599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185600,3423630455,3065,3065,3065,3065,53826
|
|
20240115,185500,3423630455,3065,3065,3065,3065,0
|
|
20240115,185400,3423630455,3065,3065,3065,3065,0
|
|
20240115,185300,3423630455,3065,3065,3065,3065,0
|
|
20240115,185200,3423630455,3065,3065,3065,3065,0
|
|
20240115,185100,3423630455,3065,3065,3065,3065,0
|
|
20240115,185000,3423630455,3065,3065,3065,3065,0
|
|
20240115,184900,3423630455,3065,3065,3065,3065,0
|
|
20240115,184800,3423630455,3065,3065,3065,3065,0
|
|
20240115,184700,3423630455,3065,3065,3065,3065,0
|
|
20240115,184600,3423630455,3065,3065,3065,3065,0
|
|
20240115,184500,3423630455,3065,3065,3065,3065,0
|
|
20240115,184400,3423630455,3065,3065,3065,3065,0
|
|
20240115,184300,3423630455,3065,3065,3065,3065,0
|
|
20240115,184200,3423630455,3065,3065,3065,3065,0
|
|
20240115,184100,3423630455,3065,3065,3065,3065,0
|
|
20240115,184000,3423630455,3065,3065,3065,3065,0
|
|
20240115,183900,3423630455,3065,3065,3065,3065,0
|
|
20240115,183800,3423630455,3065,3065,3065,3065,0
|
|
20240115,183700,3423630455,3065,3065,3065,3065,0
|
|
20240115,183600,3423630455,3065,3065,3065,3065,0
|
|
20240115,183500,3423630455,3065,3065,3065,3065,0
|
|
20240115,183400,3423630455,3065,3065,3065,3065,0
|
|
20240115,183300,3423630455,3065,3065,3065,3065,0
|
|
20240115,183200,3423630455,3065,3065,3065,3065,0
|
|
20240115,183100,3423630455,3065,3065,3065,3065,0
|
|
20240115,183000,3423630455,3065,3065,3065,3065,0
|
|
20240115,182900,3423630455,3065,3065,3065,3065,0
|
|
20240115,182800,3423630455,3065,3065,3065,3065,0
|
|
20240115,182700,3423630455,3065,3065,3065,3065,0
|
|
20240115,182600,3423630455,3065,3065,3065,3065,53826
|
|
20240115,182500,3423630455,3065,3065,3065,3065,0
|
|
20240115,182400,3423630455,3065,3065,3065,3065,0
|
|
20240115,182300,3423630455,3065,3065,3065,3065,0
|
|
20240115,182200,3423630455,3065,3065,3065,3065,0
|
|
20240115,182100,3423630455,3065,3065,3065,3065,0
|
|
20240115,182000,3423630455,3065,3065,3065,3065,0
|
|
20240115,181900,3423630455,3065,3065,3065,3065,0
|
|
20240115,181800,3423630455,3065,3065,3065,3065,0
|
|
20240115,181700,3423630455,3065,3065,3065,3065,0
|
|
20240115,181600,3423630455,3065,3065,3065,3065,0
|
|
20240115,181500,3423630455,3065,3065,3065,3065,0
|
|
20240115,181400,3423630455,3065,3065,3065,3065,0
|
|
20240115,181300,3423630455,3065,3065,3065,3065,0
|
|
20240115,181200,3423630455,3065,3065,3065,3065,0
|
|
20240115,181100,3423630455,3065,3065,3065,3065,0
|
|
20240115,181000,3423630455,3065,3065,3065,3065,0
|
|
20240115,180900,3423630455,3065,3065,3065,3065,0
|
|
20240115,180800,3423630455,3065,3065,3065,3065,0
|
|
20240115,180700,3423630455,3065,3065,3065,3065,0
|
|
20240115,180600,3423630455,3065,3065,3065,3065,0
|
|
20240115,180500,3423630455,3065,3065,3065,3065,0
|
|
20240115,180400,3423630455,3065,3065,3065,3065,0
|
|
20240115,180300,3423630455,3065,3065,3065,3065,0
|
|
20240115,180200,3423630455,3065,3065,3065,3065,0
|
|
20240115,180100,3423630455,3065,3065,3065,3065,0
|
|
20240115,180000,3423630455,3065,3065,3065,3065,0
|
|
20240115,175900,3423630455,3065,3065,3065,3065,0
|
|
20240115,175800,3423630455,3065,3065,3065,3065,0
|
|
20240115,175700,3423630455,3065,3065,3065,3065,0
|
|
20240115,175600,3423630455,3065,3065,3065,3065,53826
|
|
20240115,175500,3423630455,3065,3065,3065,3065,0
|
|
20240115,175400,3423630455,3065,3065,3065,3065,0
|
|
20240115,175300,3423630455,3065,3065,3065,3065,0
|
|
20240115,175200,3423630455,3065,3065,3065,3065,0
|
|
20240115,175100,3423630455,3065,3065,3065,3065,0
|
|
20240115,175000,3423630455,3065,3065,3065,3065,0
|
|
20240115,174900,3423630455,3065,3065,3065,3065,0
|
|
20240115,174800,3423630455,3065,3065,3065,3065,0
|
|
20240115,174700,3423630455,3065,3065,3065,3065,0
|
|
20240115,174600,3423630455,3065,3065,3065,3065,0
|
|
20240115,174500,3423630455,3065,3065,3065,3065,0
|
|
20240115,174400,3423630455,3065,3065,3065,3065,0
|
|
20240115,174300,3423630455,3065,3065,3065,3065,0
|
|
20240115,174200,3423630455,3065,3065,3065,3065,0
|
|
20240115,174100,3423630455,3065,3065,3065,3065,0
|
|
20240115,174000,3423630455,3065,3065,3065,3065,0
|
|
20240115,173900,3423630455,3065,3065,3065,3065,0
|
|
20240115,173800,3423630455,3065,3065,3065,3065,0
|
|
20240115,173700,3423630455,3065,3065,3065,3065,0
|
|
20240115,173600,3423630455,3065,3065,3065,3065,0
|
|
20240115,173500,3423630455,3065,3065,3065,3065,0
|
|
20240115,173400,3423630455,3065,3065,3065,3065,0
|
|
20240115,173300,3423630455,3065,3065,3065,3065,0
|
|
20240115,173200,3423630455,3065,3065,3065,3065,0
|
|
20240115,173100,3423630455,3065,3065,3065,3065,0
|
|
20240115,173000,3423630455,3065,3065,3065,3065,0
|
|
20240115,172900,3423630455,3065,3065,3065,3065,0
|
|
20240115,172800,3423630455,3065,3065,3065,3065,0
|
|
20240115,172700,3423630455,3065,3065,3065,3065,0
|
|
20240115,172600,3423630455,3065,3065,3065,3065,53826
|
|
20240115,172500,3423630455,3065,3065,3065,3065,0
|
|
20240115,172400,3423630455,3065,3065,3065,3065,0
|
|
20240115,172300,3423630455,3065,3065,3065,3065,0
|
|
20240115,172200,3423630455,3065,3065,3065,3065,0
|
|
20240115,172100,3423630455,3065,3065,3065,3065,0
|
|
20240115,172000,3423630455,3065,3065,3065,3065,0
|
|
20240115,171900,3423630455,3065,3065,3065,3065,0
|
|
20240115,171800,3423630455,3065,3065,3065,3065,0
|
|
20240115,171700,3423630455,3065,3065,3065,3065,0
|
|
20240115,171600,3423630455,3065,3065,3065,3065,0
|
|
20240115,171500,3423630455,3065,3065,3065,3065,0
|
|
20240115,171400,3423630455,3065,3065,3065,3065,0
|
|
20240115,171300,3423630455,3065,3065,3065,3065,0
|
|
20240115,171200,3423630455,3065,3065,3065,3065,0
|
|
20240115,171100,3423630455,3065,3065,3065,3065,0
|
|
20240115,171000,3423630455,3065,3065,3065,3065,0
|
|
20240115,170900,3423630455,3065,3065,3065,3065,0
|
|
20240115,170800,3423630455,3065,3065,3065,3065,0
|
|
20240115,170700,3423630455,3065,3065,3065,3065,0
|
|
20240115,170600,3423630455,3065,3065,3065,3065,0
|
|
20240115,170500,3423630455,3065,3065,3065,3065,0
|
|
20240115,170400,3423630455,3065,3065,3065,3065,0
|
|
20240115,170300,3423630455,3065,3065,3065,3065,0
|
|
20240115,170200,3423630455,3065,3065,3065,3065,0
|
|
20240115,170100,3423630455,3065,3065,3065,3065,0
|
|
20240115,170000,3423630455,3065,3065,3065,3065,0
|
|
20240115,165900,3423630455,3065,3065,3065,3065,0
|
|
20240115,165800,3423630455,3065,3065,3065,3065,0
|
|
20240115,165700,3423630455,3065,3065,3065,3065,0
|
|
20240115,165600,3423630455,3065,3065,3065,3065,53826
|
|
20240115,165500,3423630455,3065,3065,3065,3065,0
|
|
20240115,165400,3423630455,3065,3065,3065,3065,0
|
|
20240115,165300,3423630455,3065,3065,3065,3065,0
|
|
20240115,165200,3423630455,3065,3065,3065,3065,0
|
|
20240115,165100,3423630455,3065,3065,3065,3065,0
|
|
20240115,165000,3423630455,3065,3065,3065,3065,0
|
|
20240115,164900,3423630455,3065,3065,3065,3065,0
|
|
20240115,164800,3423630455,3065,3065,3065,3065,0
|
|
20240115,164700,3423630455,3065,3065,3065,3065,0
|
|
20240115,164600,3423630455,3065,3065,3065,3065,0
|
|
20240115,164500,3423630455,3065,3065,3065,3065,0
|
|
20240115,164400,3423630455,3065,3065,3065,3065,0
|
|
20240115,164300,3423630455,3065,3065,3065,3065,0
|
|
20240115,164200,3423630455,3065,3065,3065,3065,0
|
|
20240115,164100,3423630455,3065,3065,3065,3065,0
|
|
20240115,164000,3423630455,3065,3065,3065,3065,0
|
|
20240115,163900,3423630455,3065,3065,3065,3065,0
|
|
20240115,163800,3423630455,3065,3065,3065,3065,0
|
|
20240115,163700,3423630455,3065,3065,3065,3065,0
|
|
20240115,163600,3423630455,3065,3065,3065,3065,0
|
|
20240115,163500,3423630455,3065,3065,3065,3065,0
|
|
20240115,163400,3423630455,3065,3065,3065,3065,0
|
|
20240115,163300,3423630455,3065,3065,3065,3065,0
|
|
20240115,163200,3423630455,3065,3065,3065,3065,0
|
|
20240115,163100,3423630455,3065,3065,3065,3065,0
|
|
20240115,163000,3423630455,3065,3065,3065,3065,0
|
|
20240115,162900,3423630455,3065,3065,3065,3065,0
|
|
20240115,162800,3423630455,3065,3065,3065,3065,0
|
|
20240115,162700,3423630455,3065,3065,3065,3065,0
|
|
20240115,162600,3423630455,3065,3065,3065,3065,53826
|
|
20240115,162500,3423630455,3065,3065,3065,3065,0
|
|
20240115,162400,3423630455,3065,3065,3065,3065,0
|
|
20240115,162300,3423630455,3065,3065,3065,3065,0
|
|
20240115,162200,3423630455,3065,3065,3065,3065,0
|
|
20240115,162100,3423630455,3065,3065,3065,3065,0
|
|
20240115,162000,3423630455,3065,3065,3065,3065,0
|
|
20240115,161900,3423630455,3065,3065,3065,3065,0
|
|
20240115,161800,3423630455,3065,3065,3065,3065,0
|
|
20240115,161700,3423630455,3065,3065,3065,3065,0
|
|
20240115,161600,3423630455,3065,3065,3065,3065,0
|
|
20240115,161500,3423630455,3065,3065,3065,3065,0
|
|
20240115,161400,3423630455,3065,3065,3065,3065,0
|
|
20240115,161300,3423630455,3065,3065,3065,3065,0
|
|
20240115,161200,3423630455,3065,3065,3065,3065,0
|
|
20240115,161100,3423630455,3065,3065,3065,3065,0
|
|
20240115,161000,3423630455,3065,3065,3065,3065,0
|
|
20240115,160900,3423630455,3065,3065,3065,3065,0
|
|
20240115,160800,3423630455,3065,3065,3065,3065,0
|
|
20240115,160700,3423630455,3065,3065,3065,3065,0
|
|
20240115,160600,3423630455,3065,3065,3065,3065,0
|
|
20240115,160500,3423630455,3065,3065,3065,3065,0
|
|
20240115,160400,3423630455,3065,3065,3065,3065,0
|
|
20240115,160300,3423630455,3065,3065,3065,3065,0
|
|
20240115,160200,3423630455,3065,3065,3065,3065,0
|
|
20240115,160100,3423630455,3065,3065,3065,3065,0
|
|
20240115,160000,3423630455,3065,3065,3065,3065,0
|
|
20240115,155900,3423630455,3065,3065,3065,3065,0
|
|
20240115,155800,3423630455,3065,3065,3065,3065,0
|
|
20240115,155700,3423630455,3065,3065,3065,3065,0
|
|
20240115,155600,3423630455,3065,3065,3065,3065,53826
|
|
20240115,155500,3423630455,3065,3065,3065,3065,0
|
|
20240115,155400,3423630455,3065,3065,3065,3065,0
|
|
20240115,155300,3423630455,3065,3065,3065,3065,0
|
|
20240115,155200,3423630455,3065,3065,3065,3065,0
|
|
20240115,155100,3423630455,3065,3065,3065,3065,0
|
|
20240115,155000,3423630455,3065,3065,3065,3065,0
|
|
20240115,154900,3423630455,3065,3065,3065,3065,0
|
|
20240115,154800,3423630455,3065,3065,3065,3065,0
|
|
20240115,154700,3423630455,3065,3065,3065,3065,0
|
|
20240115,154600,3423630455,3065,3065,3065,3065,0
|
|
20240115,154500,3423630455,3065,3065,3065,3065,0
|
|
20240115,154400,3423630455,3065,3065,3065,3065,0
|
|
20240115,154300,3423630455,3065,3065,3065,3065,0
|
|
20240115,154200,3423630455,3065,3065,3065,3065,0
|
|
20240115,154100,3423630455,3065,3065,3065,3065,0
|
|
20240115,154000,3423630455,3065,3065,3065,3065,0
|
|
20240115,153900,3423630455,3065,3065,3065,3065,0
|
|
20240115,153800,3423630455,3065,3065,3065,3065,0
|
|
20240115,153700,3423630455,3065,3065,3065,3065,0
|
|
20240115,153600,3423630455,3065,3065,3065,3065,0
|
|
20240115,153500,3423630455,3065,3065,3065,3065,0
|
|
20240115,153400,3423630455,3065,3065,3065,3065,0
|
|
20240115,153300,3423630455,3065,3065,3065,3065,0
|
|
20240115,153200,3423630455,3065,3065,3065,3065,0
|
|
20240115,153100,3423630455,3065,3065,3065,3065,0
|
|
20240115,153000,3423630455,3065,3065,3065,3065,53826
|
|
20240115,152900,3258653765,3095,3095,3095,3095,0
|
|
20240115,152800,3258653765,3095,3095,3095,3095,0
|
|
20240115,152700,3258653765,3095,3095,3095,3095,0
|
|
20240115,152600,3258653765,3095,3095,3095,3095,0
|
|
20240115,152500,3258653765,3095,3095,3095,3095,0
|
|
20240115,152400,3258653765,3095,3095,3095,3095,0
|
|
20240115,152300,3258653765,3095,3095,3095,3095,0
|
|
20240115,152200,3258653765,3095,3095,3095,3095,0
|
|
20240115,152100,3258653765,3095,3095,3095,3095,0
|
|
20240115,152000,3258653765,3095,3095,3095,3095,0
|
|
20240115,151900,3258653765,3095,3090,3095,3085,8525
|
|
20240115,151800,3232311180,3085,3090,3090,3085,10781
|
|
20240115,151700,3198999280,3095,3095,3100,3095,2479
|
|
20240115,151600,3191324045,3100,3095,3100,3095,409
|
|
20240115,151500,3190056415,3095,3100,3100,3095,905
|
|
20240115,151400,3187254890,3100,3100,3100,3090,3298
|
|
20240115,151300,3177052960,3095,3100,3100,3095,5626
|
|
20240115,151200,3159639415,3100,3105,3105,3100,6140
|
|
20240115,151100,3140596495,3110,3110,3110,3110,66
|
|
20240115,151000,3140391235,3110,3115,3115,3110,1273
|
|
20240115,150900,3136432185,3115,3115,3115,3110,674
|
|
20240115,150800,3134332695,3115,3115,3120,3115,1741
|
|
20240115,150700,3128909285,3115,3120,3125,3115,1741
|
|
20240115,150600,3123474275,3120,3120,3120,3120,921
|
|
20240115,150500,3120600755,3120,3120,3125,3120,805
|
|
20240115,150400,3118085165,3125,3125,3125,3120,2173
|
|
20240115,150300,3111296485,3125,3110,3125,3110,8707
|
|
20240115,150200,3084136125,3110,3110,3110,3110,742
|
|
20240115,150100,3081828505,3115,3110,3115,3110,492
|
|
20240115,150000,3080297475,3105,3105,3110,3105,1879
|
|
20240115,145900,3074461045,3105,3105,3110,3105,504
|
|
20240115,145800,3072896110,3105,3115,3115,3105,308
|
|
20240115,145700,3071936700,3105,3105,3105,3105,30
|
|
20240115,145600,3071843550,3115,3100,3115,3100,1903
|
|
20240115,145500,3065933315,3100,3100,3105,3100,91
|
|
20240115,145400,3065651005,3100,3100,3100,3100,2082
|
|
20240115,145300,3059196805,3105,3100,3105,3100,15185
|
|
20240115,145200,3012122205,3105,3105,3105,3100,112
|
|
20240115,145100,3011774450,3105,3105,3110,3105,2618
|
|
20240115,145000,3003644310,3105,3105,3105,3105,4903
|
|
20240115,144900,2988420495,3105,3115,3115,3105,26124
|
|
20240115,144800,2907201560,3115,3115,3115,3110,993
|
|
20240115,144700,2904113265,3115,3115,3115,3115,482
|
|
20240115,144600,2902611835,3115,3115,3120,3115,2766
|
|
20240115,144500,2893995740,3115,3115,3120,3115,3601
|
|
20240115,144400,2882773120,3120,3120,3120,3120,300
|
|
20240115,144300,2881837120,3115,3115,3115,3115,0
|
|
20240115,144200,2881837120,3115,3115,3120,3115,1136
|
|
20240115,144100,2878292975,3120,3120,3120,3115,2252
|
|
20240115,144000,2871276770,3120,3120,3120,3120,46
|
|
20240115,143900,2871133250,3115,3120,3120,3115,1428
|
|
20240115,143800,2866679920,3120,3115,3120,3115,788
|
|
20240115,143700,2864221450,3110,3110,3110,3110,100
|
|
20240115,143600,2863910450,3110,3115,3115,3110,4019
|
|
20240115,143500,2851411265,3115,3110,3115,3110,391
|
|
20240115,143400,2850193320,3110,3120,3120,3110,167
|
|
20240115,143300,2849673005,3120,3115,3120,3115,865
|
|
20240115,143200,2846978480,3115,3115,3115,3115,757
|
|
20240115,143100,2844620425,3115,3115,3115,3110,5004
|
|
20240115,143000,2829032970,3110,3115,3115,3110,358
|
|
20240115,142900,2827917825,3115,3115,3115,3115,201
|
|
20240115,142800,2827291710,3115,3115,3115,3115,310
|
|
20240115,142700,2826326060,3115,3115,3115,3115,5175
|
|
20240115,142600,2810205935,3115,3120,3120,3115,88
|
|
20240115,142500,2809931800,3115,3115,3115,3115,19
|
|
20240115,142400,2809872615,3115,3115,3120,3115,1633
|
|
20240115,142300,2804785815,3115,3115,3115,3115,0
|
|
20240115,142200,2804785815,3115,3115,3120,3115,338
|
|
20240115,142100,2803731840,3115,3115,3115,3115,520
|
|
20240115,142000,2802112040,3120,3115,3120,3115,72
|
|
20240115,141900,2801887650,3120,3120,3120,3120,14
|
|
20240115,141800,2801843970,3120,3120,3120,3115,659
|
|
20240115,141700,2799789010,3120,3120,3120,3120,550
|
|
20240115,141600,2798073010,3120,3120,3120,3120,1510
|
|
20240115,141500,2793361810,3120,3125,3125,3120,479
|
|
20240115,141400,2791864945,3120,3120,3125,3120,553
|
|
20240115,141300,2790139085,3120,3120,3120,3120,767
|
|
20240115,141200,2787746045,3120,3120,3120,3120,14
|
|
20240115,141100,2787702365,3120,3120,3120,3120,452
|
|
20240115,141000,2786292125,3115,3115,3115,3115,700
|
|
20240115,140900,2784111625,3120,3115,3120,3115,237
|
|
20240115,140800,2783372400,3115,3120,3120,3115,198
|
|
20240115,140700,2782754740,3120,3120,3120,3120,204
|
|
20240115,140600,2782118260,3120,3120,3120,3120,199
|
|
20240115,140500,2781497380,3120,3115,3120,3115,634
|
|
20240115,140400,2779520850,3115,3120,3120,3115,1575
|
|
20240115,140300,2774614650,3120,3120,3120,3120,45
|
|
20240115,140200,2774474250,3120,3120,3120,3120,543
|
|
20240115,140100,2772780090,3120,3120,3120,3115,1451
|
|
20240115,140000,2768253045,3120,3115,3120,3115,272
|
|
20240115,135900,2767404420,3115,3115,3115,3115,124
|
|
20240115,135800,2767018160,3115,3115,3115,3110,663
|
|
20240115,135700,2764952950,3110,3120,3120,3110,2042
|
|
20240115,135600,2758593015,3120,3120,3120,3120,4
|
|
20240115,135500,2758580535,3125,3125,3125,3115,2721
|
|
20240115,135400,2750093695,3120,3120,3120,3115,5221
|
|
20240115,135300,2733812210,3120,3120,3120,3120,1302
|
|
20240115,135200,2729749970,3120,3120,3120,3120,393
|
|
20240115,135100,2728523810,3120,3120,3120,3120,92
|
|
20240115,135000,2728236770,3120,3120,3120,3120,139
|
|
20240115,134900,2727803090,3120,3125,3125,3120,232
|
|
20240115,134800,2727078815,3120,3120,3120,3120,7
|
|
20240115,134700,2727056975,3125,3125,3125,3125,180
|
|
20240115,134600,2726494475,3120,3120,3120,3120,217
|
|
20240115,134500,2725817435,3120,3120,3120,3120,981
|
|
20240115,134400,2722756715,3115,3120,3120,3115,529
|
|
20240115,134300,2721106465,3120,3120,3120,3120,258
|
|
20240115,134200,2720301505,3120,3115,3120,3115,652
|
|
20240115,134100,2718269825,3120,3115,3120,3115,523
|
|
20240115,134000,2716640625,3120,3120,3120,3120,588
|
|
20240115,133900,2714806065,3120,3130,3130,3120,5257
|
|
20240115,133800,2698398965,3130,3135,3135,3130,158
|
|
20240115,133700,2697903655,3140,3135,3140,3135,3244
|
|
20240115,133600,2687718040,3130,3135,3135,3130,303
|
|
20240115,133500,2686769605,3135,3135,3135,3135,75
|
|
20240115,133400,2686534480,3130,3130,3135,3130,125
|
|
20240115,133300,2686143065,3130,3130,3130,3130,21
|
|
20240115,133200,2686077335,3130,3130,3130,3130,88
|
|
20240115,133100,2685801895,3130,3130,3130,3130,182
|
|
20240115,133000,2685232235,3125,3125,3125,3125,0
|
|
20240115,132900,2685232235,3125,3125,3125,3125,150
|
|
20240115,132800,2684763485,3125,3120,3125,3120,15
|
|
20240115,132700,2684716615,3120,3120,3120,3120,0
|
|
20240115,132600,2684716615,3120,3120,3120,3120,0
|
|
20240115,132500,2684716615,3120,3120,3120,3120,301
|
|
20240115,132400,2683777495,3120,3120,3120,3120,408
|
|
20240115,132300,2682504535,3120,3120,3120,3120,0
|
|
20240115,132200,2682504535,3120,3120,3120,3120,5
|
|
20240115,132100,2682488935,3115,3110,3115,3110,767
|
|
20240115,132000,2680103510,3110,3120,3120,3110,1455
|
|
20240115,131900,2675570090,3120,3110,3125,3110,1091
|
|
20240115,131800,2672164060,3110,3120,3120,3110,6048
|
|
20240115,131700,2653331605,3120,3110,3125,3110,1347
|
|
20240115,131600,2649131120,3110,3115,3115,3110,1727
|
|
20240115,131500,2643759995,3115,3120,3120,3115,901
|
|
20240115,131400,2640951240,3110,3110,3120,3110,983
|
|
20240115,131300,2637890580,3115,3130,3130,3110,10337
|
|
20240115,131200,2605667625,3125,3120,3125,3115,2894
|
|
20240115,131100,2596636835,3120,3130,3135,3120,8767
|
|
20240115,131000,2569206845,3130,3130,3130,3130,56
|
|
20240115,130900,2569031565,3135,3130,3135,3130,224
|
|
20240115,130800,2568329650,3140,3140,3140,3140,0
|
|
20240115,130700,2568329650,3140,3135,3140,3130,337
|
|
20240115,130600,2567271930,3135,3140,3140,3135,73
|
|
20240115,130500,2567042730,3140,3135,3140,3135,8
|
|
20240115,130400,2567017630,3135,3140,3140,3135,62
|
|
20240115,130300,2566823210,3140,3140,3140,3135,1775
|
|
20240115,130200,2561255745,3140,3135,3140,3135,41
|
|
20240115,130100,2561127015,3135,3130,3135,3130,122
|
|
20240115,130000,2560745120,3130,3145,3145,3130,2714
|
|
20240115,125900,2552242680,3145,3145,3145,3145,40
|
|
20240115,125800,2552116880,3145,3140,3145,3140,451
|
|
20240115,125700,2550700735,3140,3135,3140,3135,3
|
|
20240115,125600,2550691325,3135,3140,3140,3135,6
|
|
20240115,125500,2550672510,3140,3135,3140,3135,170
|
|
20240115,125400,2550138810,3130,3130,3130,3130,989
|
|
20240115,125300,2547043240,3130,3130,3130,3130,8
|
|
20240115,125200,2547018200,3135,3130,3135,3130,2
|
|
20240115,125100,2547011935,3135,3135,3135,3130,2546
|
|
20240115,125000,2539030230,3135,3135,3140,3135,572
|
|
20240115,124900,2537236970,3135,3135,3135,3135,1
|
|
20240115,124800,2537233835,3140,3140,3145,3140,587
|
|
20240115,124700,2535390155,3140,3140,3140,3140,1832
|
|
20240115,124600,2529637675,3140,3135,3140,3135,880
|
|
20240115,124500,2526877820,3135,3130,3135,3130,522
|
|
20240115,124400,2525241455,3130,3130,3130,3130,4229
|
|
20240115,124300,2512004685,3130,3135,3135,3130,103
|
|
20240115,124200,2511682280,3125,3125,3125,3125,0
|
|
20240115,124100,2511682280,3125,3135,3135,3125,2
|
|
20240115,124000,2511676020,3125,3125,3125,3125,0
|
|
20240115,123900,2511676020,3125,3125,3125,3125,0
|
|
20240115,123800,2511676020,3125,3125,3130,3120,10176
|
|
20240115,123700,2479876005,3120,3120,3120,3120,510
|
|
20240115,123600,2478284805,3120,3120,3120,3115,750
|
|
20240115,123500,2475946330,3115,3115,3115,3110,324
|
|
20240115,123400,2474937075,3110,3110,3110,3110,113
|
|
20240115,123300,2474585645,3105,3110,3110,3105,389
|
|
20240115,123200,2473375865,3105,3105,3110,3105,710
|
|
20240115,123100,2471171310,3105,3105,3110,3105,4447
|
|
20240115,123000,2457355875,3110,3115,3115,3110,2593
|
|
20240115,122900,2449291595,3115,3115,3115,3115,13
|
|
20240115,122800,2449251100,3110,3115,3115,3110,13172
|
|
20240115,122700,2408283490,3115,3120,3120,3115,1273
|
|
20240115,122600,2404311785,3120,3120,3120,3120,901
|
|
20240115,122500,2401500665,3120,3120,3120,3120,20
|
|
20240115,122400,2401438265,3120,3120,3120,3120,40
|
|
20240115,122300,2401313465,3115,3115,3115,3115,0
|
|
20240115,122200,2401313465,3115,3120,3120,3115,1818
|
|
20240115,122100,2395650295,3115,3120,3120,3115,3800
|
|
20240115,122000,2383805520,3125,3125,3125,3125,0
|
|
20240115,121900,2383805520,3125,3125,3125,3125,0
|
|
20240115,121800,2383805520,3125,3120,3125,3120,2015
|
|
20240115,121700,2377518655,3120,3125,3125,3120,29
|
|
20240115,121600,2377428045,3125,3125,3125,3125,7
|
|
20240115,121500,2377406170,3120,3130,3130,3120,2746
|
|
20240115,121400,2368835675,3130,3130,3130,3130,4
|
|
20240115,121300,2368823155,3130,3130,3130,3130,53
|
|
20240115,121200,2368657265,3130,3130,3130,3130,82
|
|
20240115,121100,2368400605,3125,3125,3125,3125,801
|
|
20240115,121000,2365897480,3125,3125,3125,3125,765
|
|
20240115,120900,2363506855,3120,3120,3120,3120,0
|
|
20240115,120800,2363506855,3120,3140,3140,3120,12858
|
|
20240115,120700,2323296555,3140,3140,3140,3135,776
|
|
20240115,120600,2320859935,3130,3130,3130,3130,2170
|
|
20240115,120500,2314067835,3130,3140,3140,3130,881
|
|
20240115,120400,2311310145,3140,3130,3140,3130,252
|
|
20240115,120300,2310520885,3130,3140,3140,3130,534
|
|
20240115,120200,2308848535,3140,3140,3140,3140,10
|
|
20240115,120100,2308817135,3130,3130,3130,3130,2007
|
|
20240115,120000,2302535225,3130,3130,3130,3130,0
|
|
20240115,115900,2302535225,3130,3135,3135,3130,301
|
|
20240115,115800,2301593005,3135,3135,3135,3135,13
|
|
20240115,115700,2301552250,3140,3140,3140,3130,66
|
|
20240115,115600,2301345030,3130,3130,3130,3130,73
|
|
20240115,115500,2301116540,3130,3135,3145,3130,1530
|
|
20240115,115400,2296326370,3135,3135,3135,3135,1217
|
|
20240115,115300,2292511075,3135,3135,3135,3135,22
|
|
20240115,115200,2292442105,3135,3135,3135,3135,616
|
|
20240115,115100,2290510945,3135,3140,3140,3135,632
|
|
20240115,115000,2288528965,3140,3145,3145,3140,184
|
|
20240115,114900,2287950350,3140,3140,3140,3130,1005
|
|
20240115,114800,2284799430,3140,3140,3140,3140,18
|
|
20240115,114700,2284742910,3150,3145,3150,3140,3139
|
|
20240115,114600,2274855205,3145,3130,3145,3130,3563
|
|
20240115,114500,2263681765,3135,3130,3135,3130,335
|
|
20240115,114400,2262632215,3130,3125,3130,3125,148
|
|
20240115,114300,2262169215,3125,3125,3125,3125,119
|
|
20240115,114200,2261797340,3125,3125,3125,3125,0
|
|
20240115,114100,2261797340,3125,3125,3125,3125,100
|
|
20240115,114000,2261484840,3130,3125,3130,3125,13
|
|
20240115,113900,2261444165,3125,3130,3135,3125,5
|
|
20240115,113800,2261428515,3120,3130,3130,3120,5914
|
|
20240115,113700,2242961680,3130,3130,3130,3130,422
|
|
20240115,113600,2241640820,3130,3130,3130,3130,307
|
|
20240115,113500,2240679910,3130,3130,3130,3130,143
|
|
20240115,113400,2240232320,3130,3125,3130,3125,604
|
|
20240115,113300,2238343810,3130,3125,3130,3120,753
|
|
20240115,113200,2235990805,3120,3115,3120,3110,1814
|
|
20240115,113100,2230334495,3115,3115,3115,3115,4
|
|
20240115,113000,2230322035,3115,3115,3115,3115,26
|
|
20240115,112900,2230241045,3115,3105,3115,3105,202
|
|
20240115,112800,2229611825,3105,3120,3120,3105,107
|
|
20240115,112700,2229278060,3120,3105,3120,3105,132
|
|
20240115,112600,2228867470,3100,3105,3105,3100,1940
|
|
20240115,112500,2222849510,3100,3110,3120,3100,10020
|
|
20240115,112400,2191721190,3110,3110,3110,3105,1036
|
|
20240115,112300,2188500985,3105,3105,3110,3105,21
|
|
20240115,112200,2188435710,3110,3105,3110,3105,402
|
|
20240115,112100,2187187480,3105,3105,3105,3105,4
|
|
20240115,112000,2187175060,3105,3105,3105,3105,900
|
|
20240115,111900,2184380560,3105,3105,3110,3105,363
|
|
20240115,111800,2183253440,3105,3105,3105,3105,209
|
|
20240115,111700,2182604495,3105,3105,3105,3100,3445
|
|
20240115,111600,2171914970,3105,3105,3105,3100,2561
|
|
20240115,111500,2163973065,3100,3105,3105,3100,565
|
|
20240115,111400,2162221465,3105,3105,3105,3100,626
|
|
20240115,111300,2160278275,3105,3105,3110,3100,553
|
|
20240115,111200,2158561210,3105,3110,3110,3100,1496
|
|
20240115,111100,2153914580,3110,3105,3110,3105,1397
|
|
20240115,111000,2149575390,3105,3095,3110,3095,777
|
|
20240115,110900,2147161835,3095,3115,3125,3090,28067
|
|
20240115,110800,2060016490,3115,3120,3130,3115,2104
|
|
20240115,110700,2053460860,3120,3125,3130,3115,5711
|
|
20240115,110600,2035653015,3120,3135,3135,3120,3645
|
|
20240115,110500,2024270070,3125,3125,3125,3125,0
|
|
20240115,110400,2024270070,3125,3125,3135,3120,5283
|
|
20240115,110300,2007761615,3125,3135,3135,3125,5734
|
|
20240115,110200,1989824570,3130,3130,3135,3130,309
|
|
20240115,110100,1988857085,3130,3130,3135,3130,622
|
|
20240115,110000,1986910165,3130,3130,3135,3130,5832
|
|
20240115,105900,1968632205,3130,3130,3135,3130,4368
|
|
20240115,105800,1954957855,3130,3135,3135,3130,1411
|
|
20240115,105700,1950536145,3135,3130,3135,3130,2143
|
|
20240115,105600,1943825480,3130,3135,3135,3125,5733
|
|
20240115,105500,1925907985,3135,3140,3140,3130,16445
|
|
20240115,105400,1874369180,3140,3145,3145,3140,668
|
|
20240115,105300,1872271270,3145,3140,3145,3140,51
|
|
20240115,105200,1872111125,3140,3140,3145,3140,1816
|
|
20240115,105100,1866405915,3145,3140,3145,3140,3778
|
|
20240115,105000,1854542965,3140,3150,3150,3140,9972
|
|
20240115,104900,1823178165,3155,3155,3155,3155,175
|
|
20240115,104800,1822626040,3155,3150,3160,3150,781
|
|
20240115,104700,1820161885,3150,3160,3160,3150,162
|
|
20240115,104600,1819649975,3160,3165,3165,3160,424
|
|
20240115,104500,1818308280,3150,3150,3150,3150,117
|
|
20240115,104400,1817939730,3160,3160,3160,3150,4719
|
|
20240115,104300,1803063415,3155,3155,3155,3155,2385
|
|
20240115,104200,1795538740,3155,3155,3155,3155,556
|
|
20240115,104100,1793784560,3155,3155,3155,3155,987
|
|
20240115,104000,1790670575,3155,3160,3160,3155,3484
|
|
20240115,103900,1779676135,3165,3160,3165,3160,223
|
|
20240115,103800,1778970840,3160,3160,3160,3160,736
|
|
20240115,103700,1776645080,3160,3160,3160,3160,465
|
|
20240115,103600,1775175680,3160,3160,3160,3160,3343
|
|
20240115,103500,1764611800,3155,3160,3160,3155,3692
|
|
20240115,103400,1752963535,3150,3155,3155,3150,1481
|
|
20240115,103300,1748297720,3155,3155,3155,3150,1004
|
|
20240115,103200,1745130635,3150,3155,3155,3150,3414
|
|
20240115,103100,1734359520,3155,3160,3160,3155,623
|
|
20240115,103000,1732392330,3160,3155,3160,3155,2149
|
|
20240115,102900,1725610680,3155,3160,3160,3155,1149
|
|
20240115,102800,1721984775,3155,3155,3155,3155,81
|
|
20240115,102700,1721729220,3155,3155,3155,3155,343
|
|
20240115,102600,1720647055,3150,3150,3155,3150,1510
|
|
20240115,102500,1715888055,3155,3155,3155,3155,4148
|
|
20240115,102400,1702801115,3165,3160,3165,3155,318
|
|
20240115,102300,1701796730,3160,3155,3160,3155,800
|
|
20240115,102200,1699271730,3155,3155,3155,3155,2030
|
|
20240115,102100,1692867080,3165,3155,3165,3155,3186
|
|
20240115,102000,1682815140,3155,3165,3165,3155,2974
|
|
20240115,101900,1673432070,3165,3155,3165,3155,930
|
|
20240115,101800,1670496430,3155,3155,3155,3155,133
|
|
20240115,101700,1670076815,3165,3165,3165,3165,408
|
|
20240115,101600,1668785495,3165,3170,3170,3155,693
|
|
20240115,101500,1666598895,3170,3155,3170,3150,4913
|
|
20240115,101400,1651097050,3155,3150,3155,3150,167
|
|
20240115,101300,1650570305,3155,3160,3165,3155,743
|
|
20240115,101200,1648223275,3160,3170,3170,3155,1690
|
|
20240115,101100,1642885110,3170,3150,3170,3150,2047
|
|
20240115,101000,1636425775,3155,3155,3155,3155,1671
|
|
20240115,100900,1631153770,3155,3155,3160,3155,1073
|
|
20240115,100800,1627765450,3160,3160,3160,3155,3821
|
|
20240115,100700,1615694065,3160,3165,3165,3160,496
|
|
20240115,100600,1614126160,3160,3160,3160,3160,2289
|
|
20240115,100500,1606892920,3155,3155,3160,3150,3728
|
|
20240115,100400,1595131970,3155,3160,3160,3155,2014
|
|
20240115,100300,1588777745,3160,3160,3160,3160,234
|
|
20240115,100200,1588038305,3160,3160,3160,3160,107
|
|
20240115,100100,1587700185,3160,3170,3170,3160,8386
|
|
20240115,100000,1561181215,3170,3170,3175,3170,1586
|
|
20240115,095900,1556153520,3175,3180,3180,3170,1202
|
|
20240115,095800,1552336070,3180,3175,3180,3175,3447
|
|
20240115,095700,1541391175,3175,3180,3180,3175,1303
|
|
20240115,095600,1537253435,3180,3175,3180,3175,256
|
|
20240115,095500,1536439380,3180,3175,3180,3175,670
|
|
20240115,095400,1534310130,3180,3180,3180,3180,262
|
|
20240115,095300,1533476970,3180,3185,3185,3180,1608
|
|
20240115,095200,1528363030,3185,3185,3185,3185,387
|
|
20240115,095100,1527130435,3180,3185,3190,3180,3511
|
|
20240115,095000,1515946085,3180,3180,3185,3180,2216
|
|
20240115,094900,1508896770,3180,3175,3180,3175,715
|
|
20240115,094800,1506625570,3175,3170,3175,3165,634
|
|
20240115,094700,1504614855,3175,3170,3175,3165,282
|
|
20240115,094600,1503720420,3170,3170,3170,3170,511
|
|
20240115,094500,1502100550,3170,3170,3175,3165,2527
|
|
20240115,094400,1494096310,3170,3170,3170,3170,474
|
|
20240115,094300,1492593730,3165,3165,3170,3155,686
|
|
20240115,094200,1490423185,3155,3145,3155,3145,9418
|
|
20240115,094100,1460727790,3145,3145,3145,3145,1485
|
|
20240115,094000,1456057465,3145,3145,3150,3145,2469
|
|
20240115,093900,1448292235,3145,3150,3155,3140,7576
|
|
20240115,093800,1424457525,3150,3155,3155,3145,6636
|
|
20240115,093700,1403552925,3155,3155,3165,3150,8925
|
|
20240115,093600,1375410230,3155,3175,3180,3155,19790
|
|
20240115,093500,1312750505,3180,3190,3190,3180,8334
|
|
20240115,093400,1286231875,3190,3190,3190,3190,436
|
|
20240115,093300,1284841035,3190,3190,3190,3185,2344
|
|
20240115,093200,1277369550,3185,3190,3190,3185,2006
|
|
20240115,093100,1270979810,3190,3190,3190,3185,7754
|
|
20240115,093000,1246258315,3190,3195,3200,3190,6425
|
|
20240115,092900,1225734200,3200,3200,3205,3200,8511
|
|
20240115,092800,1198497590,3200,3205,3205,3200,6482
|
|
20240115,092700,1177754485,3205,3200,3210,3200,929
|
|
20240115,092600,1174780625,3200,3205,3210,3200,5812
|
|
20240115,092500,1156155215,3205,3200,3210,3200,10985
|
|
20240115,092400,1120951195,3205,3205,3210,3205,9600
|
|
20240115,092300,1090167700,3205,3210,3210,3205,1955
|
|
20240115,092200,1083893640,3210,3205,3210,3205,805
|
|
20240115,092100,1081313215,3205,3205,3205,3200,2642
|
|
20240115,092000,1072846190,3205,3205,3205,3200,1794
|
|
20240115,091900,1067103875,3200,3210,3215,3200,36539
|
|
20240115,091800,950091545,3210,3220,3230,3210,32591
|
|
20240115,091700,845039100,3215,3205,3225,3200,12312
|
|
20240115,091600,805519165,3205,3200,3210,3200,2094
|
|
20240115,091500,798810335,3200,3195,3200,3195,1222
|
|
20240115,091400,794901625,3195,3210,3210,3190,12185
|
|
20240115,091300,755875075,3215,3220,3220,3205,13707
|
|
20240115,091200,711871840,3220,3215,3230,3215,4237
|
|
20240115,091100,698221365,3215,3225,3230,3205,12685
|
|
20240115,091000,657414340,3230,3210,3235,3185,16168
|
|
20240115,090900,605613370,3210,3185,3230,3185,60374
|
|
20240115,090800,411695525,3185,3180,3190,3175,5318
|
|
20240115,090700,394779370,3180,3165,3190,3165,8092
|
|
20240115,090600,369063300,3160,3140,3165,3140,7017
|
|
20240115,090500,346955575,3150,3150,3150,3135,5263
|
|
20240115,090400,330418790,3150,3140,3150,3135,3964
|
|
20240115,090300,317968720,3135,3145,3145,3110,28204
|
|
20240115,090200,229774705,3150,3150,3150,3140,17500
|
|
20240115,090100,174773645,3150,3140,3160,3120,21097
|
|
20240115,090000,108573660,3140,3180,3185,3140,33171
|