603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190000,3823574510,3070,3070,3070,3070,15522
|
|
20240103,185900,3823574510,3070,3070,3070,3070,0
|
|
20240103,185800,3823574510,3070,3070,3070,3070,0
|
|
20240103,185700,3823574510,3070,3070,3070,3070,0
|
|
20240103,185600,3823574510,3070,3070,3070,3070,0
|
|
20240103,185500,3823574510,3070,3070,3070,3070,0
|
|
20240103,185400,3823574510,3070,3070,3070,3070,0
|
|
20240103,185300,3823574510,3070,3070,3070,3070,0
|
|
20240103,185200,3823574510,3070,3070,3070,3070,0
|
|
20240103,185100,3823574510,3070,3070,3070,3070,0
|
|
20240103,185000,3823574510,3070,3070,3070,3070,0
|
|
20240103,184900,3823574510,3070,3070,3070,3070,0
|
|
20240103,184800,3823574510,3070,3070,3070,3070,0
|
|
20240103,184700,3823574510,3070,3070,3070,3070,0
|
|
20240103,184600,3823574510,3070,3070,3070,3070,0
|
|
20240103,184500,3823574510,3070,3070,3070,3070,0
|
|
20240103,184400,3823574510,3070,3070,3070,3070,0
|
|
20240103,184300,3823574510,3070,3070,3070,3070,0
|
|
20240103,184200,3823574510,3070,3070,3070,3070,0
|
|
20240103,184100,3823574510,3070,3070,3070,3070,0
|
|
20240103,184000,3823574510,3070,3070,3070,3070,0
|
|
20240103,183900,3823574510,3070,3070,3070,3070,0
|
|
20240103,183800,3823574510,3070,3070,3070,3070,0
|
|
20240103,183700,3823574510,3070,3070,3070,3070,0
|
|
20240103,183600,3823574510,3070,3070,3070,3070,0
|
|
20240103,183500,3823574510,3070,3070,3070,3070,0
|
|
20240103,183400,3823574510,3070,3070,3070,3070,0
|
|
20240103,183300,3823574510,3070,3070,3070,3070,0
|
|
20240103,183200,3823574510,3070,3070,3070,3070,0
|
|
20240103,183100,3823574510,3070,3070,3070,3070,0
|
|
20240103,183000,3823574510,3070,3070,3070,3070,15522
|
|
20240103,182900,3823574510,3070,3070,3070,3070,0
|
|
20240103,182800,3823574510,3070,3070,3070,3070,0
|
|
20240103,182700,3823574510,3070,3070,3070,3070,0
|
|
20240103,182600,3823574510,3070,3070,3070,3070,0
|
|
20240103,182500,3823574510,3070,3070,3070,3070,0
|
|
20240103,182400,3823574510,3070,3070,3070,3070,0
|
|
20240103,182300,3823574510,3070,3070,3070,3070,0
|
|
20240103,182200,3823574510,3070,3070,3070,3070,0
|
|
20240103,182100,3823574510,3070,3070,3070,3070,0
|
|
20240103,182000,3823574510,3070,3070,3070,3070,0
|
|
20240103,181900,3823574510,3070,3070,3070,3070,0
|
|
20240103,181800,3823574510,3070,3070,3070,3070,0
|
|
20240103,181700,3823574510,3070,3070,3070,3070,0
|
|
20240103,181600,3823574510,3070,3070,3070,3070,0
|
|
20240103,181500,3823574510,3070,3070,3070,3070,0
|
|
20240103,181400,3823574510,3070,3070,3070,3070,0
|
|
20240103,181300,3823574510,3070,3070,3070,3070,0
|
|
20240103,181200,3823574510,3070,3070,3070,3070,0
|
|
20240103,181100,3823574510,3070,3070,3070,3070,0
|
|
20240103,181000,3823574510,3070,3070,3070,3070,0
|
|
20240103,180900,3823574510,3070,3070,3070,3070,0
|
|
20240103,180800,3823574510,3070,3070,3070,3070,0
|
|
20240103,180700,3823574510,3070,3070,3070,3070,0
|
|
20240103,180600,3823574510,3070,3070,3070,3070,0
|
|
20240103,180500,3823574510,3070,3070,3070,3070,0
|
|
20240103,180400,3823574510,3070,3070,3070,3070,0
|
|
20240103,180300,3823574510,3070,3070,3070,3070,0
|
|
20240103,180200,3823574510,3070,3070,3070,3070,0
|
|
20240103,180100,3823574510,3070,3070,3070,3070,0
|
|
20240103,180000,3823574510,3070,3070,3070,3070,15522
|
|
20240103,175900,3823574510,3070,3070,3070,3070,0
|
|
20240103,175800,3823574510,3070,3070,3070,3070,0
|
|
20240103,175700,3823574510,3070,3070,3070,3070,0
|
|
20240103,175600,3823574510,3070,3070,3070,3070,0
|
|
20240103,175500,3823574510,3070,3070,3070,3070,0
|
|
20240103,175400,3823574510,3070,3070,3070,3070,0
|
|
20240103,175300,3823574510,3070,3070,3070,3070,0
|
|
20240103,175200,3823574510,3070,3070,3070,3070,0
|
|
20240103,175100,3823574510,3070,3070,3070,3070,0
|
|
20240103,175000,3823574510,3070,3070,3070,3070,0
|
|
20240103,174900,3823574510,3070,3070,3070,3070,0
|
|
20240103,174800,3823574510,3070,3070,3070,3070,0
|
|
20240103,174700,3823574510,3070,3070,3070,3070,0
|
|
20240103,174600,3823574510,3070,3070,3070,3070,0
|
|
20240103,174500,3823574510,3070,3070,3070,3070,0
|
|
20240103,174400,3823574510,3070,3070,3070,3070,0
|
|
20240103,174300,3823574510,3070,3070,3070,3070,0
|
|
20240103,174200,3823574510,3070,3070,3070,3070,0
|
|
20240103,174100,3823574510,3070,3070,3070,3070,0
|
|
20240103,174000,3823574510,3070,3070,3070,3070,0
|
|
20240103,173900,3823574510,3070,3070,3070,3070,0
|
|
20240103,173800,3823574510,3070,3070,3070,3070,0
|
|
20240103,173700,3823574510,3070,3070,3070,3070,0
|
|
20240103,173600,3823574510,3070,3070,3070,3070,0
|
|
20240103,173500,3823574510,3070,3070,3070,3070,0
|
|
20240103,173400,3823574510,3070,3070,3070,3070,0
|
|
20240103,173300,3823574510,3070,3070,3070,3070,0
|
|
20240103,173200,3823574510,3070,3070,3070,3070,0
|
|
20240103,173100,3823574510,3070,3070,3070,3070,0
|
|
20240103,173000,3823574510,3070,3070,3070,3070,15522
|
|
20240103,172900,3823574510,3070,3070,3070,3070,0
|
|
20240103,172800,3823574510,3070,3070,3070,3070,0
|
|
20240103,172700,3823574510,3070,3070,3070,3070,0
|
|
20240103,172600,3823574510,3070,3070,3070,3070,0
|
|
20240103,172500,3823574510,3070,3070,3070,3070,0
|
|
20240103,172400,3823574510,3070,3070,3070,3070,0
|
|
20240103,172300,3823574510,3070,3070,3070,3070,0
|
|
20240103,172200,3823574510,3070,3070,3070,3070,0
|
|
20240103,172100,3823574510,3070,3070,3070,3070,0
|
|
20240103,172000,3823574510,3070,3070,3070,3070,0
|
|
20240103,171900,3823574510,3070,3070,3070,3070,0
|
|
20240103,171800,3823574510,3070,3070,3070,3070,0
|
|
20240103,171700,3823574510,3070,3070,3070,3070,0
|
|
20240103,171600,3823574510,3070,3070,3070,3070,0
|
|
20240103,171500,3823574510,3070,3070,3070,3070,0
|
|
20240103,171400,3823574510,3070,3070,3070,3070,0
|
|
20240103,171300,3823574510,3070,3070,3070,3070,0
|
|
20240103,171200,3823574510,3070,3070,3070,3070,0
|
|
20240103,171100,3823574510,3070,3070,3070,3070,0
|
|
20240103,171000,3823574510,3070,3070,3070,3070,0
|
|
20240103,170900,3823574510,3070,3070,3070,3070,0
|
|
20240103,170800,3823574510,3070,3070,3070,3070,0
|
|
20240103,170700,3823574510,3070,3070,3070,3070,0
|
|
20240103,170600,3823574510,3070,3070,3070,3070,0
|
|
20240103,170500,3823574510,3070,3070,3070,3070,0
|
|
20240103,170400,3823574510,3070,3070,3070,3070,0
|
|
20240103,170300,3823574510,3070,3070,3070,3070,0
|
|
20240103,170200,3823574510,3070,3070,3070,3070,0
|
|
20240103,170100,3823574510,3070,3070,3070,3070,0
|
|
20240103,170000,3823574510,3070,3070,3070,3070,15522
|
|
20240103,165900,3823574510,3070,3070,3070,3070,0
|
|
20240103,165800,3823574510,3070,3070,3070,3070,0
|
|
20240103,165700,3823574510,3070,3070,3070,3070,0
|
|
20240103,165600,3823574510,3070,3070,3070,3070,0
|
|
20240103,165500,3823574510,3070,3070,3070,3070,0
|
|
20240103,165400,3823574510,3070,3070,3070,3070,0
|
|
20240103,165300,3823574510,3070,3070,3070,3070,0
|
|
20240103,165200,3823574510,3070,3070,3070,3070,0
|
|
20240103,165100,3823574510,3070,3070,3070,3070,0
|
|
20240103,165000,3823574510,3070,3070,3070,3070,0
|
|
20240103,164900,3823574510,3070,3070,3070,3070,0
|
|
20240103,164800,3823574510,3070,3070,3070,3070,0
|
|
20240103,164700,3823574510,3070,3070,3070,3070,0
|
|
20240103,164600,3823574510,3070,3070,3070,3070,0
|
|
20240103,164500,3823574510,3070,3070,3070,3070,0
|
|
20240103,164400,3823574510,3070,3070,3070,3070,0
|
|
20240103,164300,3823574510,3070,3070,3070,3070,0
|
|
20240103,164200,3823574510,3070,3070,3070,3070,0
|
|
20240103,164100,3823574510,3070,3070,3070,3070,0
|
|
20240103,164000,3823574510,3070,3070,3070,3070,0
|
|
20240103,163900,3823574510,3070,3070,3070,3070,0
|
|
20240103,163800,3823574510,3070,3070,3070,3070,0
|
|
20240103,163700,3823574510,3070,3070,3070,3070,0
|
|
20240103,163600,3823574510,3070,3070,3070,3070,0
|
|
20240103,163500,3823574510,3070,3070,3070,3070,0
|
|
20240103,163400,3823574510,3070,3070,3070,3070,0
|
|
20240103,163300,3823574510,3070,3070,3070,3070,0
|
|
20240103,163200,3823574510,3070,3070,3070,3070,0
|
|
20240103,163100,3823574510,3070,3070,3070,3070,0
|
|
20240103,163000,3823574510,3070,3070,3070,3070,15522
|
|
20240103,162900,3823574510,3070,3070,3070,3070,0
|
|
20240103,162800,3823574510,3070,3070,3070,3070,0
|
|
20240103,162700,3823574510,3070,3070,3070,3070,0
|
|
20240103,162600,3823574510,3070,3070,3070,3070,0
|
|
20240103,162500,3823574510,3070,3070,3070,3070,0
|
|
20240103,162400,3823574510,3070,3070,3070,3070,0
|
|
20240103,162300,3823574510,3070,3070,3070,3070,0
|
|
20240103,162200,3823574510,3070,3070,3070,3070,0
|
|
20240103,162100,3823574510,3070,3070,3070,3070,0
|
|
20240103,162000,3823574510,3070,3070,3070,3070,0
|
|
20240103,161900,3823574510,3070,3070,3070,3070,0
|
|
20240103,161800,3823574510,3070,3070,3070,3070,0
|
|
20240103,161700,3823574510,3070,3070,3070,3070,0
|
|
20240103,161600,3823574510,3070,3070,3070,3070,0
|
|
20240103,161500,3823574510,3070,3070,3070,3070,0
|
|
20240103,161400,3823574510,3070,3070,3070,3070,0
|
|
20240103,161300,3823574510,3070,3070,3070,3070,0
|
|
20240103,161200,3823574510,3070,3070,3070,3070,0
|
|
20240103,161100,3823574510,3070,3070,3070,3070,0
|
|
20240103,161000,3823574510,3070,3070,3070,3070,0
|
|
20240103,160900,3823574510,3070,3070,3070,3070,0
|
|
20240103,160800,3823574510,3070,3070,3070,3070,0
|
|
20240103,160700,3823574510,3070,3070,3070,3070,0
|
|
20240103,160600,3823574510,3070,3070,3070,3070,0
|
|
20240103,160500,3823574510,3070,3070,3070,3070,0
|
|
20240103,160400,3823574510,3070,3070,3070,3070,0
|
|
20240103,160300,3823574510,3070,3070,3070,3070,0
|
|
20240103,160200,3823574510,3070,3070,3070,3070,0
|
|
20240103,160100,3823574510,3070,3070,3070,3070,0
|
|
20240103,160000,3823574510,3070,3070,3070,3070,15522
|
|
20240103,155900,3823574510,3070,3070,3070,3070,0
|
|
20240103,155800,3823574510,3070,3070,3070,3070,0
|
|
20240103,155700,3823574510,3070,3070,3070,3070,0
|
|
20240103,155600,3823574510,3070,3070,3070,3070,0
|
|
20240103,155500,3823574510,3070,3070,3070,3070,0
|
|
20240103,155400,3823574510,3070,3070,3070,3070,0
|
|
20240103,155300,3823574510,3070,3070,3070,3070,0
|
|
20240103,155200,3823574510,3070,3070,3070,3070,0
|
|
20240103,155100,3823574510,3070,3070,3070,3070,0
|
|
20240103,155000,3823574510,3070,3070,3070,3070,0
|
|
20240103,154900,3823574510,3070,3070,3070,3070,0
|
|
20240103,154800,3823574510,3070,3070,3070,3070,0
|
|
20240103,154700,3823574510,3070,3070,3070,3070,0
|
|
20240103,154600,3823574510,3070,3070,3070,3070,0
|
|
20240103,154500,3823574510,3070,3070,3070,3070,0
|
|
20240103,154400,3823574510,3070,3070,3070,3070,0
|
|
20240103,154300,3823574510,3070,3070,3070,3070,0
|
|
20240103,154200,3823574510,3070,3070,3070,3070,0
|
|
20240103,154100,3823574510,3070,3070,3070,3070,0
|
|
20240103,154000,3823574510,3070,3070,3070,3070,0
|
|
20240103,153900,3823574510,3070,3070,3070,3070,0
|
|
20240103,153800,3823574510,3070,3070,3070,3070,0
|
|
20240103,153700,3823574510,3070,3070,3070,3070,0
|
|
20240103,153600,3823574510,3070,3070,3070,3070,0
|
|
20240103,153500,3823574510,3070,3070,3070,3070,0
|
|
20240103,153400,3823574510,3070,3070,3070,3070,0
|
|
20240103,153300,3823574510,3070,3070,3070,3070,0
|
|
20240103,153200,3823574510,3070,3070,3070,3070,0
|
|
20240103,153100,3823574510,3070,3070,3070,3070,0
|
|
20240103,153000,3823574510,3070,3070,3070,3070,31044
|
|
20240103,152900,3775921970,3075,3075,3075,3075,0
|
|
20240103,152800,3775921970,3075,3075,3075,3075,0
|
|
20240103,152700,3775921970,3075,3075,3075,3075,0
|
|
20240103,152600,3775921970,3075,3075,3075,3075,0
|
|
20240103,152500,3775921970,3075,3075,3075,3075,0
|
|
20240103,152400,3775921970,3075,3075,3075,3075,0
|
|
20240103,152300,3775921970,3075,3075,3075,3075,0
|
|
20240103,152200,3775921970,3075,3075,3075,3075,0
|
|
20240103,152100,3775921970,3075,3075,3075,3075,0
|
|
20240103,152000,3775921970,3075,3075,3075,3075,0
|
|
20240103,151900,3775921970,3075,3080,3090,3075,2524
|
|
20240103,151800,3768147380,3090,3080,3090,3075,5085
|
|
20240103,151700,3752510455,3090,3090,3090,3090,550
|
|
20240103,151600,3750810955,3075,3085,3090,3075,5985
|
|
20240103,151500,3732372735,3080,3085,3090,3080,20427
|
|
20240103,151400,3669355865,3090,3085,3090,3080,4140
|
|
20240103,151300,3656574325,3085,3090,3090,3085,2002
|
|
20240103,151200,3650398145,3090,3085,3090,3080,2000
|
|
20240103,151100,3644237655,3090,3090,3090,3090,1086
|
|
20240103,151000,3640881915,3090,3095,3095,3090,1760
|
|
20240103,150900,3635434875,3095,3095,3100,3095,722
|
|
20240103,150800,3633200185,3090,3090,3095,3090,1149
|
|
20240103,150700,3629646360,3090,3090,3090,3090,831
|
|
20240103,150600,3627078570,3090,3090,3090,3090,370
|
|
20240103,150500,3625935270,3095,3080,3095,3075,3059
|
|
20240103,150400,3616477225,3075,3075,3075,3075,0
|
|
20240103,150300,3616477225,3075,3080,3080,3075,1335
|
|
20240103,150200,3612369100,3080,3080,3080,3080,1410
|
|
20240103,150100,3608026300,3075,3075,3075,3075,70
|
|
20240103,150000,3607811050,3080,3080,3080,3080,3848
|
|
20240103,145900,3595959210,3080,3085,3085,3080,307
|
|
20240103,145800,3595013365,3085,3080,3085,3080,1176
|
|
20240103,145700,3591386785,3085,3085,3085,3085,550
|
|
20240103,145600,3589690035,3085,3090,3090,3085,2
|
|
20240103,145500,3589683860,3085,3090,3090,3085,81
|
|
20240103,145400,3589433970,3085,3085,3085,3085,20
|
|
20240103,145300,3589372270,3080,3080,3080,3080,0
|
|
20240103,145200,3589372270,3080,3080,3080,3080,291
|
|
20240103,145100,3588475990,3080,3080,3080,3080,409
|
|
20240103,145000,3587216270,3080,3080,3080,3075,1587
|
|
20240103,144900,3582328810,3065,3070,3070,3065,986
|
|
20240103,144800,3579302200,3070,3070,3080,3065,2044
|
|
20240103,144700,3573023675,3075,3075,3075,3075,110
|
|
20240103,144600,3572685425,3075,3075,3075,3075,792
|
|
20240103,144500,3570250025,3075,3075,3075,3075,0
|
|
20240103,144400,3570250025,3075,3075,3075,3075,360
|
|
20240103,144300,3569143025,3080,3085,3085,3080,300
|
|
20240103,144200,3568219020,3085,3085,3085,3085,1
|
|
20240103,144100,3568215935,3075,3075,3075,3075,91
|
|
20240103,144000,3567936110,3075,3075,3075,3075,6
|
|
20240103,143900,3567917660,3085,3070,3085,3070,471
|
|
20240103,143800,3566465375,3070,3075,3075,3070,1380
|
|
20240103,143700,3562225795,3075,3075,3075,3075,55
|
|
20240103,143600,3562056670,3075,3075,3075,3070,4745
|
|
20240103,143500,3547470545,3070,3080,3085,3070,5920
|
|
20240103,143400,3529233260,3080,3080,3080,3080,527
|
|
20240103,143300,3527610100,3085,3085,3085,3085,78
|
|
20240103,143200,3527369470,3085,3085,3085,3085,219
|
|
20240103,143100,3526693855,3085,3080,3085,3080,200
|
|
20240103,143000,3526077005,3085,3085,3085,3085,0
|
|
20240103,142900,3526077005,3085,3085,3085,3085,1
|
|
20240103,142800,3526073920,3070,3080,3080,3070,129
|
|
20240103,142700,3525677540,3075,3075,3075,3075,180
|
|
20240103,142600,3525124040,3075,3070,3075,3070,399
|
|
20240103,142500,3523898945,3075,3070,3075,3065,554
|
|
20240103,142400,3522198320,3065,3065,3065,3065,20
|
|
20240103,142300,3522137020,3065,3075,3075,3065,121
|
|
20240103,142200,3521764995,3075,3070,3075,3065,1406
|
|
20240103,142100,3517451495,3070,3070,3070,3070,2
|
|
20240103,142000,3517445355,3070,3075,3075,3070,2
|
|
20240103,141900,3517439210,3065,3065,3065,3065,51
|
|
20240103,141800,3517282895,3070,3075,3075,3070,199
|
|
20240103,141700,3516671020,3080,3080,3080,3080,1
|
|
20240103,141600,3516667940,3075,3075,3075,3075,1
|
|
20240103,141500,3516664865,3080,3080,3080,3080,3
|
|
20240103,141400,3516655625,3080,3080,3080,3080,1
|
|
20240103,141300,3516652545,3080,3080,3080,3080,267
|
|
20240103,141200,3515830185,3075,3075,3075,3075,44
|
|
20240103,141100,3515694885,3075,3075,3075,3075,61
|
|
20240103,141000,3515507310,3065,3065,3065,3065,1240
|
|
20240103,140900,3511706710,3065,3065,3065,3065,3333
|
|
20240103,140800,3501491065,3065,3065,3065,3065,428
|
|
20240103,140700,3500179245,3065,3070,3070,3065,1560
|
|
20240103,140600,3495397340,3070,3070,3070,3070,3320
|
|
20240103,140500,3485204940,3070,3085,3085,3070,877
|
|
20240103,140400,3482508490,3075,3085,3085,3075,1256
|
|
20240103,140300,3478640805,3080,3080,3080,3080,615
|
|
20240103,140200,3476746605,3080,3080,3080,3080,0
|
|
20240103,140100,3476746605,3080,3085,3090,3080,1179
|
|
20240103,140000,3473114195,3085,3080,3085,3080,636
|
|
20240103,135900,3471152490,3080,3080,3080,3080,70
|
|
20240103,135800,3470936890,3075,3075,3075,3075,150
|
|
20240103,135700,3470475640,3075,3085,3085,3075,689
|
|
20240103,135600,3468351775,3095,3085,3095,3085,2533
|
|
20240103,135500,3460521075,3085,3075,3085,3075,130
|
|
20240103,135400,3460120785,3075,3075,3080,3070,3561
|
|
20240103,135300,3449166070,3075,3080,3080,3075,9
|
|
20240103,135200,3449138380,3075,3075,3075,3075,392
|
|
20240103,135100,3447932980,3075,3080,3080,3075,767
|
|
20240103,135000,3445574420,3080,3080,3080,3075,2850
|
|
20240103,134900,3436810175,3075,3075,3075,3075,1772
|
|
20240103,134800,3431361275,3075,3080,3080,3075,1700
|
|
20240103,134700,3426130855,3080,3080,3080,3080,0
|
|
20240103,134600,3426130855,3080,3080,3080,3080,1901
|
|
20240103,134500,3420275775,3080,3090,3090,3080,3700
|
|
20240103,134400,3408863525,3090,3090,3090,3090,300
|
|
20240103,134300,3407936525,3090,3090,3090,3090,3325
|
|
20240103,134200,3397662275,3095,3100,3100,3095,3313
|
|
20240103,134100,3387404430,3100,3095,3100,3095,1180
|
|
20240103,134000,3383752080,3095,3095,3095,3095,3904
|
|
20240103,133900,3371669200,3095,3095,3095,3095,100
|
|
20240103,133800,3371359700,3100,3100,3100,3100,2242
|
|
20240103,133700,3364409500,3100,3100,3100,3100,559
|
|
20240103,133600,3362676600,3100,3100,3100,3100,2
|
|
20240103,133500,3362670400,3105,3105,3105,3105,1005
|
|
20240103,133400,3359549875,3100,3100,3100,3100,298
|
|
20240103,133300,3358626075,3100,3100,3105,3100,604
|
|
20240103,133200,3356753540,3105,3100,3105,3100,2998
|
|
20240103,133100,3347456500,3095,3095,3095,3095,511
|
|
20240103,133000,3345874955,3100,3100,3100,3100,66
|
|
20240103,132900,3345670355,3095,3095,3095,3095,154
|
|
20240103,132800,3345193725,3105,3105,3105,3100,526
|
|
20240103,132700,3343562995,3095,3095,3095,3095,15
|
|
20240103,132600,3343516570,3105,3105,3105,3105,21
|
|
20240103,132500,3343451365,3100,3100,3100,3100,302
|
|
20240103,132400,3342515165,3095,3095,3095,3095,874
|
|
20240103,132300,3339810135,3095,3095,3095,3095,1
|
|
20240103,132200,3339807040,3100,3100,3100,3095,510
|
|
20240103,132100,3338226050,3095,3100,3105,3095,926
|
|
20240103,132000,3335355455,3100,3105,3105,3100,3453
|
|
20240103,131900,3324637535,3105,3110,3110,3105,1375
|
|
20240103,131800,3320363500,3110,3110,3115,3110,458
|
|
20240103,131700,3318938935,3110,3110,3110,3110,250
|
|
20240103,131600,3318161435,3110,3110,3110,3110,36
|
|
20240103,131500,3318049475,3115,3110,3115,3110,131
|
|
20240103,131400,3317641435,3115,3115,3115,3115,3
|
|
20240103,131300,3317632090,3110,3115,3115,3110,2929
|
|
20240103,131200,3308522880,3115,3115,3115,3115,1973
|
|
20240103,131100,3302376985,3115,3110,3115,3110,2435
|
|
20240103,131000,3294798030,3105,3105,3105,3105,210
|
|
20240103,130900,3294145980,3110,3105,3110,3105,914
|
|
20240103,130800,3291303500,3105,3110,3110,3105,669
|
|
20240103,130700,3289223160,3110,3110,3110,3110,1000
|
|
20240103,130600,3286113160,3110,3110,3110,3110,681
|
|
20240103,130500,3283995250,3110,3110,3110,3110,2690
|
|
20240103,130400,3275629350,3110,3110,3110,3110,900
|
|
20240103,130300,3272830350,3110,3110,3115,3110,843
|
|
20240103,130200,3270208610,3110,3110,3110,3110,4253
|
|
20240103,130100,3256981780,3110,3110,3110,3110,446
|
|
20240103,130000,3255594720,3110,3115,3115,3110,742
|
|
20240103,125900,3253286170,3115,3105,3115,3105,4092
|
|
20240103,125800,3240559875,3105,3105,3105,3100,451
|
|
20240103,125700,3239161720,3105,3100,3105,3100,220
|
|
20240103,125600,3238478770,3100,3100,3105,3100,255
|
|
20240103,125500,3237688235,3100,3100,3100,3100,739
|
|
20240103,125400,3235397335,3100,3100,3100,3100,57
|
|
20240103,125300,3235220635,3100,3100,3100,3100,130
|
|
20240103,125200,3234817635,3110,3110,3110,3100,3925
|
|
20240103,125100,3222640615,3110,3110,3110,3110,510
|
|
20240103,125000,3221054515,3110,3110,3110,3110,3752
|
|
20240103,124900,3209385795,3115,3110,3115,3110,690
|
|
20240103,124800,3207239645,3110,3110,3115,3110,2640
|
|
20240103,124700,3199018595,3115,3115,3115,3110,924
|
|
20240103,124600,3196142835,3115,3115,3115,3115,2003
|
|
20240103,124500,3189903490,3110,3110,3110,3110,5966
|
|
20240103,124400,3171349230,3110,3110,3115,3110,5779
|
|
20240103,124300,3153376285,3110,3105,3110,3105,3309
|
|
20240103,124200,3143086790,3105,3105,3105,3105,0
|
|
20240103,124100,3143086790,3105,3115,3115,3105,16613
|
|
20240103,124000,3091419630,3115,3110,3115,3110,551
|
|
20240103,123900,3089704260,3110,3115,3115,3110,641
|
|
20240103,123800,3087709745,3110,3110,3110,3110,951
|
|
20240103,123700,3084752135,3110,3110,3110,3110,1940
|
|
20240103,123600,3078718735,3110,3115,3115,3110,301
|
|
20240103,123500,3077782120,3115,3110,3115,3100,472
|
|
20240103,123400,3076315050,3115,3110,3115,3110,10865
|
|
20240103,123300,3042524270,3110,3110,3110,3110,1525
|
|
20240103,123200,3037781520,3110,3110,3110,3110,231
|
|
20240103,123100,3037063110,3110,3115,3115,3110,52
|
|
20240103,123000,3036901380,3115,3115,3115,3110,5969
|
|
20240103,122900,3018311310,3115,3115,3115,3110,11510
|
|
20240103,122800,2982473660,3115,3110,3115,3110,10016
|
|
20240103,122700,2951299335,3115,3105,3115,3105,1704
|
|
20240103,122600,2945999245,3105,3115,3115,3105,16751
|
|
20240103,122500,2893904125,3115,3115,3115,3110,3191
|
|
20240103,122400,2883971250,3115,3115,3115,3110,5022
|
|
20240103,122300,2868333030,3115,3115,3115,3110,1300
|
|
20240103,122200,2864287420,3110,3115,3115,3110,2918
|
|
20240103,122100,2855201250,3115,3120,3120,3115,2717
|
|
20240103,122000,2846733365,3110,3100,3120,3095,81768
|
|
20240103,121900,2592012390,3110,3110,3110,3095,1829
|
|
20240103,121800,2586327250,3115,3115,3115,3100,30631
|
|
20240103,121700,2491024195,3115,3110,3115,3110,5131
|
|
20240103,121600,2475063300,3110,3090,3110,3085,8645
|
|
20240103,121500,2448271580,3095,3100,3110,3095,1978
|
|
20240103,121400,2442137845,3100,3100,3110,3100,3497
|
|
20240103,121300,2431296265,3110,3115,3115,3110,9580
|
|
20240103,121200,2401500305,3110,3115,3115,3110,10186
|
|
20240103,121100,2369818555,3110,3100,3110,3095,4427
|
|
20240103,121000,2356079490,3100,3105,3115,3100,10375
|
|
20240103,120900,2323818650,3090,3115,3115,3085,6907
|
|
20240103,120800,2302342585,3115,3100,3115,3100,23609
|
|
20240103,120700,2228949010,3100,3070,3105,3065,20059
|
|
20240103,120600,2166828355,3090,3050,3095,3050,10159
|
|
20240103,120500,2135573645,3050,3060,3060,3050,1757
|
|
20240103,120400,2130214780,3060,3060,3060,3055,1885
|
|
20240103,120300,2124455535,3065,3065,3065,3065,0
|
|
20240103,120200,2124455535,3065,3060,3070,3060,2339
|
|
20240103,120100,2117298150,3065,3065,3065,3065,1248
|
|
20240103,120000,2113473030,3070,3065,3070,3065,2171
|
|
20240103,115900,2106808285,3065,3070,3070,3065,171
|
|
20240103,115800,2106284105,3065,3065,3065,3065,1149
|
|
20240103,115700,2102762420,3065,3065,3065,3065,1259
|
|
20240103,115600,2098903585,3065,3065,3065,3065,3293
|
|
20240103,115500,2088810540,3065,3065,3065,3065,152
|
|
20240103,115400,2088344660,3065,3065,3075,3065,1755
|
|
20240103,115300,2082965535,3065,3065,3065,3065,330
|
|
20240103,115200,2081954085,3070,3065,3070,3060,3117
|
|
20240103,115100,2072401845,3065,3070,3070,3065,840
|
|
20240103,115000,2069826760,3070,3070,3070,3070,13
|
|
20240103,114900,2069786850,3070,3070,3070,3070,334
|
|
20240103,114800,2068761470,3070,3070,3070,3070,550
|
|
20240103,114700,2067072970,3070,3065,3070,3065,3607
|
|
20240103,114600,2056016015,3065,3070,3070,3065,1667
|
|
20240103,114500,2050898445,3070,3070,3070,3070,584
|
|
20240103,114400,2049105565,3070,3070,3070,3065,207
|
|
20240103,114300,2048470200,3070,3065,3070,3065,1489
|
|
20240103,114200,2043898975,3070,3070,3070,3065,2441
|
|
20240103,114100,2036407810,3075,3070,3075,3070,2663
|
|
20240103,114000,2028232080,3075,3075,3075,3075,330
|
|
20240103,113900,2027217330,3070,3065,3070,3065,362
|
|
20240103,113800,2026105995,3070,3075,3075,3070,2005
|
|
20240103,113700,2019947070,3070,3070,3070,3070,1466
|
|
20240103,113600,2015446450,3070,3080,3080,3070,1624
|
|
20240103,113500,2010453600,3090,3095,3095,3085,513
|
|
20240103,113400,2008870360,3090,3080,3095,3080,1901
|
|
20240103,113300,2003007715,3080,3075,3080,3075,1747
|
|
20240103,113200,1997632380,3075,3075,3075,3075,200
|
|
20240103,113100,1997017380,3075,3070,3075,3070,2000
|
|
20240103,113000,1990867820,3070,3070,3070,3070,957
|
|
20240103,112900,1987929830,3065,3065,3065,3065,1549
|
|
20240103,112800,1983182145,3060,3065,3065,3060,711
|
|
20240103,112700,1981003355,3065,3065,3065,3065,525
|
|
20240103,112600,1979394230,3070,3080,3080,3070,4395
|
|
20240103,112500,1965880685,3080,3090,3095,3080,3608
|
|
20240103,112400,1954749245,3095,3095,3095,3090,3221
|
|
20240103,112300,1944782475,3090,3090,3095,3090,2829
|
|
20240103,112200,1936039525,3090,3095,3095,3090,2461
|
|
20240103,112100,1928433280,3095,3110,3110,3095,10974
|
|
20240103,112000,1894331110,3110,3110,3115,3090,4769
|
|
20240103,111900,1879503895,3115,3110,3115,3110,12705
|
|
20240103,111800,1839988760,3110,3115,3115,3090,12704
|
|
20240103,111700,1800495235,3110,3075,3115,3075,48682
|
|
20240103,111600,1649176480,3070,3075,3100,3070,8303
|
|
20240103,111500,1623575075,3085,3100,3110,3060,51043
|
|
20240103,111400,1465630935,3075,3100,3100,3040,26853
|
|
20240103,111300,1382645775,3100,3005,3100,3005,39960
|
|
20240103,111200,1260137570,3005,2995,3035,2995,11222
|
|
20240103,111100,1226261120,2995,2995,2995,2990,2226
|
|
20240103,111000,1219598055,2995,3010,3020,2995,5401
|
|
20240103,110900,1203389140,3010,3015,3015,3010,888
|
|
20240103,110800,1200716235,3020,3020,3020,3020,2
|
|
20240103,110700,1200710195,3010,3015,3030,3010,3820
|
|
20240103,110600,1189188460,3015,3010,3020,3010,2697
|
|
20240103,110500,1181050485,3010,3020,3035,3010,8872
|
|
20240103,110400,1154282800,3025,3040,3045,3025,8353
|
|
20240103,110300,1128942440,3025,3040,3105,3025,25597
|
|
20240103,110200,1050757255,3045,3035,3100,3020,28954
|
|
20240103,110100,961886755,3030,3035,3100,3005,17333
|
|
20240103,110000,908802860,3040,3000,3040,3000,10000
|
|
20240103,105900,878572985,3000,3000,3000,3000,1
|
|
20240103,105800,878569985,3000,3000,3000,3000,73
|
|
20240103,105700,878350985,3000,2990,3000,2990,1119
|
|
20240103,105600,875005155,3000,3000,3000,3000,10
|
|
20240103,105500,874975155,3000,3000,3000,3000,14
|
|
20240103,105400,874933155,3000,3000,3005,3000,4460
|
|
20240103,105300,861548005,3000,2995,3000,2995,51
|
|
20240103,105200,861395255,2995,3000,3000,2995,1071
|
|
20240103,105100,858182360,3000,3000,3000,3000,0
|
|
20240103,105000,858182360,3000,3000,3000,3000,1221
|
|
20240103,104900,854519360,2995,2995,3000,2995,3353
|
|
20240103,104800,844462175,2990,2980,2990,2980,1849
|
|
20240103,104700,838945855,2980,2985,2985,2980,181
|
|
20240103,104600,838406455,2990,2990,2990,2990,60
|
|
20240103,104500,838227055,2990,2990,2990,2985,262
|
|
20240103,104400,837444925,2990,2990,2990,2990,105
|
|
20240103,104300,837130975,2990,2985,2990,2985,206
|
|
20240103,104200,836515490,2985,2985,2985,2985,1574
|
|
20240103,104100,831817100,2980,2980,2980,2980,1122
|
|
20240103,104000,828473540,2975,2975,2975,2975,50
|
|
20240103,103900,828324790,2970,2975,2975,2970,2077
|
|
20240103,103800,822150720,2970,2970,2970,2970,690
|
|
20240103,103700,820101420,2970,2970,2970,2970,132
|
|
20240103,103600,819709380,2975,2975,2975,2975,205
|
|
20240103,103500,819099505,2970,2970,2970,2970,1
|
|
20240103,103400,819096535,2970,2975,2975,2970,510
|
|
20240103,103300,817581785,2975,2975,2980,2975,2969
|
|
20240103,103200,808746495,2960,2960,2960,2960,2
|
|
20240103,103100,808740575,2960,2960,2960,2960,0
|
|
20240103,103000,808740575,2960,2960,2960,2960,1000
|
|
20240103,102900,805780575,2960,2960,2960,2960,3427
|
|
20240103,102800,795636655,2960,2960,2970,2960,3402
|
|
20240103,102700,785565725,2965,2960,2965,2960,1349
|
|
20240103,102600,781567460,2965,2965,2965,2965,5
|
|
20240103,102500,781552635,2960,2960,2965,2960,264
|
|
20240103,102400,780771110,2960,2960,2965,2960,917
|
|
20240103,102300,778054240,2960,2965,2965,2960,942
|
|
20240103,102200,775265445,2965,2965,2965,2965,2329
|
|
20240103,102100,768359960,2960,2960,2960,2960,0
|
|
20240103,102000,768359960,2960,2965,2965,2960,532
|
|
20240103,101900,766785065,2965,2965,2965,2965,140
|
|
20240103,101800,766369965,2965,2965,2970,2965,513
|
|
20240103,101700,764848895,2975,2975,2975,2975,150
|
|
20240103,101600,764402645,2960,2960,2960,2960,251
|
|
20240103,101500,763659685,2960,2960,2960,2960,885
|
|
20240103,101400,761040085,2960,2955,2960,2955,1553
|
|
20240103,101300,756444710,2955,2955,2955,2955,661
|
|
20240103,101200,754491455,2955,2955,2955,2955,1111
|
|
20240103,101100,751208450,2955,2950,2955,2950,216
|
|
20240103,101000,750570840,2955,2950,2955,2950,45
|
|
20240103,100900,750437870,2950,2955,2955,2950,1001
|
|
20240103,100800,747484915,2950,2955,2955,2950,666
|
|
20240103,100700,745519095,2955,2955,2955,2955,771
|
|
20240103,100600,743240790,2950,2955,2960,2950,3237
|
|
20240103,100500,733680365,2955,2960,2960,2955,617
|
|
20240103,100400,731856125,2960,2960,2960,2955,182
|
|
20240103,100300,731317410,2955,2960,2960,2955,12824
|
|
20240103,100200,693398650,2960,2965,2965,2960,1344
|
|
20240103,100100,689415400,2980,2980,2980,2965,1698
|
|
20240103,100000,684380800,2965,2965,2965,2965,123
|
|
20240103,095900,684016105,2965,2980,2980,2965,345
|
|
20240103,095800,682992430,2980,2980,2980,2980,4
|
|
20240103,095700,682980510,2980,2980,2980,2980,1
|
|
20240103,095600,682977530,2965,2965,2965,2965,830
|
|
20240103,095500,680516580,2965,2965,2965,2965,941
|
|
20240103,095400,677726515,2980,2965,2980,2965,19
|
|
20240103,095300,677670015,2965,2970,2970,2960,4607
|
|
20240103,095200,664015460,2970,2970,2970,2970,1355
|
|
20240103,095100,659991110,2960,2970,2970,2960,7061
|
|
20240103,095000,639055995,2970,2975,2975,2970,10591
|
|
20240103,094900,607592130,2975,2980,2980,2975,211
|
|
20240103,094800,606964350,2980,2985,2985,2980,2152
|
|
20240103,094700,600549980,2985,2985,2985,2985,532
|
|
20240103,094600,598961960,2985,2990,2990,2985,443
|
|
20240103,094500,597638355,2990,2990,2990,2990,5
|
|
20240103,094400,597623405,2990,2990,2990,2985,333
|
|
20240103,094300,596627885,2990,2980,2990,2980,568
|
|
20240103,094200,594930245,2980,2990,2990,2980,308
|
|
20240103,094100,594012395,2980,2995,3000,2980,2343
|
|
20240103,094000,586993260,2995,2975,2995,2970,8339
|
|
20240103,093900,562140580,2975,2970,2975,2970,219
|
|
20240103,093800,561490055,2970,2970,2970,2970,1273
|
|
20240103,093700,557709245,2975,2970,2975,2965,1009
|
|
20240103,093600,554714980,2965,2965,2970,2965,932
|
|
20240103,093500,551951450,2970,2970,2970,2970,1082
|
|
20240103,093400,548737910,2970,2975,2975,2970,1012
|
|
20240103,093300,545732210,2970,2975,2975,2970,3696
|
|
20240103,093200,534750300,2975,2970,2980,2970,1714
|
|
20240103,093100,529651555,2970,2970,2975,2965,939
|
|
20240103,093000,526863405,2970,2975,2975,2970,3354
|
|
20240103,092900,516899010,2975,2970,2975,2970,7532
|
|
20240103,092800,494500145,2970,2970,2970,2965,2699
|
|
20240103,092700,486485115,2970,2975,2975,2955,4953
|
|
20240103,092600,471810010,2970,2970,2975,2955,5541
|
|
20240103,092500,455393305,2975,2970,2975,2965,3026
|
|
20240103,092400,446417415,2970,2965,2975,2965,1734
|
|
20240103,092300,441275040,2975,2965,2975,2960,5255
|
|
20240103,092200,425689690,2965,2970,2970,2955,6047
|
|
20240103,092100,407794040,2970,2955,2970,2950,2713
|
|
20240103,092000,399760460,2975,2960,2975,2960,4376
|
|
20240103,091900,386782460,2960,2960,2960,2950,1407
|
|
20240103,091800,382625740,2950,2960,2965,2945,8465
|
|
20240103,091700,357664070,2960,2965,2965,2960,670
|
|
20240103,091600,355680280,2970,2955,2970,2950,6761
|
|
20240103,091500,335668405,2955,2960,2965,2950,3942
|
|
20240103,091400,324003170,2965,2960,2965,2955,1453
|
|
20240103,091300,319708685,2960,2955,2960,2950,6218
|
|
20240103,091200,301337780,2955,2945,2955,2945,1239
|
|
20240103,091100,297688405,2945,2955,2960,2930,16675
|
|
20240103,091000,248600895,2955,2965,2970,2955,4725
|
|
20240103,090900,234609225,2970,2985,2985,2970,9029
|
|
20240103,090800,207760305,2985,3000,3000,2985,7611
|
|
20240103,090700,184990535,3000,3005,3015,3000,3173
|
|
20240103,090600,175456760,3000,3025,3025,3000,4261
|
|
20240103,090500,162607790,3025,3035,3035,3025,1724
|
|
20240103,090400,157383475,3035,3035,3035,3030,9503
|
|
20240103,090300,128565255,3035,3010,3035,3010,6534
|
|
20240103,090200,108851605,3005,2990,3010,2990,1773
|
|
20240103,090100,103531010,2990,2985,3010,2975,8031
|
|
20240103,090000,79478685,2990,3000,3010,2955,26663
|