682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,201900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,201800,1693313110,3560,3560,3560,3560,0
|
|
20240105,201700,1693313110,3560,3560,3560,3560,0
|
|
20240105,201600,1693313110,3560,3560,3560,3560,0
|
|
20240105,201500,1693313110,3560,3560,3560,3560,0
|
|
20240105,201400,1693313110,3560,3560,3560,3560,0
|
|
20240105,201300,1693313110,3560,3560,3560,3560,0
|
|
20240105,201200,1693313110,3560,3560,3560,3560,0
|
|
20240105,201100,1693313110,3560,3560,3560,3560,0
|
|
20240105,201000,1693313110,3560,3560,3560,3560,0
|
|
20240105,200900,1693313110,3560,3560,3560,3560,0
|
|
20240105,200800,1693313110,3560,3560,3560,3560,0
|
|
20240105,200700,1693313110,3560,3560,3560,3560,0
|
|
20240105,200600,1693313110,3560,3560,3560,3560,0
|
|
20240105,200500,1693313110,3560,3560,3560,3560,0
|
|
20240105,200400,1693313110,3560,3560,3560,3560,0
|
|
20240105,200300,1693313110,3560,3560,3560,3560,0
|
|
20240105,200200,1693313110,3560,3560,3560,3560,0
|
|
20240105,200100,1693313110,3560,3560,3560,3560,0
|
|
20240105,200000,1693313110,3560,3560,3560,3560,0
|
|
20240105,195900,1693313110,3560,3560,3560,3560,0
|
|
20240105,195800,1693313110,3560,3560,3560,3560,0
|
|
20240105,195700,1693313110,3560,3560,3560,3560,0
|
|
20240105,195600,1693313110,3560,3560,3560,3560,0
|
|
20240105,195500,1693313110,3560,3560,3560,3560,0
|
|
20240105,195400,1693313110,3560,3560,3560,3560,0
|
|
20240105,195300,1693313110,3560,3560,3560,3560,0
|
|
20240105,195200,1693313110,3560,3560,3560,3560,0
|
|
20240105,195100,1693313110,3560,3560,3560,3560,0
|
|
20240105,195000,1693313110,3560,3560,3560,3560,0
|
|
20240105,194900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,194800,1693313110,3560,3560,3560,3560,0
|
|
20240105,194700,1693313110,3560,3560,3560,3560,0
|
|
20240105,194600,1693313110,3560,3560,3560,3560,0
|
|
20240105,194500,1693313110,3560,3560,3560,3560,0
|
|
20240105,194400,1693313110,3560,3560,3560,3560,0
|
|
20240105,194300,1693313110,3560,3560,3560,3560,0
|
|
20240105,194200,1693313110,3560,3560,3560,3560,0
|
|
20240105,194100,1693313110,3560,3560,3560,3560,0
|
|
20240105,194000,1693313110,3560,3560,3560,3560,0
|
|
20240105,193900,1693313110,3560,3560,3560,3560,0
|
|
20240105,193800,1693313110,3560,3560,3560,3560,0
|
|
20240105,193700,1693313110,3560,3560,3560,3560,0
|
|
20240105,193600,1693313110,3560,3560,3560,3560,0
|
|
20240105,193500,1693313110,3560,3560,3560,3560,0
|
|
20240105,193400,1693313110,3560,3560,3560,3560,0
|
|
20240105,193300,1693313110,3560,3560,3560,3560,0
|
|
20240105,193200,1693313110,3560,3560,3560,3560,0
|
|
20240105,193100,1693313110,3560,3560,3560,3560,0
|
|
20240105,193000,1693313110,3560,3560,3560,3560,0
|
|
20240105,192900,1693313110,3560,3560,3560,3560,0
|
|
20240105,192800,1693313110,3560,3560,3560,3560,0
|
|
20240105,192700,1693313110,3560,3560,3560,3560,0
|
|
20240105,192600,1693313110,3560,3560,3560,3560,0
|
|
20240105,192500,1693313110,3560,3560,3560,3560,0
|
|
20240105,192400,1693313110,3560,3560,3560,3560,0
|
|
20240105,192300,1693313110,3560,3560,3560,3560,0
|
|
20240105,192200,1693313110,3560,3560,3560,3560,0
|
|
20240105,192100,1693313110,3560,3560,3560,3560,0
|
|
20240105,192000,1693313110,3560,3560,3560,3560,0
|
|
20240105,191900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,191800,1693313110,3560,3560,3560,3560,0
|
|
20240105,191700,1693313110,3560,3560,3560,3560,0
|
|
20240105,191600,1693313110,3560,3560,3560,3560,0
|
|
20240105,191500,1693313110,3560,3560,3560,3560,0
|
|
20240105,191400,1693313110,3560,3560,3560,3560,0
|
|
20240105,191300,1693313110,3560,3560,3560,3560,0
|
|
20240105,191200,1693313110,3560,3560,3560,3560,0
|
|
20240105,191100,1693313110,3560,3560,3560,3560,0
|
|
20240105,191000,1693313110,3560,3560,3560,3560,0
|
|
20240105,190900,1693313110,3560,3560,3560,3560,0
|
|
20240105,190800,1693313110,3560,3560,3560,3560,0
|
|
20240105,190700,1693313110,3560,3560,3560,3560,0
|
|
20240105,190600,1693313110,3560,3560,3560,3560,0
|
|
20240105,190500,1693313110,3560,3560,3560,3560,0
|
|
20240105,190400,1693313110,3560,3560,3560,3560,0
|
|
20240105,190300,1693313110,3560,3560,3560,3560,0
|
|
20240105,190200,1693313110,3560,3560,3560,3560,0
|
|
20240105,190100,1693313110,3560,3560,3560,3560,0
|
|
20240105,190000,1693313110,3560,3560,3560,3560,0
|
|
20240105,185900,1693313110,3560,3560,3560,3560,0
|
|
20240105,185800,1693313110,3560,3560,3560,3560,0
|
|
20240105,185700,1693313110,3560,3560,3560,3560,0
|
|
20240105,185600,1693313110,3560,3560,3560,3560,0
|
|
20240105,185500,1693313110,3560,3560,3560,3560,0
|
|
20240105,185400,1693313110,3560,3560,3560,3560,0
|
|
20240105,185300,1693313110,3560,3560,3560,3560,0
|
|
20240105,185200,1693313110,3560,3560,3560,3560,0
|
|
20240105,185100,1693313110,3560,3560,3560,3560,0
|
|
20240105,185000,1693313110,3560,3560,3560,3560,0
|
|
20240105,184900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,184800,1693313110,3560,3560,3560,3560,0
|
|
20240105,184700,1693313110,3560,3560,3560,3560,0
|
|
20240105,184600,1693313110,3560,3560,3560,3560,0
|
|
20240105,184500,1693313110,3560,3560,3560,3560,0
|
|
20240105,184400,1693313110,3560,3560,3560,3560,0
|
|
20240105,184300,1693313110,3560,3560,3560,3560,0
|
|
20240105,184200,1693313110,3560,3560,3560,3560,0
|
|
20240105,184100,1693313110,3560,3560,3560,3560,0
|
|
20240105,184000,1693313110,3560,3560,3560,3560,0
|
|
20240105,183900,1693313110,3560,3560,3560,3560,0
|
|
20240105,183800,1693313110,3560,3560,3560,3560,0
|
|
20240105,183700,1693313110,3560,3560,3560,3560,0
|
|
20240105,183600,1693313110,3560,3560,3560,3560,0
|
|
20240105,183500,1693313110,3560,3560,3560,3560,0
|
|
20240105,183400,1693313110,3560,3560,3560,3560,0
|
|
20240105,183300,1693313110,3560,3560,3560,3560,0
|
|
20240105,183200,1693313110,3560,3560,3560,3560,0
|
|
20240105,183100,1693313110,3560,3560,3560,3560,0
|
|
20240105,183000,1693313110,3560,3560,3560,3560,0
|
|
20240105,182900,1693313110,3560,3560,3560,3560,0
|
|
20240105,182800,1693313110,3560,3560,3560,3560,0
|
|
20240105,182700,1693313110,3560,3560,3560,3560,0
|
|
20240105,182600,1693313110,3560,3560,3560,3560,0
|
|
20240105,182500,1693313110,3560,3560,3560,3560,0
|
|
20240105,182400,1693313110,3560,3560,3560,3560,0
|
|
20240105,182300,1693313110,3560,3560,3560,3560,0
|
|
20240105,182200,1693313110,3560,3560,3560,3560,0
|
|
20240105,182100,1693313110,3560,3560,3560,3560,0
|
|
20240105,182000,1693313110,3560,3560,3560,3560,0
|
|
20240105,181900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,181800,1693313110,3560,3560,3560,3560,0
|
|
20240105,181700,1693313110,3560,3560,3560,3560,0
|
|
20240105,181600,1693313110,3560,3560,3560,3560,0
|
|
20240105,181500,1693313110,3560,3560,3560,3560,0
|
|
20240105,181400,1693313110,3560,3560,3560,3560,0
|
|
20240105,181300,1693313110,3560,3560,3560,3560,0
|
|
20240105,181200,1693313110,3560,3560,3560,3560,0
|
|
20240105,181100,1693313110,3560,3560,3560,3560,0
|
|
20240105,181000,1693313110,3560,3560,3560,3560,0
|
|
20240105,180900,1693313110,3560,3560,3560,3560,0
|
|
20240105,180800,1693313110,3560,3560,3560,3560,0
|
|
20240105,180700,1693313110,3560,3560,3560,3560,0
|
|
20240105,180600,1693313110,3560,3560,3560,3560,0
|
|
20240105,180500,1693313110,3560,3560,3560,3560,0
|
|
20240105,180400,1693313110,3560,3560,3560,3560,0
|
|
20240105,180300,1693313110,3560,3560,3560,3560,0
|
|
20240105,180200,1693313110,3560,3560,3560,3560,0
|
|
20240105,180100,1693313110,3560,3560,3560,3560,0
|
|
20240105,180000,1693313110,3560,3560,3560,3560,0
|
|
20240105,175900,1693313110,3560,3560,3560,3560,0
|
|
20240105,175800,1693313110,3560,3560,3560,3560,0
|
|
20240105,175700,1693313110,3560,3560,3560,3560,0
|
|
20240105,175600,1693313110,3560,3560,3560,3560,0
|
|
20240105,175500,1693313110,3560,3560,3560,3560,0
|
|
20240105,175400,1693313110,3560,3560,3560,3560,0
|
|
20240105,175300,1693313110,3560,3560,3560,3560,0
|
|
20240105,175200,1693313110,3560,3560,3560,3560,0
|
|
20240105,175100,1693313110,3560,3560,3560,3560,0
|
|
20240105,175000,1693313110,3560,3560,3560,3560,0
|
|
20240105,174900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,174800,1693313110,3560,3560,3560,3560,0
|
|
20240105,174700,1693313110,3560,3560,3560,3560,0
|
|
20240105,174600,1693313110,3560,3560,3560,3560,0
|
|
20240105,174500,1693313110,3560,3560,3560,3560,0
|
|
20240105,174400,1693313110,3560,3560,3560,3560,0
|
|
20240105,174300,1693313110,3560,3560,3560,3560,0
|
|
20240105,174200,1693313110,3560,3560,3560,3560,0
|
|
20240105,174100,1693313110,3560,3560,3560,3560,0
|
|
20240105,174000,1693313110,3560,3560,3560,3560,0
|
|
20240105,173900,1693313110,3560,3560,3560,3560,0
|
|
20240105,173800,1693313110,3560,3560,3560,3560,0
|
|
20240105,173700,1693313110,3560,3560,3560,3560,0
|
|
20240105,173600,1693313110,3560,3560,3560,3560,0
|
|
20240105,173500,1693313110,3560,3560,3560,3560,0
|
|
20240105,173400,1693313110,3560,3560,3560,3560,0
|
|
20240105,173300,1693313110,3560,3560,3560,3560,0
|
|
20240105,173200,1693313110,3560,3560,3560,3560,0
|
|
20240105,173100,1693313110,3560,3560,3560,3560,0
|
|
20240105,173000,1693313110,3560,3560,3560,3560,0
|
|
20240105,172900,1693313110,3560,3560,3560,3560,0
|
|
20240105,172800,1693313110,3560,3560,3560,3560,0
|
|
20240105,172700,1693313110,3560,3560,3560,3560,0
|
|
20240105,172600,1693313110,3560,3560,3560,3560,0
|
|
20240105,172500,1693313110,3560,3560,3560,3560,0
|
|
20240105,172400,1693313110,3560,3560,3560,3560,0
|
|
20240105,172300,1693313110,3560,3560,3560,3560,0
|
|
20240105,172200,1693313110,3560,3560,3560,3560,0
|
|
20240105,172100,1693313110,3560,3560,3560,3560,0
|
|
20240105,172000,1693313110,3560,3560,3560,3560,0
|
|
20240105,171900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,171800,1693313110,3560,3560,3560,3560,0
|
|
20240105,171700,1693313110,3560,3560,3560,3560,0
|
|
20240105,171600,1693313110,3560,3560,3560,3560,0
|
|
20240105,171500,1693313110,3560,3560,3560,3560,0
|
|
20240105,171400,1693313110,3560,3560,3560,3560,0
|
|
20240105,171300,1693313110,3560,3560,3560,3560,0
|
|
20240105,171200,1693313110,3560,3560,3560,3560,0
|
|
20240105,171100,1693313110,3560,3560,3560,3560,0
|
|
20240105,171000,1693313110,3560,3560,3560,3560,0
|
|
20240105,170900,1693313110,3560,3560,3560,3560,0
|
|
20240105,170800,1693313110,3560,3560,3560,3560,0
|
|
20240105,170700,1693313110,3560,3560,3560,3560,0
|
|
20240105,170600,1693313110,3560,3560,3560,3560,0
|
|
20240105,170500,1693313110,3560,3560,3560,3560,0
|
|
20240105,170400,1693313110,3560,3560,3560,3560,0
|
|
20240105,170300,1693313110,3560,3560,3560,3560,0
|
|
20240105,170200,1693313110,3560,3560,3560,3560,0
|
|
20240105,170100,1693313110,3560,3560,3560,3560,0
|
|
20240105,170000,1693313110,3560,3560,3560,3560,0
|
|
20240105,165900,1693313110,3560,3560,3560,3560,0
|
|
20240105,165800,1693313110,3560,3560,3560,3560,0
|
|
20240105,165700,1693313110,3560,3560,3560,3560,0
|
|
20240105,165600,1693313110,3560,3560,3560,3560,0
|
|
20240105,165500,1693313110,3560,3560,3560,3560,0
|
|
20240105,165400,1693313110,3560,3560,3560,3560,0
|
|
20240105,165300,1693313110,3560,3560,3560,3560,0
|
|
20240105,165200,1693313110,3560,3560,3560,3560,0
|
|
20240105,165100,1693313110,3560,3560,3560,3560,0
|
|
20240105,165000,1693313110,3560,3560,3560,3560,0
|
|
20240105,164900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,164800,1693313110,3560,3560,3560,3560,0
|
|
20240105,164700,1693313110,3560,3560,3560,3560,0
|
|
20240105,164600,1693313110,3560,3560,3560,3560,0
|
|
20240105,164500,1693313110,3560,3560,3560,3560,0
|
|
20240105,164400,1693313110,3560,3560,3560,3560,0
|
|
20240105,164300,1693313110,3560,3560,3560,3560,0
|
|
20240105,164200,1693313110,3560,3560,3560,3560,0
|
|
20240105,164100,1693313110,3560,3560,3560,3560,0
|
|
20240105,164000,1693313110,3560,3560,3560,3560,0
|
|
20240105,163900,1693313110,3560,3560,3560,3560,0
|
|
20240105,163800,1693313110,3560,3560,3560,3560,0
|
|
20240105,163700,1693313110,3560,3560,3560,3560,0
|
|
20240105,163600,1693313110,3560,3560,3560,3560,0
|
|
20240105,163500,1693313110,3560,3560,3560,3560,0
|
|
20240105,163400,1693313110,3560,3560,3560,3560,0
|
|
20240105,163300,1693313110,3560,3560,3560,3560,0
|
|
20240105,163200,1693313110,3560,3560,3560,3560,0
|
|
20240105,163100,1693313110,3560,3560,3560,3560,0
|
|
20240105,163000,1693313110,3560,3560,3560,3560,0
|
|
20240105,162900,1693313110,3560,3560,3560,3560,0
|
|
20240105,162800,1693313110,3560,3560,3560,3560,0
|
|
20240105,162700,1693313110,3560,3560,3560,3560,0
|
|
20240105,162600,1693313110,3560,3560,3560,3560,0
|
|
20240105,162500,1693313110,3560,3560,3560,3560,0
|
|
20240105,162400,1693313110,3560,3560,3560,3560,0
|
|
20240105,162300,1693313110,3560,3560,3560,3560,0
|
|
20240105,162200,1693313110,3560,3560,3560,3560,0
|
|
20240105,162100,1693313110,3560,3560,3560,3560,0
|
|
20240105,162000,1693313110,3560,3560,3560,3560,0
|
|
20240105,161900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,161800,1693313110,3560,3560,3560,3560,0
|
|
20240105,161700,1693313110,3560,3560,3560,3560,0
|
|
20240105,161600,1693313110,3560,3560,3560,3560,0
|
|
20240105,161500,1693313110,3560,3560,3560,3560,0
|
|
20240105,161400,1693313110,3560,3560,3560,3560,0
|
|
20240105,161300,1693313110,3560,3560,3560,3560,0
|
|
20240105,161200,1693313110,3560,3560,3560,3560,0
|
|
20240105,161100,1693313110,3560,3560,3560,3560,0
|
|
20240105,161000,1693313110,3560,3560,3560,3560,0
|
|
20240105,160900,1693313110,3560,3560,3560,3560,0
|
|
20240105,160800,1693313110,3560,3560,3560,3560,0
|
|
20240105,160700,1693313110,3560,3560,3560,3560,0
|
|
20240105,160600,1693313110,3560,3560,3560,3560,0
|
|
20240105,160500,1693313110,3560,3560,3560,3560,0
|
|
20240105,160400,1693313110,3560,3560,3560,3560,0
|
|
20240105,160300,1693313110,3560,3560,3560,3560,0
|
|
20240105,160200,1693313110,3560,3560,3560,3560,0
|
|
20240105,160100,1693313110,3560,3560,3560,3560,0
|
|
20240105,160000,1693313110,3560,3560,3560,3560,0
|
|
20240105,155900,1693313110,3560,3560,3560,3560,0
|
|
20240105,155800,1693313110,3560,3560,3560,3560,0
|
|
20240105,155700,1693313110,3560,3560,3560,3560,0
|
|
20240105,155600,1693313110,3560,3560,3560,3560,0
|
|
20240105,155500,1693313110,3560,3560,3560,3560,0
|
|
20240105,155400,1693313110,3560,3560,3560,3560,0
|
|
20240105,155300,1693313110,3560,3560,3560,3560,0
|
|
20240105,155200,1693313110,3560,3560,3560,3560,0
|
|
20240105,155100,1693313110,3560,3560,3560,3560,0
|
|
20240105,155000,1693313110,3560,3560,3560,3560,0
|
|
20240105,154900,1693313110,3560,3560,3560,3560,16845
|
|
20240105,154800,1693313110,3560,3560,3560,3560,0
|
|
20240105,154700,1693313110,3560,3560,3560,3560,0
|
|
20240105,154600,1693313110,3560,3560,3560,3560,0
|
|
20240105,154500,1693313110,3560,3560,3560,3560,0
|
|
20240105,154400,1693313110,3560,3560,3560,3560,0
|
|
20240105,154300,1693313110,3560,3560,3560,3560,0
|
|
20240105,154200,1693313110,3560,3560,3560,3560,0
|
|
20240105,154100,1693313110,3560,3560,3560,3560,0
|
|
20240105,154000,1693313110,3560,3560,3560,3560,0
|
|
20240105,153900,1693313110,3560,3560,3560,3560,0
|
|
20240105,153800,1693313110,3560,3560,3560,3560,0
|
|
20240105,153700,1693313110,3560,3560,3560,3560,0
|
|
20240105,153600,1693313110,3560,3560,3560,3560,0
|
|
20240105,153500,1693313110,3560,3560,3560,3560,0
|
|
20240105,153400,1693313110,3560,3560,3560,3560,0
|
|
20240105,153300,1693313110,3560,3560,3560,3560,0
|
|
20240105,153200,1693313110,3560,3560,3560,3560,0
|
|
20240105,153100,1693313110,3560,3560,3560,3560,0
|
|
20240105,153000,1693313110,3560,3560,3560,3560,16845
|
|
20240105,152900,1633344910,3585,3585,3585,3585,0
|
|
20240105,152800,1633344910,3585,3585,3585,3585,0
|
|
20240105,152700,1633344910,3585,3585,3585,3585,0
|
|
20240105,152600,1633344910,3585,3585,3585,3585,0
|
|
20240105,152500,1633344910,3585,3585,3585,3585,0
|
|
20240105,152400,1633344910,3585,3585,3585,3585,0
|
|
20240105,152300,1633344910,3585,3585,3585,3585,0
|
|
20240105,152200,1633344910,3585,3585,3585,3585,0
|
|
20240105,152100,1633344910,3585,3585,3585,3585,0
|
|
20240105,152000,1633344910,3585,3585,3585,3585,0
|
|
20240105,151900,1633344910,3585,3565,3585,3565,1671
|
|
20240105,151800,1627380785,3565,3575,3575,3565,2276
|
|
20240105,151700,1619262305,3575,3580,3580,3575,859
|
|
20240105,151600,1616189705,3585,3590,3590,3585,3469
|
|
20240105,151500,1603740820,3590,3590,3590,3590,267
|
|
20240105,151400,1602782290,3595,3590,3595,3590,1328
|
|
20240105,151300,1598010865,3590,3590,3590,3580,325
|
|
20240105,151200,1596845525,3595,3585,3595,3580,2404
|
|
20240105,151100,1588218425,3580,3570,3580,3570,386
|
|
20240105,151000,1586838195,3570,3575,3575,3565,3306
|
|
20240105,150900,1575047460,3570,3570,3575,3570,1152
|
|
20240105,150800,1570934810,3575,3575,3580,3570,354
|
|
20240105,150700,1569669310,3575,3570,3580,3570,1121
|
|
20240105,150600,1565663230,3570,3575,3575,3570,3036
|
|
20240105,150500,1554823340,3575,3570,3585,3570,3883
|
|
20240105,150400,1540941615,3570,3590,3595,3570,22222
|
|
20240105,150300,1461394520,3595,3595,3595,3595,103
|
|
20240105,150200,1461024235,3590,3590,3590,3590,967
|
|
20240105,150100,1457552705,3600,3600,3600,3600,6
|
|
20240105,150000,1457531105,3605,3590,3605,3590,373
|
|
20240105,145900,1456189130,3590,3595,3600,3590,24
|
|
20240105,145800,1456102860,3595,3595,3595,3595,1
|
|
20240105,145700,1456099265,3590,3600,3600,3590,132
|
|
20240105,145600,1455625365,3605,3595,3605,3595,604
|
|
20240105,145500,1453451915,3595,3600,3600,3595,610
|
|
20240105,145400,1451256020,3600,3580,3600,3580,3195
|
|
20240105,145300,1439772795,3580,3595,3595,3580,5737
|
|
20240105,145200,1419230435,3590,3590,3590,3590,0
|
|
20240105,145100,1419230435,3590,3590,3590,3590,1298
|
|
20240105,145000,1414570615,3595,3595,3595,3595,0
|
|
20240105,144900,1414570615,3595,3595,3595,3595,0
|
|
20240105,144800,1414570615,3595,3585,3595,3585,1357
|
|
20240105,144700,1409705220,3585,3585,3585,3585,2
|
|
20240105,144600,1409698050,3585,3585,3595,3585,168
|
|
20240105,144500,1409095750,3585,3580,3585,3580,358
|
|
20240105,144400,1407812820,3585,3585,3585,3580,314
|
|
20240105,144300,1406687245,3585,3590,3595,3585,285
|
|
20240105,144200,1405664115,3595,3590,3595,3585,1113
|
|
20240105,144100,1401668950,3585,3595,3595,3585,2604
|
|
20240105,144000,1392333410,3585,3585,3585,3585,108
|
|
20240105,143900,1391946230,3595,3595,3595,3595,0
|
|
20240105,143800,1391946230,3595,3595,3595,3595,0
|
|
20240105,143700,1391946230,3595,3595,3595,3595,13
|
|
20240105,143600,1391899495,3585,3590,3595,3585,823
|
|
20240105,143500,1388944940,3590,3585,3590,3585,1062
|
|
20240105,143400,1385137650,3590,3590,3590,3590,270
|
|
20240105,143300,1384168350,3590,3595,3595,3590,106
|
|
20240105,143200,1383787300,3585,3585,3585,3585,4377
|
|
20240105,143100,1368095755,3585,3590,3590,3585,462
|
|
20240105,143000,1366438425,3590,3590,3590,3590,130
|
|
20240105,142900,1365971725,3590,3600,3600,3585,506
|
|
20240105,142800,1364157075,3590,3600,3600,3590,438
|
|
20240105,142700,1362584635,3590,3600,3600,3585,909
|
|
20240105,142600,1359321635,3590,3590,3600,3590,1346
|
|
20240105,142500,1354489485,3600,3600,3600,3600,10
|
|
20240105,142400,1354453485,3605,3605,3605,3605,0
|
|
20240105,142300,1354453485,3605,3590,3605,3590,12
|
|
20240105,142200,1354410390,3590,3595,3595,3590,2823
|
|
20240105,142100,1344273230,3595,3595,3595,3595,1
|
|
20240105,142000,1344269635,3595,3605,3605,3595,273
|
|
20240105,141900,1343287795,3605,3595,3605,3595,2703
|
|
20240105,141800,1333543610,3595,3595,3595,3595,0
|
|
20240105,141700,1333543610,3595,3600,3600,3595,1365
|
|
20240105,141600,1328635335,3605,3600,3605,3595,312
|
|
20240105,141500,1327513625,3600,3600,3600,3600,206
|
|
20240105,141400,1326772025,3600,3600,3600,3600,146
|
|
20240105,141300,1326246425,3600,3590,3600,3590,175
|
|
20240105,141200,1325617850,3595,3595,3595,3590,487
|
|
20240105,141100,1323867455,3590,3595,3595,3590,169
|
|
20240105,141000,1323260395,3595,3595,3595,3590,549
|
|
20240105,140900,1321287740,3595,3600,3600,3595,284
|
|
20240105,140800,1320266730,3605,3605,3605,3605,2
|
|
20240105,140700,1320259520,3590,3590,3590,3590,748
|
|
20240105,140600,1317574200,3590,3590,3590,3590,797
|
|
20240105,140500,1314712970,3590,3590,3590,3590,303
|
|
20240105,140400,1313625200,3590,3600,3600,3590,1366
|
|
20240105,140300,1308718355,3600,3600,3600,3600,33
|
|
20240105,140200,1308599555,3605,3605,3605,3605,0
|
|
20240105,140100,1308599555,3605,3600,3605,3600,1201
|
|
20240105,140000,1304274205,3605,3605,3605,3605,0
|
|
20240105,135900,1304274205,3605,3605,3605,3605,2
|
|
20240105,135800,1304266995,3585,3600,3610,3585,4842
|
|
20240105,135700,1286894090,3600,3600,3600,3600,10
|
|
20240105,135600,1286858090,3610,3605,3610,3595,98
|
|
20240105,135500,1286505740,3590,3595,3610,3590,743
|
|
20240105,135400,1283835905,3610,3595,3610,3595,29
|
|
20240105,135300,1283731635,3600,3600,3610,3590,1008
|
|
20240105,135200,1280103085,3605,3605,3605,3605,0
|
|
20240105,135100,1280103085,3605,3605,3605,3605,0
|
|
20240105,135000,1280103085,3605,3590,3605,3590,443
|
|
20240105,134900,1278512415,3590,3600,3600,3590,4429
|
|
20240105,134800,1262590235,3605,3605,3605,3605,80
|
|
20240105,134700,1262301835,3605,3605,3605,3605,1040
|
|
20240105,134600,1258552635,3600,3600,3600,3600,39
|
|
20240105,134500,1258412235,3605,3605,3605,3600,30
|
|
20240105,134400,1258304215,3600,3600,3600,3600,70
|
|
20240105,134300,1258052215,3605,3605,3605,3605,476
|
|
20240105,134200,1256336235,3600,3605,3605,3595,381
|
|
20240105,134100,1254965530,3595,3590,3595,3590,420
|
|
20240105,134000,1253455660,3580,3610,3610,3580,24284
|
|
20240105,133900,1166375275,3620,3620,3620,3620,275
|
|
20240105,133800,1165379775,3630,3615,3630,3605,447
|
|
20240105,133700,1163761300,3610,3615,3615,3610,895
|
|
20240105,133600,1160530300,3615,3610,3615,3610,1432
|
|
20240105,133500,1155355820,3610,3610,3610,3610,0
|
|
20240105,133400,1155355820,3610,3610,3610,3610,0
|
|
20240105,133300,1155355820,3610,3610,3610,3610,5
|
|
20240105,133200,1155337770,3610,3610,3610,3590,13291
|
|
20240105,133100,1107489855,3605,3635,3635,3605,2558
|
|
20240105,133000,1098253395,3635,3630,3635,3630,301
|
|
20240105,132900,1097160760,3635,3635,3635,3635,210
|
|
20240105,132800,1096397410,3635,3630,3635,3630,306
|
|
20240105,132700,1095286150,3630,3620,3630,3620,222
|
|
20240105,132600,1094480310,3620,3620,3620,3620,289
|
|
20240105,132500,1093434130,3620,3620,3620,3615,1516
|
|
20240105,132400,1087953775,3620,3620,3620,3620,9
|
|
20240105,132300,1087921195,3625,3625,3625,3625,0
|
|
20240105,132200,1087921195,3625,3620,3625,3615,528
|
|
20240105,132100,1086012190,3630,3635,3635,3615,476
|
|
20240105,132000,1084285825,3635,3635,3635,3630,3
|
|
20240105,131900,1084274925,3640,3630,3640,3615,100
|
|
20240105,131800,1083913280,3630,3630,3635,3610,5211
|
|
20240105,131700,1065067970,3630,3630,3640,3630,1455
|
|
20240105,131600,1059780295,3630,3640,3640,3630,952
|
|
20240105,131500,1056321600,3650,3650,3650,3650,22
|
|
20240105,131400,1056241300,3645,3655,3655,3645,6971
|
|
20240105,131300,1030803160,3655,3655,3655,3655,0
|
|
20240105,131200,1030803160,3655,3655,3655,3655,0
|
|
20240105,131100,1030803160,3655,3655,3655,3655,10
|
|
20240105,131000,1030766610,3645,3645,3645,3645,120
|
|
20240105,130900,1030329210,3650,3660,3665,3650,6710
|
|
20240105,130800,1005814765,3660,3660,3660,3660,2
|
|
20240105,130700,1005807445,3660,3660,3660,3655,209
|
|
20240105,130600,1005043335,3660,3660,3660,3660,300
|
|
20240105,130500,1003945335,3660,3660,3660,3660,131
|
|
20240105,130400,1003465875,3665,3670,3670,3655,3796
|
|
20240105,130300,989561555,3670,3665,3670,3665,780
|
|
20240105,130200,986699030,3665,3665,3665,3665,1
|
|
20240105,130100,986695365,3680,3665,3680,3665,277
|
|
20240105,130000,985677295,3690,3690,3690,3690,0
|
|
20240105,125900,985677295,3690,3690,3690,3690,0
|
|
20240105,125800,985677295,3690,3680,3690,3680,3209
|
|
20240105,125700,973854675,3680,3680,3680,3680,1321
|
|
20240105,125600,968993395,3680,3665,3680,3660,146
|
|
20240105,125500,968458365,3665,3665,3665,3665,32
|
|
20240105,125400,968341085,3660,3660,3660,3660,100
|
|
20240105,125300,967975085,3655,3655,3655,3655,300
|
|
20240105,125200,966878585,3660,3685,3685,3655,320
|
|
20240105,125100,965705875,3685,3665,3685,3655,354
|
|
20240105,125000,964410125,3685,3670,3685,3670,2158
|
|
20240105,124900,956470925,3670,3665,3670,3660,190
|
|
20240105,124800,955775005,3665,3665,3665,3665,10
|
|
20240105,124700,955738355,3665,3660,3670,3660,8
|
|
20240105,124600,955709040,3665,3665,3665,3660,1042
|
|
20240105,124500,951890260,3665,3665,3665,3665,137
|
|
20240105,124400,951388155,3650,3655,3660,3650,1765
|
|
20240105,124300,944934180,3655,3645,3655,3645,7198
|
|
20240105,124200,918674520,3635,3645,3645,3635,148
|
|
20240105,124100,918136460,3645,3645,3645,3645,3
|
|
20240105,124000,918125525,3645,3645,3645,3645,485
|
|
20240105,123900,916357700,3645,3645,3645,3645,0
|
|
20240105,123800,916357700,3645,3645,3645,3645,0
|
|
20240105,123700,916357700,3645,3645,3645,3645,0
|
|
20240105,123600,916357700,3645,3645,3645,3645,1
|
|
20240105,123500,916354055,3625,3645,3645,3625,1565
|
|
20240105,123400,910676360,3630,3635,3635,3630,1111
|
|
20240105,123300,906642050,3640,3645,3645,3635,1563
|
|
20240105,123200,900958125,3650,3650,3655,3650,185
|
|
20240105,123100,900282870,3650,3655,3655,3650,5
|
|
20240105,123000,900264615,3650,3650,3650,3650,20
|
|
20240105,122900,900191615,3650,3645,3655,3645,1223
|
|
20240105,122800,895728655,3645,3645,3645,3645,2
|
|
20240105,122700,895721365,3650,3640,3650,3640,203
|
|
20240105,122600,894982425,3650,3650,3650,3650,0
|
|
20240105,122500,894982425,3650,3650,3650,3650,2
|
|
20240105,122400,894975125,3645,3645,3650,3645,502
|
|
20240105,122300,893145330,3650,3640,3650,3635,1433
|
|
20240105,122200,887929735,3650,3650,3650,3650,1
|
|
20240105,122100,887926085,3640,3640,3640,3640,279
|
|
20240105,122000,886910525,3650,3650,3650,3650,0
|
|
20240105,121900,886910525,3650,3645,3650,3645,585
|
|
20240105,121800,884776025,3640,3645,3645,3640,20
|
|
20240105,121700,884703175,3650,3650,3650,3650,1
|
|
20240105,121600,884699525,3635,3635,3635,3635,4
|
|
20240105,121500,884684985,3650,3650,3650,3650,89
|
|
20240105,121400,884360135,3650,3645,3650,3645,215
|
|
20240105,121300,883576455,3645,3635,3650,3635,812
|
|
20240105,121200,880621025,3640,3630,3640,3630,659
|
|
20240105,121100,878225625,3630,3630,3630,3630,151
|
|
20240105,121000,877677495,3630,3625,3630,3625,2213
|
|
20240105,120900,869655360,3620,3625,3625,3620,4
|
|
20240105,120800,869640865,3625,3625,3625,3625,0
|
|
20240105,120700,869640865,3625,3625,3625,3625,275
|
|
20240105,120600,868643990,3625,3620,3625,3620,2
|
|
20240105,120500,868636745,3625,3620,3625,3620,6
|
|
20240105,120400,868615020,3620,3615,3620,3610,735
|
|
20240105,120300,865961420,3615,3615,3615,3615,0
|
|
20240105,120200,865961420,3615,3615,3615,3615,213
|
|
20240105,120100,865191425,3625,3625,3625,3625,212
|
|
20240105,120000,864422925,3625,3615,3625,3615,468
|
|
20240105,115900,862731095,3615,3620,3625,3615,113
|
|
20240105,115800,862322490,3620,3615,3620,3615,274
|
|
20240105,115700,861331930,3615,3615,3615,3615,300
|
|
20240105,115600,860247430,3620,3615,3620,3615,86
|
|
20240105,115500,859936535,3610,3610,3610,3610,7
|
|
20240105,115400,859911265,3610,3610,3610,3610,270
|
|
20240105,115300,858936565,3615,3615,3615,3615,100
|
|
20240105,115200,858575065,3610,3610,3610,3610,130
|
|
20240105,115100,858105765,3605,3610,3615,3605,271
|
|
20240105,115000,857127940,3610,3610,3615,3610,28
|
|
20240105,114900,857026855,3610,3605,3610,3600,386
|
|
20240105,114800,855635805,3605,3610,3610,3600,1618
|
|
20240105,114700,849802690,3615,3605,3615,3605,11
|
|
20240105,114600,849763000,3600,3605,3605,3600,2662
|
|
20240105,114500,840179795,3605,3610,3610,3605,1656
|
|
20240105,114400,834209415,3610,3610,3610,3610,0
|
|
20240105,114300,834209415,3610,3600,3610,3600,321
|
|
20240105,114200,833053605,3610,3600,3610,3600,157
|
|
20240105,114100,832486845,3600,3615,3615,3600,6502
|
|
20240105,114000,809057635,3610,3610,3610,3610,0
|
|
20240105,113900,809057635,3610,3610,3610,3610,1
|
|
20240105,113800,809054025,3605,3610,3610,3605,65
|
|
20240105,113700,808819695,3605,3620,3620,3605,1011
|
|
20240105,113600,805168085,3615,3610,3615,3610,101
|
|
20240105,113500,804803470,3610,3610,3610,3610,244
|
|
20240105,113400,803922630,3605,3605,3605,3605,231
|
|
20240105,113300,803089875,3600,3605,3620,3600,509
|
|
20240105,113200,801253315,3605,3600,3610,3600,1169
|
|
20240105,113100,797044605,3600,3615,3615,3600,6280
|
|
20240105,113000,774409665,3625,3620,3630,3620,501
|
|
20240105,112900,772592865,3620,3615,3620,3615,17
|
|
20240105,112800,772531355,3605,3600,3620,3600,707
|
|
20240105,112700,769984385,3600,3615,3615,3600,9609
|
|
20240105,112600,735341335,3620,3635,3635,3620,410
|
|
20240105,112500,733854735,3635,3635,3645,3610,4363
|
|
20240105,112400,718043550,3635,3635,3635,3635,977
|
|
20240105,112300,714492155,3635,3640,3640,3620,1747
|
|
20240105,112200,708164380,3635,3645,3645,3625,8996
|
|
20240105,112100,675481720,3645,3645,3645,3645,60
|
|
20240105,112000,675263020,3640,3650,3650,3640,1652
|
|
20240105,111900,669245580,3660,3660,3660,3660,0
|
|
20240105,111800,669245580,3660,3660,3660,3660,10
|
|
20240105,111700,669208980,3645,3660,3660,3645,302
|
|
20240105,111600,668108025,3645,3650,3650,3645,927
|
|
20240105,111500,664728615,3660,3660,3660,3660,1
|
|
20240105,111400,664724955,3665,3665,3665,3665,0
|
|
20240105,111300,664724955,3665,3665,3665,3665,0
|
|
20240105,111200,664724955,3665,3650,3665,3650,7
|
|
20240105,111100,664699390,3650,3650,3650,3650,2051
|
|
20240105,111000,657213240,3650,3655,3655,3650,28
|
|
20240105,110900,657110970,3670,3670,3670,3670,0
|
|
20240105,110800,657110970,3670,3655,3670,3650,1823
|
|
20240105,110700,650456100,3655,3665,3665,3655,2133
|
|
20240105,110600,642657310,3670,3665,3670,3665,26
|
|
20240105,110500,642562015,3665,3665,3665,3665,113
|
|
20240105,110400,642147870,3660,3660,3660,3660,1
|
|
20240105,110300,642144210,3665,3665,3665,3665,50
|
|
20240105,110200,641960960,3670,3670,3670,3670,41
|
|
20240105,110100,641810490,3670,3655,3670,3655,25
|
|
20240105,110000,641718965,3655,3670,3670,3655,423
|
|
20240105,105900,640168505,3675,3675,3675,3675,3
|
|
20240105,105800,640157480,3670,3670,3670,3670,0
|
|
20240105,105700,640157480,3670,3670,3670,3670,0
|
|
20240105,105600,640157480,3670,3670,3670,3670,828
|
|
20240105,105500,637118720,3670,3670,3670,3670,10
|
|
20240105,105400,637082020,3650,3650,3650,3650,0
|
|
20240105,105300,637082020,3650,3650,3650,3650,0
|
|
20240105,105200,637082020,3650,3650,3650,3650,6
|
|
20240105,105100,637060120,3650,3650,3650,3650,3
|
|
20240105,105000,637049170,3650,3650,3650,3650,51
|
|
20240105,104900,636863020,3650,3650,3650,3650,2
|
|
20240105,104800,636855720,3650,3650,3650,3650,19
|
|
20240105,104700,636786370,3650,3650,3650,3650,0
|
|
20240105,104600,636786370,3650,3650,3650,3650,0
|
|
20240105,104500,636786370,3650,3650,3650,3650,882
|
|
20240105,104400,633567070,3645,3670,3670,3645,1111
|
|
20240105,104300,629510795,3670,3655,3670,3645,783
|
|
20240105,104200,626655870,3660,3650,3670,3650,37
|
|
20240105,104100,626520530,3650,3645,3650,3645,2689
|
|
20240105,104000,616719120,3645,3650,3655,3645,3690
|
|
20240105,103900,603257295,3655,3655,3655,3655,131
|
|
20240105,103800,602778490,3655,3665,3665,3655,274
|
|
20240105,103700,601774300,3665,3650,3670,3645,538
|
|
20240105,103600,599812165,3650,3650,3650,3650,464
|
|
20240105,103500,598118565,3650,3650,3650,3650,1720
|
|
20240105,103400,591840565,3675,3650,3675,3640,10770
|
|
20240105,103300,552601645,3655,3680,3680,3650,7726
|
|
20240105,103200,524292395,3680,3680,3680,3680,1010
|
|
20240105,103100,520575595,3680,3695,3695,3680,2592
|
|
20240105,103000,511018455,3695,3685,3695,3675,854
|
|
20240105,102900,507875995,3685,3680,3685,3680,711
|
|
20240105,102800,505259460,3685,3680,3685,3680,528
|
|
20240105,102700,503316275,3685,3685,3685,3685,262
|
|
20240105,102600,502350805,3690,3690,3695,3690,12
|
|
20240105,102500,502306520,3700,3700,3700,3700,0
|
|
20240105,102400,502306520,3700,3700,3700,3700,11
|
|
20240105,102300,502265820,3680,3700,3700,3680,1351
|
|
20240105,102200,497292560,3690,3690,3690,3690,1
|
|
20240105,102100,497288870,3700,3695,3700,3695,140
|
|
20240105,102000,496771510,3695,3695,3695,3695,159
|
|
20240105,101900,496184005,3680,3690,3690,3680,6
|
|
20240105,101800,496161875,3690,3690,3690,3680,931
|
|
20240105,101700,492731920,3685,3690,3690,3685,505
|
|
20240105,101600,490870970,3700,3690,3700,3690,356
|
|
20240105,101500,489554600,3690,3690,3690,3690,1000
|
|
20240105,101400,485864600,3690,3690,3690,3690,0
|
|
20240105,101300,485864600,3690,3690,3695,3690,681
|
|
20240105,101200,483351660,3690,3700,3700,3690,486
|
|
20240105,101100,481554895,3700,3700,3700,3700,40
|
|
20240105,101000,481406895,3700,3705,3705,3700,446
|
|
20240105,100900,479756190,3700,3700,3700,3695,762
|
|
20240105,100800,476936865,3700,3700,3700,3700,187
|
|
20240105,100700,476244965,3700,3700,3705,3700,1615
|
|
20240105,100600,470269460,3710,3695,3710,3695,4936
|
|
20240105,100500,452002460,3695,3690,3695,3685,1103
|
|
20240105,100400,447932735,3690,3675,3690,3675,1820
|
|
20240105,100300,441230175,3665,3665,3665,3665,250
|
|
20240105,100200,440313925,3660,3660,3660,3660,346
|
|
20240105,100100,439047565,3660,3660,3660,3660,246
|
|
20240105,100000,438147205,3675,3675,3675,3675,28
|
|
20240105,095900,438044305,3675,3675,3675,3675,41
|
|
20240105,095800,437893630,3660,3670,3670,3660,3101
|
|
20240105,095700,426539770,3690,3690,3690,3690,174
|
|
20240105,095600,425897710,3690,3680,3690,3680,676
|
|
20240105,095500,423409090,3680,3680,3680,3680,0
|
|
20240105,095400,423409090,3680,3680,3680,3680,10
|
|
20240105,095300,423372290,3680,3660,3680,3660,1035
|
|
20240105,095200,419583670,3660,3660,3660,3660,1100
|
|
20240105,095100,415557670,3660,3660,3660,3660,257
|
|
20240105,095000,414617050,3660,3665,3665,3660,2802
|
|
20240105,094900,404348755,3665,3675,3675,3665,1770
|
|
20240105,094800,397849005,3675,3675,3675,3675,145
|
|
20240105,094700,397316130,3675,3675,3675,3675,424
|
|
20240105,094600,395757930,3675,3680,3680,3675,60
|
|
20240105,094500,395537180,3675,3685,3695,3675,403
|
|
20240105,094400,394051180,3675,3685,3685,3675,51
|
|
20240105,094300,393863745,3685,3685,3685,3685,11
|
|
20240105,094200,393823210,3675,3680,3680,3675,1392
|
|
20240105,094100,388707595,3680,3680,3680,3680,345
|
|
20240105,094000,387437995,3680,3680,3680,3680,1
|
|
20240105,093900,387434315,3685,3690,3690,3680,103
|
|
20240105,093800,387055255,3680,3685,3685,3680,87
|
|
20240105,093700,386734865,3685,3685,3685,3680,535
|
|
20240105,093600,384764685,3690,3695,3695,3690,1573
|
|
20240105,093500,378957470,3695,3680,3695,3680,40
|
|
20240105,093400,378810255,3680,3690,3690,3680,5250
|
|
20240105,093300,359485565,3690,3690,3690,3690,0
|
|
20240105,093200,359485565,3690,3695,3695,3690,343
|
|
20240105,093100,358219180,3695,3695,3695,3680,3090
|
|
20240105,093000,346842835,3675,3670,3695,3670,445
|
|
20240105,092900,345206155,3690,3690,3690,3690,2
|
|
20240105,092800,345198775,3670,3670,3670,3670,1
|
|
20240105,092700,345195105,3690,3680,3700,3670,1259
|
|
20240105,092600,340557310,3680,3665,3680,3665,3703
|
|
20240105,092500,326966670,3670,3665,3670,3665,389
|
|
20240105,092400,325540445,3670,3680,3680,3670,1485
|
|
20240105,092300,320089235,3680,3680,3680,3680,206
|
|
20240105,092200,319331155,3680,3665,3695,3655,1360
|
|
20240105,092100,314345380,3665,3660,3695,3655,721
|
|
20240105,092000,311693470,3660,3660,3700,3650,8724
|
|
20240105,091900,279730075,3660,3680,3680,3660,6633
|
|
20240105,091800,255405165,3685,3675,3685,3660,932
|
|
20240105,091700,251982975,3675,3695,3695,3675,226
|
|
20240105,091600,251150500,3675,3695,3700,3675,310
|
|
20240105,091500,250007235,3695,3675,3695,3675,590
|
|
20240105,091400,247829845,3680,3685,3690,3680,3863
|
|
20240105,091300,233612455,3685,3700,3700,3685,2368
|
|
20240105,091200,224867120,3705,3700,3715,3695,2553
|
|
20240105,091100,215424970,3715,3710,3715,3700,2291
|
|
20240105,091000,206937370,3710,3710,3710,3705,664
|
|
20240105,090900,204476370,3710,3700,3715,3695,1960
|
|
20240105,090800,197217855,3700,3700,3720,3690,1320
|
|
20240105,090700,192334640,3715,3705,3720,3650,10760
|
|
20240105,090600,152584530,3725,3710,3745,3710,3701
|
|
20240105,090500,138829370,3680,3655,3765,3650,9879
|
|
20240105,090400,102262430,3655,3655,3685,3655,2745
|
|
20240105,090300,92197540,3655,3655,3655,3645,1784
|
|
20240105,090200,85684230,3655,3660,3660,3635,9433
|
|
20240105,090100,51259255,3665,3670,3670,3665,2866
|
|
20240105,090000,40742690,3680,3700,3700,3680,11013
|