9300,199
|
|
20240108,133800,1444885250,9300,9300,9300,9300,200
|
|
20240108,133700,1443025250,9300,9290,9300,9290,200
|
|
20240108,133600,1441165670,9280,9280,9280,9280,0
|
|
20240108,133500,1441165670,9280,9290,9290,9280,199
|
|
20240108,133400,1439317960,9300,9300,9300,9300,199
|
|
20240108,133300,1437467260,9300,9300,9300,9300,330
|
|
20240108,133200,1434398260,9290,9290,9290,9290,0
|
|
20240108,133100,1434398260,9290,9300,9300,9290,523
|
|
20240108,133000,1429537970,9300,9300,9300,9290,805
|
|
20240108,132900,1422052370,9300,9300,9300,9300,69
|
|
20240108,132800,1421410670,9300,9300,9300,9300,162
|
|
20240108,132700,1419904070,9290,9310,9310,9290,418
|
|
20240108,132600,1416015620,9310,9310,9310,9310,81
|
|
20240108,132500,1415261510,9300,9320,9320,9280,92
|
|
20240108,132400,1414406430,9320,9300,9320,9300,316
|
|
20240108,132300,1411464430,9310,9300,9310,9300,441
|
|
20240108,132200,1407358730,9310,9280,9310,9280,92
|
|
20240108,132100,1406502880,9260,9270,9270,9260,419
|
|
20240108,132000,1402620010,9280,9280,9280,9260,243
|
|
20240108,131900,1400365170,9280,9300,9300,9270,3259
|
|
20240108,131800,1370118670,9310,9300,9310,9300,158
|
|
20240108,131700,1368649260,9300,9300,9300,9300,48
|
|
20240108,131600,1368202860,9300,9300,9300,9300,230
|
|
20240108,131500,1366063860,9300,9300,9300,9300,18
|
|
20240108,131400,1365896460,9300,9300,9300,9300,13
|
|
20240108,131300,1365775560,9300,9300,9300,9300,334
|
|
20240108,131200,1362669360,9300,9300,9300,9300,59
|
|
20240108,131100,1362120660,9300,9290,9310,9290,135
|
|
20240108,131000,1360864260,9300,9300,9310,9300,215
|
|
20240108,130900,1358864740,9310,9300,9310,9300,106
|
|
20240108,130800,1357878930,9300,9300,9300,9290,458
|
|
20240108,130700,1353620500,9310,9300,9310,9300,25
|
|
20240108,130600,1353387980,9310,9310,9310,9310,2
|
|
20240108,130500,1353369360,9310,9300,9310,9300,661
|
|
20240108,130400,1347222010,9300,9300,9300,9300,0
|
|
20240108,130300,1347222010,9300,9300,9300,9300,957
|
|
20240108,130200,1338321910,9300,9300,9300,9300,0
|
|
20240108,130100,1338321910,9300,9320,9320,9300,1259
|
|
20240108,130000,1326609390,9310,9310,9310,9310,13
|
|
20240108,125900,1326488360,9310,9310,9310,9310,16
|
|
20240108,125800,1326339400,9300,9300,9310,9300,1310
|
|
20240108,125700,1314155870,9300,9300,9300,9300,100
|
|
20240108,125600,1313225870,9300,9300,9300,9300,21
|
|
20240108,125500,1313030570,9310,9300,9310,9300,95
|
|
20240108,125400,1312146570,9300,9300,9300,9300,0
|
|
20240108,125300,1312146570,9300,9320,9320,9300,27
|
|
20240108,125200,1311895010,9320,9300,9320,9300,3077
|
|
20240108,125100,1283278890,9300,9310,9310,9300,1167
|
|
20240108,125000,1272418480,9310,9300,9310,9300,667
|
|
20240108,124900,1266212620,9310,9310,9310,9310,140
|
|
20240108,124800,1264909220,9310,9310,9310,9310,151
|
|
20240108,124700,1263503410,9310,9310,9310,9310,1055
|
|
20240108,124600,1253681360,9310,9310,9310,9310,8
|
|
20240108,124500,1253606880,9320,9320,9320,9320,109
|
|
20240108,124400,1252591000,9320,9320,9320,9320,5
|
|
20240108,124300,1252544400,9320,9320,9320,9320,5
|
|
20240108,124200,1252497800,9320,9320,9320,9320,51
|
|
20240108,124100,1252022480,9320,9320,9320,9320,110
|
|
20240108,124000,1250997280,9320,9320,9320,9320,0
|
|
20240108,123900,1250997280,9320,9320,9330,9320,661
|
|
20240108,123800,1244836740,9330,9330,9330,9330,403
|
|
20240108,123700,1241076750,9330,9330,9330,9330,109
|
|
20240108,123600,1240059780,9320,9330,9330,9320,246
|
|
20240108,123500,1237764610,9330,9320,9330,9320,305
|
|
20240108,123400,1234919010,9320,9330,9330,9320,182
|
|
20240108,123300,1233222270,9330,9330,9330,9330,243
|
|
20240108,123200,1230955080,9330,9330,9330,9330,13
|
|
20240108,123100,1230833790,9340,9340,9340,9340,123
|
|
20240108,123000,1229684970,9340,9350,9350,9340,169
|
|
20240108,122900,1228106470,9340,9350,9350,9340,430
|
|
20240108,122800,1224086500,9350,9350,9350,9350,139
|
|
20240108,122700,1222786850,9350,9350,9350,9350,551
|
|
20240108,122600,1217635000,9340,9340,9340,9340,38
|
|
20240108,122500,1217280080,9340,9340,9340,9340,1204
|
|
20240108,122400,1206034720,9340,9340,9340,9340,54
|
|
20240108,122300,1205530360,9340,9330,9340,9330,644
|
|
20240108,122200,1199521760,9330,9340,9340,9320,619
|
|
20240108,122100,1193741590,9320,9330,9340,9320,1081
|
|
20240108,122000,1183650830,9330,9330,9330,9330,0
|
|
20240108,121900,1183650830,9330,9320,9330,9320,1122
|
|
20240108,121800,1173193080,9330,9330,9330,9330,110
|
|
20240108,121700,1172166780,9330,9330,9330,9330,3
|
|
20240108,121600,1172138790,9330,9320,9330,9320,115
|
|
20240108,121500,1171065890,9330,9330,9330,9330,455
|
|
20240108,121400,1166820740,9340,9340,9340,9340,2
|
|
20240108,121300,1166802060,9340,9340,9340,9340,1
|
|
20240108,121200,1166792720,9340,9340,9340,9310,1413
|
|
20240108,121100,1153607120,9340,9330,9340,9320,1848
|
|
20240108,121000,1136364900,9320,9310,9320,9310,73
|
|
20240108,120900,1135684910,9320,9310,9320,9310,502
|
|
20240108,120800,1131010390,9310,9310,9310,9310,514
|
|
20240108,120700,1126225050,9310,9310,9310,9310,222
|
|
20240108,120600,1124158230,9330,9300,9330,9300,2829
|
|
20240108,120500,1097780690,9310,9310,9310,9310,157
|
|
20240108,120400,1096319020,9310,9310,9310,9310,20
|
|
20240108,120300,1096132820,9320,9320,9320,9320,178
|
|
20240108,120200,1094473860,9320,9320,9320,9320,0
|
|
20240108,120100,1094473860,9320,9320,9320,9300,995
|
|
20240108,120000,1085202360,9320,9320,9320,9320,11
|
|
20240108,115900,1085099840,9320,9310,9320,9310,605
|
|
20240108,115800,1079463630,9310,9310,9310,9310,489
|
|
20240108,115700,1074911040,9310,9310,9310,9310,403
|
|
20240108,115600,1071159110,9310,9320,9320,9310,4
|
|
20240108,115500,1071121840,9320,9310,9320,9310,922
|
|
20240108,115400,1062532660,9320,9320,9320,9310,151
|
|
20240108,115300,1061125350,9320,9330,9330,9310,924
|
|
20240108,115200,1052516310,9330,9320,9330,9320,2951
|
|
20240108,115100,1025012970,9320,9320,9320,9310,26
|
|
20240108,115000,1024770660,9320,9310,9320,9300,518
|
|
20240108,114900,1019944550,9310,9300,9310,9290,3374
|
|
20240108,114800,988550830,9300,9300,9300,9300,345
|
|
20240108,114700,985342330,9300,9300,9310,9300,966
|
|
20240108,114600,976358520,9300,9300,9300,9300,493
|
|
20240108,114500,971773620,9300,9310,9310,9300,25
|
|
20240108,114400,971540920,9310,9310,9310,9310,92
|
|
20240108,114300,970684400,9310,9300,9310,9300,484
|
|
20240108,114200,966182370,9300,9310,9310,9300,20
|
|
20240108,114100,965996250,9310,9310,9310,9310,6
|
|
20240108,114000,965940390,9310,9300,9310,9300,235
|
|
20240108,113900,963754590,9300,9300,9300,9300,5
|
|
20240108,113800,963708090,9300,9300,9300,9300,1203
|
|
20240108,113700,952520190,9300,9300,9300,9300,478
|
|
20240108,113600,948074790,9300,9300,9300,9300,10
|
|
20240108,113500,947981790,9310,9300,9310,9290,155
|
|
20240108,113400,946540260,9300,9290,9300,9290,221
|
|
20240108,113300,944485460,9300,9300,9300,9290,757
|
|
20240108,113200,937446460,9300,9300,9300,9300,520
|
|
20240108,113100,932610460,9290,9300,9300,9290,112
|
|
20240108,113000,931568900,9300,9300,9310,9300,215
|
|
20240108,112900,929569370,9290,9290,9290,9290,290
|
|
20240108,112800,926875270,9290,9300,9300,9290,543
|
|
20240108,112700,921825390,9300,9290,9300,9290,634
|
|
20240108,112600,915929500,9290,9290,9310,9290,124
|
|
20240108,112500,914777180,9310,9280,9310,9280,13455
|
|
20240108,112400,789669990,9280,9280,9280,9280,32
|
|
20240108,112300,789373030,9280,9270,9280,9270,126
|
|
20240108,112200,788203860,9280,9280,9280,9270,1234
|
|
20240108,112100,776756340,9280,9280,9280,9280,224
|
|
20240108,112000,774677620,9280,9270,9280,9270,131
|
|
20240108,111900,773462120,9270,9270,9270,9270,0
|
|
20240108,111800,773462120,9270,9260,9270,9260,779
|
|
20240108,111700,766245000,9260,9260,9260,9260,49
|
|
20240108,111600,765791260,9270,9270,9270,9270,1
|
|
20240108,111500,765781990,9250,9250,9250,9250,10
|
|
20240108,111400,765689490,9250,9250,9250,9250,0
|
|
20240108,111300,765689490,9250,9240,9250,9240,772
|
|
20240108,111200,758549050,9220,9230,9230,9220,808
|
|
20240108,111100,751097370,9240,9240,9240,9240,0
|
|
20240108,111000,751097370,9240,9250,9250,9240,141
|
|
20240108,110900,749794000,9250,9250,9250,9250,60
|
|
20240108,110800,749239000,9270,9270,9270,9270,1
|
|
20240108,110700,749229730,9270,9270,9270,9260,58
|
|
20240108,110600,748692590,9260,9260,9260,9260,50
|
|
20240108,110500,748229590,9260,9250,9260,9250,124
|
|
20240108,110400,747081510,9250,9250,9250,9250,464
|
|
20240108,110300,742789510,9250,9250,9250,9250,78
|
|
20240108,110200,742068010,9240,9240,9240,9240,20
|
|
20240108,110100,741883210,9250,9250,9250,9250,1525
|
|
20240108,110000,727776960,9270,9270,9270,9240,516
|
|
20240108,105900,722996140,9270,9270,9270,9270,144
|
|
20240108,105800,721661260,9270,9270,9270,9270,352
|
|
20240108,105700,718398220,9270,9260,9270,9260,100
|
|
20240108,105600,717471720,9260,9260,9260,9260,3
|
|
20240108,105500,717443940,9250,9250,9250,9250,57
|
|
20240108,105400,716916690,9250,9250,9250,9250,601
|
|
20240108,105300,711357440,9270,9270,9270,9270,0
|
|
20240108,105200,711357440,9270,9270,9270,9270,0
|
|
20240108,105100,711357440,9270,9250,9270,9250,135
|
|
20240108,105000,710108570,9250,9250,9250,9250,1009
|
|
20240108,104900,700775320,9270,9250,9270,9250,164
|
|
20240108,104800,699258300,9250,9250,9250,9250,123
|
|
20240108,104700,698120550,9270,9280,9280,9270,1775
|
|
20240108,104600,681666030,9270,9270,9270,9270,1
|
|
20240108,104500,681656760,9270,9270,9270,9270,2
|
|
20240108,104400,681638220,9270,9270,9270,9270,4
|
|
20240108,104300,681601140,9270,9270,9270,9270,0
|
|
20240108,104200,681601140,9270,9270,9270,9260,119
|
|
20240108,104100,680499120,9260,9260,9260,9260,0
|
|
20240108,104000,680499120,9260,9280,9280,9260,1214
|
|
20240108,103900,669253200,9280,9270,9280,9270,1455
|
|
20240108,103800,655757350,9270,9270,9270,9270,0
|
|
20240108,103700,655757350,9270,9270,9270,9270,100
|
|
20240108,103600,654830350,9280,9280,9280,9280,1
|
|
20240108,103500,654821070,9280,9280,9280,9280,302
|
|
20240108,103400,652018510,9280,9270,9280,9270,25
|
|
20240108,103300,651786740,9270,9280,9280,9270,1292
|
|
20240108,103200,639799130,9280,9260,9280,9260,3232
|
|
20240108,103100,609811720,9260,9260,9260,9260,15
|
|
20240108,103000,609672820,9260,9260,9260,9260,40
|
|
20240108,102900,609302420,9270,9280,9280,9270,148
|
|
20240108,102800,607930450,9270,9280,9280,9270,2080
|
|
20240108,102700,588628100,9280,9280,9290,9280,2933
|
|
20240108,102600,561408690,9280,9280,9290,9280,2648
|
|
20240108,102500,536827150,9270,9240,9270,9240,4598
|
|
20240108,102400,494251470,9240,9240,9240,9240,135
|
|
20240108,102300,493004070,9250,9250,9250,9250,67
|
|
20240108,102200,492384320,9240,9240,9240,9240,301
|
|
20240108,102100,489603080,9230,9230,9240,9230,554
|
|
20240108,102000,484487160,9250,9250,9250,9250,21
|
|
20240108,101900,484292910,9250,9250,9250,9250,2
|
|
20240108,101800,484274410,9230,9240,9240,9230,200
|
|
20240108,101700,482427600,9250,9240,9250,9240,53
|
|
20240108,101600,481937870,9250,9250,9250,9250,2544
|
|
20240108,101500,458405870,9250,9240,9250,9240,1215
|
|
20240108,101400,447176760,9250,9250,9250,9240,1464
|
|
20240108,101300,433634770,9240,9240,9240,9240,1
|
|
20240108,101200,433625530,9250,9240,9250,9240,3625
|
|
20240108,101100,400112550,9230,9230,9230,9230,39
|
|
20240108,101000,399752580,9230,9240,9240,9230,6
|
|
20240108,100900,399697190,9240,9240,9240,9240,8
|
|
20240108,100800,399623270,9240,9240,9240,9240,210
|
|
20240108,100700,397682870,9240,9230,9240,9230,865
|
|
20240108,100600,389695330,9230,9230,9230,9230,0
|
|
20240108,100500,389695330,9230,9230,9230,9230,500
|
|
20240108,100400,385080330,9240,9240,9240,9240,3
|
|
20240108,100300,385052610,9240,9240,9240,9240,312
|
|
20240108,100200,382169730,9240,9220,9240,9220,4422
|
|
20240108,100100,341333540,9220,9210,9220,9210,1726
|
|
20240108,100000,325422020,9210,9200,9210,9200,1616
|
|
20240108,095900,310547660,9200,9210,9210,9200,270
|
|
20240108,095800,308062360,9200,9210,9210,9200,65
|
|
20240108,095700,307463810,9210,9210,9210,9210,1
|
|
20240108,095600,307454600,9200,9210,9210,9200,42
|
|
20240108,095500,307067820,9210,9220,9220,9210,820
|
|
20240108,095400,299512060,9220,9200,9220,9200,1386
|
|
20240108,095300,286751030,9210,9210,9210,9210,3
|
|
20240108,095200,286723400,9180,9190,9200,9180,1060
|
|
20240108,095100,276974680,9200,9200,9200,9200,2
|
|
20240108,095000,276956280,9190,9190,9190,9190,437
|
|
20240108,094900,272940250,9190,9190,9190,9190,22
|
|
20240108,094800,272738070,9190,9200,9200,9190,1024
|
|
20240108,094700,263320370,9190,9190,9190,9190,88
|
|
20240108,094600,262511650,9190,9190,9190,9190,0
|
|
20240108,094500,262511650,9190,9200,9200,9190,15
|
|
20240108,094400,262373750,9200,9160,9200,9160,4920
|
|
20240108,094300,217230630,9160,9150,9160,9150,253
|
|
20240108,094200,214914670,9150,9150,9150,9150,10
|
|
20240108,094100,214823170,9150,9150,9150,9150,1
|
|
20240108,094000,214814020,9110,9110,9110,9110,64
|
|
20240108,093900,214230980,9110,9150,9160,9110,1520
|
|
20240108,093800,200357260,9160,9160,9160,9160,8
|
|
20240108,093700,200283980,9160,9170,9170,9160,940
|
|
20240108,093600,191671770,9170,9170,9170,9170,0
|
|
20240108,093500,191671770,9170,9160,9170,9160,104
|
|
20240108,093400,190719030,9160,9160,9160,9160,125
|
|
20240108,093300,189574030,9160,9160,9160,9160,1
|
|
20240108,093200,189564870,9160,9170,9170,9160,611
|
|
20240108,093100,183967000,9170,9160,9170,9160,90
|
|
20240108,093000,183142550,9160,9160,9160,9160,168
|
|
20240108,092900,181603670,9150,9150,9150,9150,214
|
|
20240108,092800,179645570,9150,9150,9150,9150,6
|
|
20240108,092700,179590670,9140,9140,9140,9140,500
|
|
20240108,092600,175020670,9140,9140,9140,9140,0
|
|
20240108,092500,175020670,9140,9150,9150,9140,653
|
|
20240108,092400,169048720,9160,9160,9160,9160,0
|
|
20240108,092300,169048720,9160,9160,9160,9160,301
|
|
20240108,092200,166291560,9160,9180,9180,9160,286
|
|
20240108,092100,163669640,9180,9180,9180,9180,1759
|
|
20240108,092000,147522020,9150,9190,9190,9150,104
|
|
20240108,091900,146570290,9200,9120,9200,9120,3551
|
|
20240108,091800,113979490,9120,9120,9120,9120,0
|
|
20240108,091700,113979490,9120,9130,9130,9120,240
|
|
20240108,091600,111789690,9130,9150,9150,9130,160
|
|
20240108,091500,110328870,9150,9150,9150,9150,20
|
|
20240108,091400,110145870,9120,9120,9120,9120,5
|
|
20240108,091300,110100270,9120,9120,9120,9120,185
|
|
20240108,091200,108413070,9120,9120,9120,9120,98
|
|
20240108,091100,107519310,9120,9140,9140,9120,209
|
|
20240108,091000,105611150,9150,9150,9150,9150,381
|
|
20240108,090900,102125000,9150,9140,9150,9140,758
|
|
20240108,090800,95194300,9150,9110,9150,9100,2002
|
|
20240108,090700,76971900,9110,9110,9110,9110,0
|
|
20240108,090600,76971900,9110,9120,9120,9110,616
|
|
20240108,090500,71356460,9120,9110,9130,9110,252
|
|
20240108,090400,69060070,9110,9110,9110,9110,300
|
|
20240108,090300,66327070,9160,9110,9160,9110,183
|
|
20240108,090200,64658770,9110,9110,9120,9110,541
|
|
20240108,090100,59730250,9100,9140,9140,9100,2578
|
|
20240108,090000,36206910,9180,9180,9190,9180,3944
|