603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190000,3277707520,3100,3100,3100,3100,40356
|
|
20240104,185900,3277707520,3100,3100,3100,3100,0
|
|
20240104,185800,3277707520,3100,3100,3100,3100,0
|
|
20240104,185700,3277707520,3100,3100,3100,3100,0
|
|
20240104,185600,3277707520,3100,3100,3100,3100,0
|
|
20240104,185500,3277707520,3100,3100,3100,3100,0
|
|
20240104,185400,3277707520,3100,3100,3100,3100,0
|
|
20240104,185300,3277707520,3100,3100,3100,3100,0
|
|
20240104,185200,3277707520,3100,3100,3100,3100,0
|
|
20240104,185100,3277707520,3100,3100,3100,3100,0
|
|
20240104,185000,3277707520,3100,3100,3100,3100,0
|
|
20240104,184900,3277707520,3100,3100,3100,3100,0
|
|
20240104,184800,3277707520,3100,3100,3100,3100,0
|
|
20240104,184700,3277707520,3100,3100,3100,3100,0
|
|
20240104,184600,3277707520,3100,3100,3100,3100,0
|
|
20240104,184500,3277707520,3100,3100,3100,3100,0
|
|
20240104,184400,3277707520,3100,3100,3100,3100,0
|
|
20240104,184300,3277707520,3100,3100,3100,3100,0
|
|
20240104,184200,3277707520,3100,3100,3100,3100,0
|
|
20240104,184100,3277707520,3100,3100,3100,3100,0
|
|
20240104,184000,3277707520,3100,3100,3100,3100,0
|
|
20240104,183900,3277707520,3100,3100,3100,3100,0
|
|
20240104,183800,3277707520,3100,3100,3100,3100,0
|
|
20240104,183700,3277707520,3100,3100,3100,3100,0
|
|
20240104,183600,3277707520,3100,3100,3100,3100,0
|
|
20240104,183500,3277707520,3100,3100,3100,3100,0
|
|
20240104,183400,3277707520,3100,3100,3100,3100,0
|
|
20240104,183300,3277707520,3100,3100,3100,3100,0
|
|
20240104,183200,3277707520,3100,3100,3100,3100,0
|
|
20240104,183100,3277707520,3100,3100,3100,3100,0
|
|
20240104,183000,3277707520,3100,3100,3100,3100,40356
|
|
20240104,182900,3277707520,3100,3100,3100,3100,0
|
|
20240104,182800,3277707520,3100,3100,3100,3100,0
|
|
20240104,182700,3277707520,3100,3100,3100,3100,0
|
|
20240104,182600,3277707520,3100,3100,3100,3100,0
|
|
20240104,182500,3277707520,3100,3100,3100,3100,0
|
|
20240104,182400,3277707520,3100,3100,3100,3100,0
|
|
20240104,182300,3277707520,3100,3100,3100,3100,0
|
|
20240104,182200,3277707520,3100,3100,3100,3100,0
|
|
20240104,182100,3277707520,3100,3100,3100,3100,0
|
|
20240104,182000,3277707520,3100,3100,3100,3100,0
|
|
20240104,181900,3277707520,3100,3100,3100,3100,0
|
|
20240104,181800,3277707520,3100,3100,3100,3100,0
|
|
20240104,181700,3277707520,3100,3100,3100,3100,0
|
|
20240104,181600,3277707520,3100,3100,3100,3100,0
|
|
20240104,181500,3277707520,3100,3100,3100,3100,0
|
|
20240104,181400,3277707520,3100,3100,3100,3100,0
|
|
20240104,181300,3277707520,3100,3100,3100,3100,0
|
|
20240104,181200,3277707520,3100,3100,3100,3100,0
|
|
20240104,181100,3277707520,3100,3100,3100,3100,0
|
|
20240104,181000,3277707520,3100,3100,3100,3100,0
|
|
20240104,180900,3277707520,3100,3100,3100,3100,0
|
|
20240104,180800,3277707520,3100,3100,3100,3100,0
|
|
20240104,180700,3277707520,3100,3100,3100,3100,0
|
|
20240104,180600,3277707520,3100,3100,3100,3100,0
|
|
20240104,180500,3277707520,3100,3100,3100,3100,0
|
|
20240104,180400,3277707520,3100,3100,3100,3100,0
|
|
20240104,180300,3277707520,3100,3100,3100,3100,0
|
|
20240104,180200,3277707520,3100,3100,3100,3100,0
|
|
20240104,180100,3277707520,3100,3100,3100,3100,0
|
|
20240104,180000,3277707520,3100,3100,3100,3100,40356
|
|
20240104,175900,3277707520,3100,3100,3100,3100,0
|
|
20240104,175800,3277707520,3100,3100,3100,3100,0
|
|
20240104,175700,3277707520,3100,3100,3100,3100,0
|
|
20240104,175600,3277707520,3100,3100,3100,3100,0
|
|
20240104,175500,3277707520,3100,3100,3100,3100,0
|
|
20240104,175400,3277707520,3100,3100,3100,3100,0
|
|
20240104,175300,3277707520,3100,3100,3100,3100,0
|
|
20240104,175200,3277707520,3100,3100,3100,3100,0
|
|
20240104,175100,3277707520,3100,3100,3100,3100,0
|
|
20240104,175000,3277707520,3100,3100,3100,3100,0
|
|
20240104,174900,3277707520,3100,3100,3100,3100,0
|
|
20240104,174800,3277707520,3100,3100,3100,3100,0
|
|
20240104,174700,3277707520,3100,3100,3100,3100,0
|
|
20240104,174600,3277707520,3100,3100,3100,3100,0
|
|
20240104,174500,3277707520,3100,3100,3100,3100,0
|
|
20240104,174400,3277707520,3100,3100,3100,3100,0
|
|
20240104,174300,3277707520,3100,3100,3100,3100,0
|
|
20240104,174200,3277707520,3100,3100,3100,3100,0
|
|
20240104,174100,3277707520,3100,3100,3100,3100,0
|
|
20240104,174000,3277707520,3100,3100,3100,3100,0
|
|
20240104,173900,3277707520,3100,3100,3100,3100,0
|
|
20240104,173800,3277707520,3100,3100,3100,3100,0
|
|
20240104,173700,3277707520,3100,3100,3100,3100,0
|
|
20240104,173600,3277707520,3100,3100,3100,3100,0
|
|
20240104,173500,3277707520,3100,3100,3100,3100,0
|
|
20240104,173400,3277707520,3100,3100,3100,3100,0
|
|
20240104,173300,3277707520,3100,3100,3100,3100,0
|
|
20240104,173200,3277707520,3100,3100,3100,3100,0
|
|
20240104,173100,3277707520,3100,3100,3100,3100,0
|
|
20240104,173000,3277707520,3100,3100,3100,3100,40356
|
|
20240104,172900,3277707520,3100,3100,3100,3100,0
|
|
20240104,172800,3277707520,3100,3100,3100,3100,0
|
|
20240104,172700,3277707520,3100,3100,3100,3100,0
|
|
20240104,172600,3277707520,3100,3100,3100,3100,0
|
|
20240104,172500,3277707520,3100,3100,3100,3100,0
|
|
20240104,172400,3277707520,3100,3100,3100,3100,0
|
|
20240104,172300,3277707520,3100,3100,3100,3100,0
|
|
20240104,172200,3277707520,3100,3100,3100,3100,0
|
|
20240104,172100,3277707520,3100,3100,3100,3100,0
|
|
20240104,172000,3277707520,3100,3100,3100,3100,0
|
|
20240104,171900,3277707520,3100,3100,3100,3100,0
|
|
20240104,171800,3277707520,3100,3100,3100,3100,0
|
|
20240104,171700,3277707520,3100,3100,3100,3100,0
|
|
20240104,171600,3277707520,3100,3100,3100,3100,0
|
|
20240104,171500,3277707520,3100,3100,3100,3100,0
|
|
20240104,171400,3277707520,3100,3100,3100,3100,0
|
|
20240104,171300,3277707520,3100,3100,3100,3100,0
|
|
20240104,171200,3277707520,3100,3100,3100,3100,0
|
|
20240104,171100,3277707520,3100,3100,3100,3100,0
|
|
20240104,171000,3277707520,3100,3100,3100,3100,0
|
|
20240104,170900,3277707520,3100,3100,3100,3100,0
|
|
20240104,170800,3277707520,3100,3100,3100,3100,0
|
|
20240104,170700,3277707520,3100,3100,3100,3100,0
|
|
20240104,170600,3277707520,3100,3100,3100,3100,0
|
|
20240104,170500,3277707520,3100,3100,3100,3100,0
|
|
20240104,170400,3277707520,3100,3100,3100,3100,0
|
|
20240104,170300,3277707520,3100,3100,3100,3100,0
|
|
20240104,170200,3277707520,3100,3100,3100,3100,0
|
|
20240104,170100,3277707520,3100,3100,3100,3100,0
|
|
20240104,170000,3277707520,3100,3100,3100,3100,40356
|
|
20240104,165900,3277707520,3100,3100,3100,3100,0
|
|
20240104,165800,3277707520,3100,3100,3100,3100,0
|
|
20240104,165700,3277707520,3100,3100,3100,3100,0
|
|
20240104,165600,3277707520,3100,3100,3100,3100,0
|
|
20240104,165500,3277707520,3100,3100,3100,3100,0
|
|
20240104,165400,3277707520,3100,3100,3100,3100,0
|
|
20240104,165300,3277707520,3100,3100,3100,3100,0
|
|
20240104,165200,3277707520,3100,3100,3100,3100,0
|
|
20240104,165100,3277707520,3100,3100,3100,3100,0
|
|
20240104,165000,3277707520,3100,3100,3100,3100,0
|
|
20240104,164900,3277707520,3100,3100,3100,3100,0
|
|
20240104,164800,3277707520,3100,3100,3100,3100,0
|
|
20240104,164700,3277707520,3100,3100,3100,3100,0
|
|
20240104,164600,3277707520,3100,3100,3100,3100,0
|
|
20240104,164500,3277707520,3100,3100,3100,3100,0
|
|
20240104,164400,3277707520,3100,3100,3100,3100,0
|
|
20240104,164300,3277707520,3100,3100,3100,3100,0
|
|
20240104,164200,3277707520,3100,3100,3100,3100,0
|
|
20240104,164100,3277707520,3100,3100,3100,3100,0
|
|
20240104,164000,3277707520,3100,3100,3100,3100,0
|
|
20240104,163900,3277707520,3100,3100,3100,3100,0
|
|
20240104,163800,3277707520,3100,3100,3100,3100,0
|
|
20240104,163700,3277707520,3100,3100,3100,3100,0
|
|
20240104,163600,3277707520,3100,3100,3100,3100,0
|
|
20240104,163500,3277707520,3100,3100,3100,3100,0
|
|
20240104,163400,3277707520,3100,3100,3100,3100,0
|
|
20240104,163300,3277707520,3100,3100,3100,3100,0
|
|
20240104,163200,3277707520,3100,3100,3100,3100,0
|
|
20240104,163100,3277707520,3100,3100,3100,3100,0
|
|
20240104,163000,3277707520,3100,3100,3100,3100,40356
|
|
20240104,162900,3277707520,3100,3100,3100,3100,0
|
|
20240104,162800,3277707520,3100,3100,3100,3100,0
|
|
20240104,162700,3277707520,3100,3100,3100,3100,0
|
|
20240104,162600,3277707520,3100,3100,3100,3100,0
|
|
20240104,162500,3277707520,3100,3100,3100,3100,0
|
|
20240104,162400,3277707520,3100,3100,3100,3100,0
|
|
20240104,162300,3277707520,3100,3100,3100,3100,0
|
|
20240104,162200,3277707520,3100,3100,3100,3100,0
|
|
20240104,162100,3277707520,3100,3100,3100,3100,0
|
|
20240104,162000,3277707520,3100,3100,3100,3100,0
|
|
20240104,161900,3277707520,3100,3100,3100,3100,0
|
|
20240104,161800,3277707520,3100,3100,3100,3100,0
|
|
20240104,161700,3277707520,3100,3100,3100,3100,0
|
|
20240104,161600,3277707520,3100,3100,3100,3100,0
|
|
20240104,161500,3277707520,3100,3100,3100,3100,0
|
|
20240104,161400,3277707520,3100,3100,3100,3100,0
|
|
20240104,161300,3277707520,3100,3100,3100,3100,0
|
|
20240104,161200,3277707520,3100,3100,3100,3100,0
|
|
20240104,161100,3277707520,3100,3100,3100,3100,0
|
|
20240104,161000,3277707520,3100,3100,3100,3100,0
|
|
20240104,160900,3277707520,3100,3100,3100,3100,0
|
|
20240104,160800,3277707520,3100,3100,3100,3100,0
|
|
20240104,160700,3277707520,3100,3100,3100,3100,0
|
|
20240104,160600,3277707520,3100,3100,3100,3100,0
|
|
20240104,160500,3277707520,3100,3100,3100,3100,0
|
|
20240104,160400,3277707520,3100,3100,3100,3100,0
|
|
20240104,160300,3277707520,3100,3100,3100,3100,0
|
|
20240104,160200,3277707520,3100,3100,3100,3100,0
|
|
20240104,160100,3277707520,3100,3100,3100,3100,0
|
|
20240104,160000,3277707520,3100,3100,3100,3100,40356
|
|
20240104,155900,3277707520,3100,3100,3100,3100,0
|
|
20240104,155800,3277707520,3100,3100,3100,3100,0
|
|
20240104,155700,3277707520,3100,3100,3100,3100,0
|
|
20240104,155600,3277707520,3100,3100,3100,3100,0
|
|
20240104,155500,3277707520,3100,3100,3100,3100,0
|
|
20240104,155400,3277707520,3100,3100,3100,3100,0
|
|
20240104,155300,3277707520,3100,3100,3100,3100,0
|
|
20240104,155200,3277707520,3100,3100,3100,3100,0
|
|
20240104,155100,3277707520,3100,3100,3100,3100,0
|
|
20240104,155000,3277707520,3100,3100,3100,3100,0
|
|
20240104,154900,3277707520,3100,3100,3100,3100,0
|
|
20240104,154800,3277707520,3100,3100,3100,3100,0
|
|
20240104,154700,3277707520,3100,3100,3100,3100,0
|
|
20240104,154600,3277707520,3100,3100,3100,3100,0
|
|
20240104,154500,3277707520,3100,3100,3100,3100,0
|
|
20240104,154400,3277707520,3100,3100,3100,3100,0
|
|
20240104,154300,3277707520,3100,3100,3100,3100,0
|
|
20240104,154200,3277707520,3100,3100,3100,3100,0
|
|
20240104,154100,3277707520,3100,3100,3100,3100,0
|
|
20240104,154000,3277707520,3100,3100,3100,3100,0
|
|
20240104,153900,3277707520,3100,3100,3100,3100,0
|
|
20240104,153800,3277707520,3100,3100,3100,3100,0
|
|
20240104,153700,3277707520,3100,3100,3100,3100,0
|
|
20240104,153600,3277707520,3100,3100,3100,3100,0
|
|
20240104,153500,3277707520,3100,3100,3100,3100,0
|
|
20240104,153400,3277707520,3100,3100,3100,3100,0
|
|
20240104,153300,3277707520,3100,3100,3100,3100,0
|
|
20240104,153200,3277707520,3100,3100,3100,3100,0
|
|
20240104,153100,3277707520,3100,3100,3100,3100,0
|
|
20240104,153000,3277707520,3100,3100,3100,3100,80712
|
|
20240104,152900,3152603920,3070,3070,3070,3070,0
|
|
20240104,152800,3152603920,3070,3070,3070,3070,0
|
|
20240104,152700,3152603920,3070,3070,3070,3070,0
|
|
20240104,152600,3152603920,3070,3070,3070,3070,0
|
|
20240104,152500,3152603920,3070,3070,3070,3070,0
|
|
20240104,152400,3152603920,3070,3070,3070,3070,0
|
|
20240104,152300,3152603920,3070,3070,3070,3070,0
|
|
20240104,152200,3152603920,3070,3070,3070,3070,0
|
|
20240104,152100,3152603920,3070,3070,3070,3070,0
|
|
20240104,152000,3152603920,3070,3070,3070,3070,0
|
|
20240104,151900,3152603920,3070,3075,3075,3070,4687
|
|
20240104,151800,3138212550,3070,3070,3075,3070,261
|
|
20240104,151700,3137410780,3075,3080,3090,3075,18851
|
|
20240104,151600,3079424945,3080,3080,3090,3075,11225
|
|
20240104,151500,3044852045,3080,3085,3090,3080,9780
|
|
20240104,151400,3014699425,3075,3095,3095,3075,1339
|
|
20240104,151300,3010576485,3095,3100,3105,3095,22550
|
|
20240104,151200,2940723530,3105,3100,3105,3100,4744
|
|
20240104,151100,2925995000,3100,3100,3105,3100,4546
|
|
20240104,151000,2911900695,3105,3090,3105,3090,39516
|
|
20240104,150900,2789516585,3095,3075,3095,3075,20563
|
|
20240104,150800,2726056040,3080,3080,3080,3080,3
|
|
20240104,150700,2726046800,3080,3075,3080,3075,3628
|
|
20240104,150600,2714890695,3075,3090,3090,3075,131
|
|
20240104,150500,2714487840,3075,3075,3075,3075,4
|
|
20240104,150400,2714475540,3095,3090,3095,3090,1013
|
|
20240104,150300,2711344890,3090,3090,3090,3090,1
|
|
20240104,150200,2711341800,3070,3065,3095,3065,20249
|
|
20240104,150100,2648885885,3055,3060,3060,3055,14
|
|
20240104,150000,2648843065,3065,3065,3065,3065,265
|
|
20240104,145900,2648030840,3070,3070,3070,3070,10
|
|
20240104,145800,2648000140,3075,3055,3075,3050,3948
|
|
20240104,145700,2635910215,3060,3055,3060,3055,40
|
|
20240104,145600,2635787865,3060,3050,3060,3050,256
|
|
20240104,145500,2635007040,3050,3045,3050,3045,62
|
|
20240104,145400,2634818220,3045,3050,3055,3045,1501
|
|
20240104,145300,2630247165,3045,3055,3060,3045,152
|
|
20240104,145200,2629784045,3060,3060,3060,3060,1
|
|
20240104,145100,2629780985,3045,3045,3045,3045,1
|
|
20240104,145000,2629777940,3045,3065,3065,3045,2010
|
|
20240104,144900,2623657040,3065,3065,3065,3065,0
|
|
20240104,144800,2623657040,3065,3065,3065,3065,0
|
|
20240104,144700,2623657040,3065,3050,3065,3045,1882
|
|
20240104,144600,2617918470,3055,3055,3055,3055,200
|
|
20240104,144500,2617307470,3055,3055,3055,3050,3194
|
|
20240104,144400,2607553050,3055,3060,3060,3055,1462
|
|
20240104,144300,2603086610,3060,3060,3065,3060,1218
|
|
20240104,144200,2599359500,3060,3060,3060,3060,20
|
|
20240104,144100,2599298300,3055,3055,3055,3055,160
|
|
20240104,144000,2598809500,3060,3065,3065,3060,2035
|
|
20240104,143900,2592582380,3065,3065,3065,3065,31
|
|
20240104,143800,2592487365,3060,3065,3065,3060,78
|
|
20240104,143700,2592248300,3070,3065,3070,3060,1505
|
|
20240104,143600,2587635000,3065,3065,3065,3065,145
|
|
20240104,143500,2587190575,3065,3070,3070,3065,14
|
|
20240104,143400,2587147645,3065,3065,3065,3065,0
|
|
20240104,143300,2587147645,3065,3070,3070,3065,178
|
|
20240104,143200,2586601190,3070,3075,3075,3070,2227
|
|
20240104,143100,2579764250,3075,3070,3075,3070,35
|
|
20240104,143000,2579656675,3070,3070,3070,3070,407
|
|
20240104,142900,2578407185,3070,3070,3070,3070,6
|
|
20240104,142800,2578388765,3070,3070,3070,3070,1889
|
|
20240104,142700,2572589535,3070,3070,3070,3070,2221
|
|
20240104,142600,2565771065,3060,3060,3060,3060,1100
|
|
20240104,142500,2562405065,3060,3065,3065,3060,1239
|
|
20240104,142400,2558609960,3065,3065,3065,3065,872
|
|
20240104,142300,2555937280,3065,3065,3065,3065,0
|
|
20240104,142200,2555937280,3065,3065,3065,3065,119
|
|
20240104,142100,2555572545,3065,3060,3065,3060,1323
|
|
20240104,142000,2551522100,3065,3060,3065,3060,2334
|
|
20240104,141900,2544377560,3060,3060,3060,3060,893
|
|
20240104,141800,2541644980,3060,3060,3065,3060,2554
|
|
20240104,141700,2533829660,3065,3065,3065,3060,2229
|
|
20240104,141600,2527006550,3065,3065,3065,3065,1546
|
|
20240104,141500,2522268060,3070,3070,3070,3070,1
|
|
20240104,141400,2522264990,3070,3070,3070,3070,595
|
|
20240104,141300,2520438340,3070,3070,3070,3070,1088
|
|
20240104,141200,2517098180,3070,3065,3070,3065,612
|
|
20240104,141100,2515221840,3070,3070,3070,3070,1
|
|
20240104,141000,2515218770,3065,3065,3065,3065,2974
|
|
20240104,140900,2506103460,3065,3065,3065,3065,1111
|
|
20240104,140800,2502698245,3065,3065,3065,3060,1831
|
|
20240104,140700,2497091230,3065,3065,3065,3065,255
|
|
20240104,140600,2496309655,3075,3065,3075,3065,2143
|
|
20240104,140500,2489741350,3065,3065,3065,3065,0
|
|
20240104,140400,2489741350,3065,3065,3065,3065,732
|
|
20240104,140300,2487497770,3070,3065,3070,3065,330
|
|
20240104,140200,2486486270,3070,3065,3070,3060,2636
|
|
20240104,140100,2478401935,3070,3070,3075,3070,503
|
|
20240104,140000,2476857720,3070,3070,3075,3070,80
|
|
20240104,135900,2476611870,3080,3080,3080,3080,21
|
|
20240104,135800,2476547190,3070,3070,3070,3070,1049
|
|
20240104,135700,2473326760,3080,3080,3080,3080,0
|
|
20240104,135600,2473326760,3080,3070,3080,3070,672
|
|
20240104,135500,2471263700,3080,3080,3080,3080,0
|
|
20240104,135400,2471263700,3080,3075,3080,3075,207
|
|
20240104,135300,2470626175,3080,3080,3080,3075,1174
|
|
20240104,135200,2467010275,3080,3080,3080,3080,0
|
|
20240104,135100,2467010275,3080,3065,3080,3065,10010
|
|
20240104,135000,2436248835,3065,3065,3065,3065,343
|
|
20240104,134900,2435197540,3065,3065,3065,3065,591
|
|
20240104,134800,2433386125,3065,3070,3070,3065,3676
|
|
20240104,134700,2422114410,3070,3070,3070,3070,4797
|
|
20240104,134600,2407387620,3075,3075,3075,3075,0
|
|
20240104,134500,2407387620,3075,3070,3075,3070,101
|
|
20240104,134400,2407077545,3070,3070,3070,3070,2485
|
|
20240104,134300,2399448595,3070,3075,3075,3070,11
|
|
20240104,134200,2399414775,3075,3080,3080,3075,559
|
|
20240104,134100,2397695625,3085,3085,3085,3085,50
|
|
20240104,134000,2397541375,3085,3085,3085,3085,31
|
|
20240104,133900,2397445740,3075,3075,3075,3075,0
|
|
20240104,133800,2397445740,3075,3075,3075,3075,4000
|
|
20240104,133700,2385145740,3080,3075,3080,3070,22686
|
|
20240104,133600,2315340650,3075,3075,3075,3075,4900
|
|
20240104,133500,2300273150,3070,3075,3075,3070,35
|
|
20240104,133400,2300165675,3075,3075,3075,3075,0
|
|
20240104,133300,2300165675,3075,3070,3075,3070,6
|
|
20240104,133200,2300147245,3070,3070,3070,3070,0
|
|
20240104,133100,2300147245,3070,3070,3070,3070,945
|
|
20240104,133000,2297246095,3070,3070,3070,3070,0
|
|
20240104,132900,2297246095,3070,3070,3070,3070,944
|
|
20240104,132800,2294348015,3070,3070,3070,3070,162
|
|
20240104,132700,2293850675,3070,3070,3070,3070,6
|
|
20240104,132600,2293832255,3070,3070,3070,3070,8155
|
|
20240104,132500,2268796405,3070,3070,3070,3070,0
|
|
20240104,132400,2268796405,3070,3075,3075,3070,39
|
|
20240104,132300,2268676575,3075,3070,3075,3070,86
|
|
20240104,132200,2268412285,3070,3070,3070,3070,0
|
|
20240104,132100,2268412285,3070,3070,3070,3070,0
|
|
20240104,132000,2268412285,3070,3070,3070,3070,12
|
|
20240104,131900,2268375445,3070,3070,3070,3070,0
|
|
20240104,131800,2268375445,3070,3075,3075,3070,90
|
|
20240104,131700,2268098745,3070,3070,3070,3070,0
|
|
20240104,131600,2268098745,3070,3070,3070,3070,182
|
|
20240104,131500,2267540005,3075,3075,3075,3075,0
|
|
20240104,131400,2267540005,3075,3075,3075,3075,1
|
|
20240104,131300,2267536930,3075,3075,3075,3075,100
|
|
20240104,131200,2267229430,3070,3070,3070,3070,441
|
|
20240104,131100,2265875560,3070,3070,3070,3070,1762
|
|
20240104,131000,2260466220,3070,3070,3070,3070,59
|
|
20240104,130900,2260285090,3070,3065,3070,3065,23
|
|
20240104,130800,2260214580,3065,3070,3070,3065,2111
|
|
20240104,130700,2253734060,3075,3075,3075,3075,0
|
|
20240104,130600,2253734060,3075,3075,3075,3075,50
|
|
20240104,130500,2253580310,3070,3070,3070,3070,12
|
|
20240104,130400,2253543470,3070,3070,3070,3070,0
|
|
20240104,130300,2253543470,3070,3070,3070,3070,0
|
|
20240104,130200,2253543470,3070,3070,3070,3070,3439
|
|
20240104,130100,2242985740,3070,3070,3070,3070,4050
|
|
20240104,130000,2230552240,3070,3070,3070,3070,1110
|
|
20240104,125900,2227144540,3075,3075,3075,3070,1999
|
|
20240104,125800,2220998160,3070,3075,3075,3070,56
|
|
20240104,125700,2220826235,3075,3075,3075,3075,3
|
|
20240104,125600,2220817010,3070,3075,3075,3070,106
|
|
20240104,125500,2220491090,3075,3075,3075,3075,162
|
|
20240104,125400,2219992940,3075,3075,3075,3075,110
|
|
20240104,125300,2219654690,3070,3070,3075,3070,1761
|
|
20240104,125200,2214247200,3075,3070,3075,3070,2615
|
|
20240104,125100,2206217525,3070,3070,3070,3070,0
|
|
20240104,125000,2206217525,3070,3070,3075,3070,2204
|
|
20240104,124900,2199451145,3070,3070,3070,3070,125
|
|
20240104,124800,2199067395,3070,3070,3070,3070,0
|
|
20240104,124700,2199067395,3070,3075,3075,3070,27
|
|
20240104,124600,2198984470,3075,3075,3075,3075,16
|
|
20240104,124500,2198935270,3070,3070,3070,3070,0
|
|
20240104,124400,2198935270,3070,3070,3070,3070,30
|
|
20240104,124300,2198843170,3070,3070,3070,3070,100
|
|
20240104,124200,2198536170,3070,3075,3075,3070,460
|
|
20240104,124100,2197121690,3075,3075,3075,3075,10
|
|
20240104,124000,2197090940,3075,3075,3075,3075,0
|
|
20240104,123900,2197090940,3075,3075,3075,3075,99
|
|
20240104,123800,2196786515,3075,3075,3075,3075,41
|
|
20240104,123700,2196660440,3075,3070,3075,3070,872
|
|
20240104,123600,2193983360,3070,3070,3070,3070,334
|
|
20240104,123500,2192957980,3075,3070,3075,3070,153
|
|
20240104,123400,2192488255,3075,3075,3075,3070,3047
|
|
20240104,123300,2183133535,3070,3065,3070,3065,2297
|
|
20240104,123200,2176087615,3070,3080,3080,3070,8391
|
|
20240104,123100,2150312855,3080,3085,3085,3080,289
|
|
20240104,123000,2149422405,3085,3085,3085,3085,10
|
|
20240104,122900,2149391555,3085,3085,3085,3085,0
|
|
20240104,122800,2149391555,3085,3085,3085,3085,1
|
|
20240104,122700,2149388470,3085,3085,3085,3085,428
|
|
20240104,122600,2148068090,3080,3080,3080,3080,90
|
|
20240104,122500,2147790890,3075,3075,3075,3075,20
|
|
20240104,122400,2147729390,3075,3075,3075,3075,100
|
|
20240104,122300,2147421890,3075,3075,3075,3075,405
|
|
20240104,122200,2146176515,3075,3075,3075,3075,916
|
|
20240104,122100,2143359815,3080,3080,3080,3080,4290
|
|
20240104,122000,2130146615,3080,3080,3080,3080,1089
|
|
20240104,121900,2126792495,3080,3085,3085,3080,2010
|
|
20240104,121800,2120599585,3080,3080,3080,3080,10
|
|
20240104,121700,2120568785,3080,3080,3080,3080,7384
|
|
20240104,121600,2097826065,3080,3075,3080,3075,2731
|
|
20240104,121500,2089418495,3080,3080,3080,3080,2
|
|
20240104,121400,2089412335,3080,3080,3080,3080,590
|
|
20240104,121300,2087595135,3080,3080,3080,3080,30
|
|
20240104,121200,2087502735,3080,3075,3080,3075,1097
|
|
20240104,121100,2084129020,3080,3080,3080,3080,782
|
|
20240104,121000,2081720460,3090,3090,3090,3090,7
|
|
20240104,120900,2081698830,3080,3080,3080,3080,10251
|
|
20240104,120800,2050125750,3080,3080,3080,3080,8125
|
|
20240104,120700,2025100750,3080,3080,3080,3080,5
|
|
20240104,120600,2025085350,3080,3080,3080,3080,2
|
|
20240104,120500,2025079190,3075,3075,3075,3075,0
|
|
20240104,120400,2025079190,3075,3075,3075,3075,25
|
|
20240104,120300,2025002315,3080,3075,3080,3075,260
|
|
20240104,120200,2024202795,3080,3085,3090,3080,8765
|
|
20240104,120100,1997192570,3085,3095,3095,3085,2955
|
|
20240104,120000,1988076150,3090,3090,3090,3090,55
|
|
20240104,115900,1987906200,3085,3085,3085,3085,296
|
|
20240104,115800,1986993040,3090,3090,3090,3090,151
|
|
20240104,115700,1986526450,3080,3090,3090,3080,21
|
|
20240104,115600,1986461580,3090,3090,3090,3090,0
|
|
20240104,115500,1986461580,3090,3080,3090,3080,406
|
|
20240104,115400,1985210040,3075,3085,3085,3075,1373
|
|
20240104,115300,1980981905,3075,3075,3075,3075,0
|
|
20240104,115200,1980981905,3075,3085,3085,3075,2548
|
|
20240104,115100,1973135305,3085,3085,3085,3085,1
|
|
20240104,115000,1973132220,3090,3085,3090,3085,202
|
|
20240104,114900,1972508045,3090,3090,3090,3090,0
|
|
20240104,114800,1972508045,3090,3090,3090,3075,1374
|
|
20240104,114700,1968269140,3090,3095,3095,3090,1752
|
|
20240104,114600,1962855445,3090,3095,3095,3090,10
|
|
20240104,114500,1962824540,3090,3090,3095,3090,319
|
|
20240104,114400,1961837780,3090,3090,3090,3090,550
|
|
20240104,114300,1960138280,3090,3090,3095,3090,643
|
|
20240104,114200,1958151310,3090,3090,3090,3090,151
|
|
20240104,114100,1957684720,3085,3085,3085,3085,181
|
|
20240104,114000,1957126335,3085,3080,3085,3080,30714
|
|
20240104,113900,1862437550,3075,3075,3075,3075,392
|
|
20240104,113800,1861232150,3070,3070,3070,3070,0
|
|
20240104,113700,1861232150,3070,3070,3070,3070,0
|
|
20240104,113600,1861232150,3070,3070,3070,3070,184
|
|
20240104,113500,1860667270,3065,3065,3065,3065,4069
|
|
20240104,113400,1848195785,3065,3065,3065,3065,620
|
|
20240104,113300,1846295485,3065,3070,3070,3065,1381
|
|
20240104,113200,1842062020,3070,3070,3070,3065,1801
|
|
20240104,113100,1836541845,3060,3070,3070,3060,4351
|
|
20240104,113000,1823210400,3070,3070,3070,3070,458
|
|
20240104,112900,1821804340,3065,3065,3065,3065,360
|
|
20240104,112800,1820700940,3065,3070,3070,3065,747
|
|
20240104,112700,1818409625,3070,3065,3070,3065,1122
|
|
20240104,112600,1814969695,3070,3070,3070,3070,1230
|
|
20240104,112500,1811193595,3070,3070,3070,3070,760
|
|
20240104,112400,1808860395,3065,3065,3065,3065,844
|
|
20240104,112300,1806273535,3065,3075,3075,3065,8572
|
|
20240104,112200,1779970255,3075,3075,3075,3075,2399
|
|
20240104,112100,1772593330,3075,3075,3075,3075,1080
|
|
20240104,112000,1769272330,3080,3080,3080,3080,153
|
|
20240104,111900,1768801090,3080,3080,3080,3080,2
|
|
20240104,111800,1768794930,3080,3075,3080,3075,2391
|
|
20240104,111700,1761430655,3075,3075,3080,3075,2386
|
|
20240104,111600,1754092205,3080,3080,3080,3080,898
|
|
20240104,111500,1751326365,3080,3080,3080,3080,1297
|
|
20240104,111400,1747331605,3080,3070,3080,3070,1202
|
|
20240104,111300,1743631455,3080,3075,3080,3075,1154
|
|
20240104,111200,1740082850,3075,3080,3080,3075,116
|
|
20240104,111100,1739726120,3080,3070,3080,3070,117
|
|
20240104,111000,1739365770,3075,3075,3080,3075,2003
|
|
20240104,110900,1733206530,3080,3075,3080,3070,901
|
|
20240104,110800,1730436290,3075,3075,3080,3075,4352
|
|
20240104,110700,1717053380,3075,3075,3075,3070,957
|
|
20240104,110600,1714113020,3075,3080,3080,3065,11145
|
|
20240104,110500,1679889575,3080,3080,3085,3080,1204
|
|
20240104,110400,1676181100,3085,3100,3100,3085,2380
|
|
20240104,110300,1668826445,3100,3105,3105,3100,9346
|
|
20240104,110200,1639846980,3105,3105,3105,3100,12526
|
|
20240104,110100,1600964810,3115,3125,3125,3105,726
|
|
20240104,110000,1598709145,3105,3125,3125,3100,15018
|
|
20240104,105900,1552084970,3130,3100,3130,3065,82447
|
|
20240104,105800,1296052790,3100,3060,3100,3060,30426
|
|
20240104,105700,1202019415,3060,3060,3060,3060,1006
|
|
20240104,105600,1198941055,3060,3060,3060,3060,0
|
|
20240104,105500,1198941055,3060,3055,3060,3055,377
|
|
20240104,105400,1197787800,3055,3055,3055,3050,4286
|
|
20240104,105300,1184711265,3055,3055,3055,3055,500
|
|
20240104,105200,1183183765,3055,3060,3060,3055,1553
|
|
20240104,105100,1178433600,3055,3060,3060,3055,1101
|
|
20240104,105000,1175069795,3060,3060,3060,3060,7924
|
|
20240104,104900,1150822355,3065,3070,3070,3065,1535
|
|
20240104,104800,1146117330,3070,3070,3070,3070,3577
|
|
20240104,104700,1135135940,3070,3065,3070,3065,1847
|
|
20240104,104600,1129465750,3070,3070,3080,3070,14316
|
|
20240104,104500,1085479080,3075,3075,3075,3075,1010
|
|
20240104,104400,1082373330,3080,3085,3085,3080,2445
|
|
20240104,104300,1074838730,3080,3080,3080,3075,4506
|
|
20240104,104200,1060961140,3085,3085,3085,3085,1374
|
|
20240104,104100,1056722350,3085,3085,3085,3085,2136
|
|
20240104,104000,1050132790,3085,3085,3085,3085,2686
|
|
20240104,103900,1041846480,3085,3085,3085,3085,134
|
|
20240104,103800,1041433090,3075,3075,3075,3075,0
|
|
20240104,103700,1041433090,3075,3085,3085,3075,1626
|
|
20240104,103600,1036432480,3090,3095,3095,3090,5428
|
|
20240104,103500,1019645800,3100,3105,3105,3100,14330
|
|
20240104,103400,975220780,3100,3100,3105,3100,2535
|
|
20240104,103300,967361720,3100,3105,3110,3100,6682
|
|
20240104,103200,946613035,3105,3120,3120,3100,2813
|
|
20240104,103100,937849150,3120,3095,3125,3090,31228
|
|
20240104,103000,840925235,3100,3090,3100,3090,31523
|
|
20240104,102900,743269225,3090,3045,3090,3045,30130
|
|
20240104,102800,650378170,3030,3055,3055,3030,1001
|
|
20240104,102700,647342490,3035,3035,3035,3035,99
|
|
20240104,102600,647042025,3035,3040,3040,3035,194
|
|
20240104,102500,646452340,3055,3055,3055,3055,1
|
|
20240104,102400,646449285,3055,3055,3055,3055,22
|
|
20240104,102300,646382075,3030,3030,3030,3030,0
|
|
20240104,102200,646382075,3030,3045,3045,3030,7585
|
|
20240104,102100,623361065,3045,3055,3055,3045,9065
|
|
20240104,102000,595723395,3060,3065,3065,3060,3067
|
|
20240104,101900,586335095,3065,3065,3065,3065,9
|
|
20240104,101800,586307510,3065,3065,3065,3065,324
|
|
20240104,101700,585314450,3065,3065,3065,3065,50
|
|
20240104,101600,585161200,3065,3065,3065,3065,500
|
|
20240104,101500,583628700,3065,3065,3065,3065,402
|
|
20240104,101400,582396570,3070,3065,3070,3065,609
|
|
20240104,101300,580529980,3065,3065,3065,3065,34
|
|
20240104,101200,580425770,3065,3065,3065,3065,0
|
|
20240104,101100,580425770,3065,3065,3065,3065,0
|
|
20240104,101000,580425770,3065,3065,3065,3050,416
|
|
20240104,100900,579151180,3065,3065,3065,3065,1
|
|
20240104,100800,579148115,3050,3050,3050,3050,30
|
|
20240104,100700,579056615,3050,3065,3065,3050,3895
|
|
20240104,100600,567176790,3065,3055,3065,3045,6465
|
|
20240104,100500,547456780,3065,3060,3065,3060,336
|
|
20240104,100400,546426990,3065,3075,3075,3065,1428
|
|
20240104,100300,542036490,3065,3060,3065,3060,5090
|
|
20240104,100200,526460870,3060,3065,3065,3060,560
|
|
20240104,100100,524744620,3060,3070,3070,3060,544
|
|
20240104,100000,523075510,3065,3065,3065,3065,106
|
|
20240104,095900,522750620,3070,3075,3075,3070,756
|
|
20240104,095800,520429680,3070,3075,3075,3065,7782
|
|
20240104,095700,496535655,3075,3075,3075,3075,173
|
|
20240104,095600,496003680,3075,3075,3075,3075,5
|
|
20240104,095500,495988305,3070,3075,3075,3070,773
|
|
20240104,095400,493615175,3070,3070,3070,3070,0
|
|
20240104,095300,493615175,3070,3075,3075,3070,148
|
|
20240104,095200,493160665,3075,3080,3080,3075,3479
|
|
20240104,095100,482452280,3080,3090,3095,3080,4542
|
|
20240104,095000,468415815,3080,3070,3080,3070,12414
|
|
20240104,094900,430206455,3065,3065,3070,3065,1341
|
|
20240104,094800,426091620,3065,3065,3065,3065,981
|
|
20240104,094700,423084855,3065,3065,3065,3060,233
|
|
20240104,094600,422371270,3065,3055,3065,3055,747
|
|
20240104,094500,420085345,3060,3060,3060,3060,11
|
|
20240104,094400,420051685,3060,3055,3060,3055,313
|
|
20240104,094300,419095210,3055,3065,3065,3055,531
|
|
20240104,094200,417472885,3070,3070,3070,3070,0
|
|
20240104,094100,417472885,3070,3045,3070,3045,2413
|
|
20240104,094000,410117685,3050,3050,3050,3050,1983
|
|
20240104,093900,404069535,3050,3050,3050,3050,703
|
|
20240104,093800,401925385,3055,3045,3055,3045,449
|
|
20240104,093700,400556010,3050,3065,3065,3050,17845
|
|
20240104,093600,346042645,3065,3055,3065,3055,860
|
|
20240104,093500,343412315,3055,3055,3055,3055,5
|
|
20240104,093400,343397040,3050,3055,3055,3050,2043
|
|
20240104,093300,337160870,3055,3045,3055,3045,726
|
|
20240104,093200,334950190,3040,3035,3045,3030,1259
|
|
20240104,093100,331133095,3030,3045,3045,3030,601
|
|
20240104,093000,329311545,3030,3040,3040,3030,6421
|
|
20240104,092900,309807810,3040,3045,3045,3040,350
|
|
20240104,092800,308743060,3045,3050,3050,3040,1033
|
|
20240104,092700,305601735,3040,3045,3045,3040,2076
|
|
20240104,092600,299280695,3045,3045,3045,3045,1266
|
|
20240104,092500,295425725,3045,3045,3045,3045,380
|
|
20240104,092400,294268625,3045,3055,3055,3045,2856
|
|
20240104,092300,285567785,3055,3060,3060,3055,3562
|
|
20240104,092200,274673495,3060,3080,3080,3060,868
|
|
20240104,092100,272010320,3080,3070,3080,3070,304
|
|
20240104,092000,271076460,3075,3075,3075,3065,2679
|
|
20240104,091900,262849340,3075,3070,3075,3070,493
|
|
20240104,091800,261333865,3070,3075,3075,3070,1476
|
|
20240104,091700,256797045,3080,3100,3100,3080,4285
|
|
20240104,091600,243574080,3100,3095,3140,3090,6177
|
|
20240104,091500,224250220,3095,3085,3095,3085,145
|
|
20240104,091400,223802245,3080,3090,3100,3080,11883
|
|
20240104,091300,187008655,3090,3090,3090,3090,1981
|
|
20240104,091200,180887365,3090,3070,3095,3070,2030
|
|
20240104,091100,174633485,3070,3060,3070,3060,1154
|
|
20240104,091000,171094655,3060,3060,3060,3060,30
|
|
20240104,090900,171002855,3060,3045,3060,3045,702
|
|
20240104,090800,168855685,3045,3045,3050,3045,3527
|
|
20240104,090700,158113905,3045,3045,3045,3045,403
|
|
20240104,090600,156886770,3040,3065,3065,3040,10017
|
|
20240104,090500,126298575,3070,3065,3070,3065,3008
|
|
20240104,090400,117075280,3065,3060,3070,3060,5682
|
|
20240104,090300,99658695,3065,3050,3065,3050,878
|
|
20240104,090200,96972070,3050,3065,3065,3045,9978
|
|
20240104,090100,66514050,3070,3070,3070,3065,3293
|
|
20240104,090000,56408445,3070,3040,3090,3040,18468
|