603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190000,1465735895,3085,3085,3085,3085,5449
|
|
20240105,185900,1465735895,3085,3085,3085,3085,0
|
|
20240105,185800,1465735895,3085,3085,3085,3085,0
|
|
20240105,185700,1465735895,3085,3085,3085,3085,0
|
|
20240105,185600,1465735895,3085,3085,3085,3085,0
|
|
20240105,185500,1465735895,3085,3085,3085,3085,0
|
|
20240105,185400,1465735895,3085,3085,3085,3085,0
|
|
20240105,185300,1465735895,3085,3085,3085,3085,0
|
|
20240105,185200,1465735895,3085,3085,3085,3085,0
|
|
20240105,185100,1465735895,3085,3085,3085,3085,0
|
|
20240105,185000,1465735895,3085,3085,3085,3085,0
|
|
20240105,184900,1465735895,3085,3085,3085,3085,0
|
|
20240105,184800,1465735895,3085,3085,3085,3085,0
|
|
20240105,184700,1465735895,3085,3085,3085,3085,0
|
|
20240105,184600,1465735895,3085,3085,3085,3085,0
|
|
20240105,184500,1465735895,3085,3085,3085,3085,0
|
|
20240105,184400,1465735895,3085,3085,3085,3085,0
|
|
20240105,184300,1465735895,3085,3085,3085,3085,0
|
|
20240105,184200,1465735895,3085,3085,3085,3085,0
|
|
20240105,184100,1465735895,3085,3085,3085,3085,0
|
|
20240105,184000,1465735895,3085,3085,3085,3085,0
|
|
20240105,183900,1465735895,3085,3085,3085,3085,0
|
|
20240105,183800,1465735895,3085,3085,3085,3085,0
|
|
20240105,183700,1465735895,3085,3085,3085,3085,0
|
|
20240105,183600,1465735895,3085,3085,3085,3085,0
|
|
20240105,183500,1465735895,3085,3085,3085,3085,0
|
|
20240105,183400,1465735895,3085,3085,3085,3085,0
|
|
20240105,183300,1465735895,3085,3085,3085,3085,0
|
|
20240105,183200,1465735895,3085,3085,3085,3085,0
|
|
20240105,183100,1465735895,3085,3085,3085,3085,0
|
|
20240105,183000,1465735895,3085,3085,3085,3085,5449
|
|
20240105,182900,1465735895,3085,3085,3085,3085,0
|
|
20240105,182800,1465735895,3085,3085,3085,3085,0
|
|
20240105,182700,1465735895,3085,3085,3085,3085,0
|
|
20240105,182600,1465735895,3085,3085,3085,3085,0
|
|
20240105,182500,1465735895,3085,3085,3085,3085,0
|
|
20240105,182400,1465735895,3085,3085,3085,3085,0
|
|
20240105,182300,1465735895,3085,3085,3085,3085,0
|
|
20240105,182200,1465735895,3085,3085,3085,3085,0
|
|
20240105,182100,1465735895,3085,3085,3085,3085,0
|
|
20240105,182000,1465735895,3085,3085,3085,3085,0
|
|
20240105,181900,1465735895,3085,3085,3085,3085,0
|
|
20240105,181800,1465735895,3085,3085,3085,3085,0
|
|
20240105,181700,1465735895,3085,3085,3085,3085,0
|
|
20240105,181600,1465735895,3085,3085,3085,3085,0
|
|
20240105,181500,1465735895,3085,3085,3085,3085,0
|
|
20240105,181400,1465735895,3085,3085,3085,3085,0
|
|
20240105,181300,1465735895,3085,3085,3085,3085,0
|
|
20240105,181200,1465735895,3085,3085,3085,3085,0
|
|
20240105,181100,1465735895,3085,3085,3085,3085,0
|
|
20240105,181000,1465735895,3085,3085,3085,3085,0
|
|
20240105,180900,1465735895,3085,3085,3085,3085,0
|
|
20240105,180800,1465735895,3085,3085,3085,3085,0
|
|
20240105,180700,1465735895,3085,3085,3085,3085,0
|
|
20240105,180600,1465735895,3085,3085,3085,3085,0
|
|
20240105,180500,1465735895,3085,3085,3085,3085,0
|
|
20240105,180400,1465735895,3085,3085,3085,3085,0
|
|
20240105,180300,1465735895,3085,3085,3085,3085,0
|
|
20240105,180200,1465735895,3085,3085,3085,3085,0
|
|
20240105,180100,1465735895,3085,3085,3085,3085,0
|
|
20240105,180000,1465735895,3085,3085,3085,3085,5449
|
|
20240105,175900,1465735895,3085,3085,3085,3085,0
|
|
20240105,175800,1465735895,3085,3085,3085,3085,0
|
|
20240105,175700,1465735895,3085,3085,3085,3085,0
|
|
20240105,175600,1465735895,3085,3085,3085,3085,0
|
|
20240105,175500,1465735895,3085,3085,3085,3085,0
|
|
20240105,175400,1465735895,3085,3085,3085,3085,0
|
|
20240105,175300,1465735895,3085,3085,3085,3085,0
|
|
20240105,175200,1465735895,3085,3085,3085,3085,0
|
|
20240105,175100,1465735895,3085,3085,3085,3085,0
|
|
20240105,175000,1465735895,3085,3085,3085,3085,0
|
|
20240105,174900,1465735895,3085,3085,3085,3085,0
|
|
20240105,174800,1465735895,3085,3085,3085,3085,0
|
|
20240105,174700,1465735895,3085,3085,3085,3085,0
|
|
20240105,174600,1465735895,3085,3085,3085,3085,0
|
|
20240105,174500,1465735895,3085,3085,3085,3085,0
|
|
20240105,174400,1465735895,3085,3085,3085,3085,0
|
|
20240105,174300,1465735895,3085,3085,3085,3085,0
|
|
20240105,174200,1465735895,3085,3085,3085,3085,0
|
|
20240105,174100,1465735895,3085,3085,3085,3085,0
|
|
20240105,174000,1465735895,3085,3085,3085,3085,0
|
|
20240105,173900,1465735895,3085,3085,3085,3085,0
|
|
20240105,173800,1465735895,3085,3085,3085,3085,0
|
|
20240105,173700,1465735895,3085,3085,3085,3085,0
|
|
20240105,173600,1465735895,3085,3085,3085,3085,0
|
|
20240105,173500,1465735895,3085,3085,3085,3085,0
|
|
20240105,173400,1465735895,3085,3085,3085,3085,0
|
|
20240105,173300,1465735895,3085,3085,3085,3085,0
|
|
20240105,173200,1465735895,3085,3085,3085,3085,0
|
|
20240105,173100,1465735895,3085,3085,3085,3085,0
|
|
20240105,173000,1465735895,3085,3085,3085,3085,5449
|
|
20240105,172900,1465735895,3085,3085,3085,3085,0
|
|
20240105,172800,1465735895,3085,3085,3085,3085,0
|
|
20240105,172700,1465735895,3085,3085,3085,3085,0
|
|
20240105,172600,1465735895,3085,3085,3085,3085,0
|
|
20240105,172500,1465735895,3085,3085,3085,3085,0
|
|
20240105,172400,1465735895,3085,3085,3085,3085,0
|
|
20240105,172300,1465735895,3085,3085,3085,3085,0
|
|
20240105,172200,1465735895,3085,3085,3085,3085,0
|
|
20240105,172100,1465735895,3085,3085,3085,3085,0
|
|
20240105,172000,1465735895,3085,3085,3085,3085,0
|
|
20240105,171900,1465735895,3085,3085,3085,3085,0
|
|
20240105,171800,1465735895,3085,3085,3085,3085,0
|
|
20240105,171700,1465735895,3085,3085,3085,3085,0
|
|
20240105,171600,1465735895,3085,3085,3085,3085,0
|
|
20240105,171500,1465735895,3085,3085,3085,3085,0
|
|
20240105,171400,1465735895,3085,3085,3085,3085,0
|
|
20240105,171300,1465735895,3085,3085,3085,3085,0
|
|
20240105,171200,1465735895,3085,3085,3085,3085,0
|
|
20240105,171100,1465735895,3085,3085,3085,3085,0
|
|
20240105,171000,1465735895,3085,3085,3085,3085,0
|
|
20240105,170900,1465735895,3085,3085,3085,3085,0
|
|
20240105,170800,1465735895,3085,3085,3085,3085,0
|
|
20240105,170700,1465735895,3085,3085,3085,3085,0
|
|
20240105,170600,1465735895,3085,3085,3085,3085,0
|
|
20240105,170500,1465735895,3085,3085,3085,3085,0
|
|
20240105,170400,1465735895,3085,3085,3085,3085,0
|
|
20240105,170300,1465735895,3085,3085,3085,3085,0
|
|
20240105,170200,1465735895,3085,3085,3085,3085,0
|
|
20240105,170100,1465735895,3085,3085,3085,3085,0
|
|
20240105,170000,1465735895,3085,3085,3085,3085,5449
|
|
20240105,165900,1465735895,3085,3085,3085,3085,0
|
|
20240105,165800,1465735895,3085,3085,3085,3085,0
|
|
20240105,165700,1465735895,3085,3085,3085,3085,0
|
|
20240105,165600,1465735895,3085,3085,3085,3085,0
|
|
20240105,165500,1465735895,3085,3085,3085,3085,0
|
|
20240105,165400,1465735895,3085,3085,3085,3085,0
|
|
20240105,165300,1465735895,3085,3085,3085,3085,0
|
|
20240105,165200,1465735895,3085,3085,3085,3085,0
|
|
20240105,165100,1465735895,3085,3085,3085,3085,0
|
|
20240105,165000,1465735895,3085,3085,3085,3085,0
|
|
20240105,164900,1465735895,3085,3085,3085,3085,0
|
|
20240105,164800,1465735895,3085,3085,3085,3085,0
|
|
20240105,164700,1465735895,3085,3085,3085,3085,0
|
|
20240105,164600,1465735895,3085,3085,3085,3085,0
|
|
20240105,164500,1465735895,3085,3085,3085,3085,0
|
|
20240105,164400,1465735895,3085,3085,3085,3085,0
|
|
20240105,164300,1465735895,3085,3085,3085,3085,0
|
|
20240105,164200,1465735895,3085,3085,3085,3085,0
|
|
20240105,164100,1465735895,3085,3085,3085,3085,0
|
|
20240105,164000,1465735895,3085,3085,3085,3085,0
|
|
20240105,163900,1465735895,3085,3085,3085,3085,0
|
|
20240105,163800,1465735895,3085,3085,3085,3085,0
|
|
20240105,163700,1465735895,3085,3085,3085,3085,0
|
|
20240105,163600,1465735895,3085,3085,3085,3085,0
|
|
20240105,163500,1465735895,3085,3085,3085,3085,0
|
|
20240105,163400,1465735895,3085,3085,3085,3085,0
|
|
20240105,163300,1465735895,3085,3085,3085,3085,0
|
|
20240105,163200,1465735895,3085,3085,3085,3085,0
|
|
20240105,163100,1465735895,3085,3085,3085,3085,0
|
|
20240105,163000,1465735895,3085,3085,3085,3085,5449
|
|
20240105,162900,1465735895,3085,3085,3085,3085,0
|
|
20240105,162800,1465735895,3085,3085,3085,3085,0
|
|
20240105,162700,1465735895,3085,3085,3085,3085,0
|
|
20240105,162600,1465735895,3085,3085,3085,3085,0
|
|
20240105,162500,1465735895,3085,3085,3085,3085,0
|
|
20240105,162400,1465735895,3085,3085,3085,3085,0
|
|
20240105,162300,1465735895,3085,3085,3085,3085,0
|
|
20240105,162200,1465735895,3085,3085,3085,3085,0
|
|
20240105,162100,1465735895,3085,3085,3085,3085,0
|
|
20240105,162000,1465735895,3085,3085,3085,3085,0
|
|
20240105,161900,1465735895,3085,3085,3085,3085,0
|
|
20240105,161800,1465735895,3085,3085,3085,3085,0
|
|
20240105,161700,1465735895,3085,3085,3085,3085,0
|
|
20240105,161600,1465735895,3085,3085,3085,3085,0
|
|
20240105,161500,1465735895,3085,3085,3085,3085,0
|
|
20240105,161400,1465735895,3085,3085,3085,3085,0
|
|
20240105,161300,1465735895,3085,3085,3085,3085,0
|
|
20240105,161200,1465735895,3085,3085,3085,3085,0
|
|
20240105,161100,1465735895,3085,3085,3085,3085,0
|
|
20240105,161000,1465735895,3085,3085,3085,3085,0
|
|
20240105,160900,1465735895,3085,3085,3085,3085,0
|
|
20240105,160800,1465735895,3085,3085,3085,3085,0
|
|
20240105,160700,1465735895,3085,3085,3085,3085,0
|
|
20240105,160600,1465735895,3085,3085,3085,3085,0
|
|
20240105,160500,1465735895,3085,3085,3085,3085,0
|
|
20240105,160400,1465735895,3085,3085,3085,3085,0
|
|
20240105,160300,1465735895,3085,3085,3085,3085,0
|
|
20240105,160200,1465735895,3085,3085,3085,3085,0
|
|
20240105,160100,1465735895,3085,3085,3085,3085,0
|
|
20240105,160000,1465735895,3085,3085,3085,3085,5449
|
|
20240105,155900,1465735895,3085,3085,3085,3085,0
|
|
20240105,155800,1465735895,3085,3085,3085,3085,0
|
|
20240105,155700,1465735895,3085,3085,3085,3085,0
|
|
20240105,155600,1465735895,3085,3085,3085,3085,0
|
|
20240105,155500,1465735895,3085,3085,3085,3085,0
|
|
20240105,155400,1465735895,3085,3085,3085,3085,0
|
|
20240105,155300,1465735895,3085,3085,3085,3085,0
|
|
20240105,155200,1465735895,3085,3085,3085,3085,0
|
|
20240105,155100,1465735895,3085,3085,3085,3085,0
|
|
20240105,155000,1465735895,3085,3085,3085,3085,0
|
|
20240105,154900,1465735895,3085,3085,3085,3085,0
|
|
20240105,154800,1465735895,3085,3085,3085,3085,0
|
|
20240105,154700,1465735895,3085,3085,3085,3085,0
|
|
20240105,154600,1465735895,3085,3085,3085,3085,0
|
|
20240105,154500,1465735895,3085,3085,3085,3085,0
|
|
20240105,154400,1465735895,3085,3085,3085,3085,0
|
|
20240105,154300,1465735895,3085,3085,3085,3085,0
|
|
20240105,154200,1465735895,3085,3085,3085,3085,0
|
|
20240105,154100,1465735895,3085,3085,3085,3085,0
|
|
20240105,154000,1465735895,3085,3085,3085,3085,0
|
|
20240105,153900,1465735895,3085,3085,3085,3085,0
|
|
20240105,153800,1465735895,3085,3085,3085,3085,0
|
|
20240105,153700,1465735895,3085,3085,3085,3085,0
|
|
20240105,153600,1465735895,3085,3085,3085,3085,0
|
|
20240105,153500,1465735895,3085,3085,3085,3085,0
|
|
20240105,153400,1465735895,3085,3085,3085,3085,0
|
|
20240105,153300,1465735895,3085,3085,3085,3085,0
|
|
20240105,153200,1465735895,3085,3085,3085,3085,0
|
|
20240105,153100,1465735895,3085,3085,3085,3085,0
|
|
20240105,153000,1465735895,3085,3085,3085,3085,10898
|
|
20240105,152900,1448925730,3080,3080,3080,3080,0
|
|
20240105,152800,1448925730,3080,3080,3080,3080,0
|
|
20240105,152700,1448925730,3080,3080,3080,3080,0
|
|
20240105,152600,1448925730,3080,3080,3080,3080,0
|
|
20240105,152500,1448925730,3080,3080,3080,3080,0
|
|
20240105,152400,1448925730,3080,3080,3080,3080,0
|
|
20240105,152300,1448925730,3080,3080,3080,3080,0
|
|
20240105,152200,1448925730,3080,3080,3080,3080,0
|
|
20240105,152100,1448925730,3080,3080,3080,3080,0
|
|
20240105,152000,1448925730,3080,3080,3080,3080,0
|
|
20240105,151900,1448925730,3080,3075,3080,3075,470
|
|
20240105,151800,1447480010,3075,3075,3080,3075,246
|
|
20240105,151700,1446723535,3080,3075,3080,3075,74
|
|
20240105,151600,1446495975,3075,3080,3080,3075,1843
|
|
20240105,151500,1440820615,3075,3075,3080,3075,95
|
|
20240105,151400,1440528480,3080,3085,3085,3080,1109
|
|
20240105,151300,1437112590,3080,3080,3080,3080,20
|
|
20240105,151200,1437050990,3085,3085,3085,3085,163
|
|
20240105,151100,1436548135,3085,3085,3085,3085,100
|
|
20240105,151000,1436239635,3080,3080,3080,3080,111
|
|
20240105,150900,1435897755,3085,3080,3085,3080,752
|
|
20240105,150800,1433579070,3085,3080,3085,3080,21
|
|
20240105,150700,1433514385,3085,3085,3085,3085,7821
|
|
20240105,150600,1409386600,3080,3080,3080,3080,1088
|
|
20240105,150500,1406035560,3080,3080,3080,3080,1
|
|
20240105,150400,1406032480,3070,3070,3070,3070,0
|
|
20240105,150300,1406032480,3070,3070,3070,3070,72
|
|
20240105,150200,1405811440,3080,3080,3080,3075,2758
|
|
20240105,150100,1397319070,3075,3075,3075,3075,1
|
|
20240105,150000,1397315995,3075,3075,3075,3075,600
|
|
20240105,145900,1395470995,3075,3075,3075,3075,300
|
|
20240105,145800,1394548495,3075,3080,3080,3075,3040
|
|
20240105,145700,1385200490,3075,3075,3075,3075,0
|
|
20240105,145600,1385200490,3075,3075,3075,3075,1299
|
|
20240105,145500,1381206065,3080,3080,3080,3080,33
|
|
20240105,145400,1381104425,3075,3075,3075,3075,60
|
|
20240105,145300,1380919925,3075,3075,3075,3075,1
|
|
20240105,145200,1380916850,3075,3075,3075,3075,60
|
|
20240105,145100,1380732350,3075,3075,3075,3075,883
|
|
20240105,145000,1378017125,3075,3080,3080,3075,64
|
|
20240105,144900,1377820235,3075,3075,3080,3075,839
|
|
20240105,144800,1375239260,3080,3080,3080,3080,0
|
|
20240105,144700,1375239260,3080,3080,3080,3080,27
|
|
20240105,144600,1375156100,3075,3080,3080,3075,220
|
|
20240105,144500,1374479000,3080,3080,3080,3080,150
|
|
20240105,144400,1374017000,3075,3075,3075,3075,170
|
|
20240105,144300,1373494250,3080,3080,3080,3080,0
|
|
20240105,144200,1373494250,3080,3080,3080,3075,401
|
|
20240105,144100,1372260170,3075,3075,3075,3075,30
|
|
20240105,144000,1372167920,3075,3070,3075,3070,501
|
|
20240105,143900,1370627350,3075,3075,3075,3075,423
|
|
20240105,143800,1369326625,3070,3070,3070,3070,580
|
|
20240105,143700,1367546025,3070,3070,3070,3070,0
|
|
20240105,143600,1367546025,3070,3070,3070,3070,500
|
|
20240105,143500,1366011025,3070,3070,3070,3070,330
|
|
20240105,143400,1364997925,3065,3065,3065,3065,0
|
|
20240105,143300,1364997925,3065,3065,3065,3065,0
|
|
20240105,143200,1364997925,3065,3065,3065,3065,0
|
|
20240105,143100,1364997925,3065,3065,3065,3065,0
|
|
20240105,143000,1364997925,3065,3065,3065,3065,0
|
|
20240105,142900,1364997925,3065,3065,3065,3065,0
|
|
20240105,142800,1364997925,3065,3065,3065,3065,170
|
|
20240105,142700,1364476875,3065,3080,3080,3065,303
|
|
20240105,142600,1363547430,3065,3080,3080,3065,14
|
|
20240105,142500,1363504460,3065,3070,3070,3065,1750
|
|
20240105,142400,1358140125,3070,3070,3070,3070,100
|
|
20240105,142300,1357833125,3070,3075,3075,3070,1746
|
|
20240105,142200,1352466600,3075,3075,3075,3075,1000
|
|
20240105,142100,1349391600,3075,3075,3075,3075,35
|
|
20240105,142000,1349283975,3080,3080,3080,3080,329
|
|
20240105,141900,1348270655,3080,3080,3080,3080,637
|
|
20240105,141800,1346308695,3080,3080,3080,3080,0
|
|
20240105,141700,1346308695,3080,3080,3080,3080,0
|
|
20240105,141600,1346308695,3080,3085,3085,3080,64
|
|
20240105,141500,1346111385,3075,3080,3085,3075,1099
|
|
20240105,141400,1342726490,3085,3085,3085,3085,1380
|
|
20240105,141300,1338469190,3085,3085,3085,3085,20
|
|
20240105,141200,1338407490,3090,3090,3090,3090,0
|
|
20240105,141100,1338407490,3090,3080,3090,3080,5669
|
|
20240105,141000,1320918205,3080,3080,3080,3080,500
|
|
20240105,140900,1319378205,3075,3075,3075,3075,100
|
|
20240105,140800,1319070705,3075,3075,3075,3075,0
|
|
20240105,140700,1319070705,3075,3075,3075,3075,0
|
|
20240105,140600,1319070705,3075,3080,3080,3075,51
|
|
20240105,140500,1318913875,3075,3075,3075,3075,554
|
|
20240105,140400,1317210325,3075,3075,3075,3075,114
|
|
20240105,140300,1316859775,3075,3070,3075,3070,6
|
|
20240105,140200,1316841350,3070,3070,3070,3070,0
|
|
20240105,140100,1316841350,3070,3070,3070,3070,948
|
|
20240105,140000,1313930990,3070,3070,3070,3070,0
|
|
20240105,135900,1313930990,3070,3070,3070,3070,0
|
|
20240105,135800,1313930990,3070,3075,3075,3070,491
|
|
20240105,135700,1312421340,3075,3075,3075,3075,2
|
|
20240105,135600,1312415190,3065,3065,3065,3065,0
|
|
20240105,135500,1312415190,3065,3065,3065,3065,0
|
|
20240105,135400,1312415190,3065,3065,3065,3065,0
|
|
20240105,135300,1312415190,3065,3065,3065,3065,3
|
|
20240105,135200,1312405995,3065,3065,3065,3065,60
|
|
20240105,135100,1312222095,3065,3065,3065,3065,0
|
|
20240105,135000,1312222095,3065,3065,3065,3065,15
|
|
20240105,134900,1312176120,3060,3060,3060,3060,0
|
|
20240105,134800,1312176120,3060,3080,3080,3060,8882
|
|
20240105,134700,1284929895,3070,3070,3070,3070,88
|
|
20240105,134600,1284659735,3070,3070,3070,3070,751
|
|
20240105,134500,1282354165,3070,3070,3070,3070,25
|
|
20240105,134400,1282277415,3080,3080,3080,3080,0
|
|
20240105,134300,1282277415,3080,3075,3080,3075,238
|
|
20240105,134200,1281545065,3075,3075,3075,3075,0
|
|
20240105,134100,1281545065,3075,3075,3075,3075,32
|
|
20240105,134000,1281446665,3075,3075,3075,3075,375
|
|
20240105,133900,1280293540,3075,3075,3075,3075,225
|
|
20240105,133800,1279601665,3075,3075,3075,3075,120
|
|
20240105,133700,1279232665,3080,3075,3080,3075,2314
|
|
20240105,133600,1272115480,3070,3070,3070,3070,0
|
|
20240105,133500,1272115480,3070,3070,3070,3070,0
|
|
20240105,133400,1272115480,3070,3070,3070,3070,15
|
|
20240105,133300,1272069430,3070,3070,3070,3070,0
|
|
20240105,133200,1272069430,3070,3070,3070,3070,440
|
|
20240105,133100,1270718630,3070,3070,3070,3070,40
|
|
20240105,133000,1270595830,3070,3070,3070,3070,180
|
|
20240105,132900,1270043230,3065,3065,3065,3065,500
|
|
20240105,132800,1268510730,3065,3065,3065,3065,500
|
|
20240105,132700,1266978230,3070,3070,3070,3070,16
|
|
20240105,132600,1266929110,3070,3070,3070,3065,513
|
|
20240105,132500,1265354205,3070,3070,3070,3070,90
|
|
20240105,132400,1265077905,3070,3065,3070,3065,70
|
|
20240105,132300,1264863330,3065,3065,3065,3065,500
|
|
20240105,132200,1263330830,3065,3065,3065,3065,0
|
|
20240105,132100,1263330830,3065,3065,3065,3065,0
|
|
20240105,132000,1263330830,3065,3065,3065,3065,68
|
|
20240105,131900,1263122410,3065,3065,3065,3065,1500
|
|
20240105,131800,1258524910,3065,3065,3065,3065,1010
|
|
20240105,131700,1255429260,3065,3065,3070,3065,1504
|
|
20240105,131600,1250818250,3065,3065,3065,3065,1000
|
|
20240105,131500,1247753250,3065,3070,3070,3065,1854
|
|
20240105,131400,1242070690,3065,3070,3070,3065,11815
|
|
20240105,131300,1205801050,3070,3070,3070,3070,33
|
|
20240105,131200,1205699740,3070,3070,3070,3070,2321
|
|
20240105,131100,1198574270,3070,3075,3075,3070,85
|
|
20240105,131000,1198313155,3075,3070,3075,3070,1143
|
|
20240105,130900,1194804045,3070,3070,3070,3070,0
|
|
20240105,130800,1194804045,3070,3070,3070,3070,0
|
|
20240105,130700,1194804045,3070,3070,3070,3070,2370
|
|
20240105,130600,1187528145,3070,3070,3070,3070,251
|
|
20240105,130500,1186757575,3070,3075,3075,3070,670
|
|
20240105,130400,1184697425,3070,3070,3070,3070,4260
|
|
20240105,130300,1171619225,3075,3075,3075,3075,902
|
|
20240105,130200,1168845575,3075,3075,3075,3075,1009
|
|
20240105,130100,1165742900,3075,3075,3075,3075,423
|
|
20240105,130000,1164442175,3075,3075,3075,3075,1
|
|
20240105,125900,1164439100,3075,3075,3075,3075,95
|
|
20240105,125800,1164146975,3075,3075,3075,3075,405
|
|
20240105,125700,1162901600,3070,3075,3075,3070,816
|
|
20240105,125600,1160392980,3075,3075,3075,3075,600
|
|
20240105,125500,1158547980,3075,3075,3075,3075,12
|
|
20240105,125400,1158511080,3075,3075,3075,3075,3
|
|
20240105,125300,1158501855,3075,3075,3075,3075,465
|
|
20240105,125200,1157071980,3075,3075,3075,3075,0
|
|
20240105,125100,1157071980,3075,3075,3075,3075,0
|
|
20240105,125000,1157071980,3075,3075,3075,3075,242
|
|
20240105,124900,1156327830,3075,3080,3080,3075,596
|
|
20240105,124800,1154492200,3075,3075,3075,3075,300
|
|
20240105,124700,1153569700,3075,3075,3075,3075,200
|
|
20240105,124600,1152954700,3075,3070,3075,3070,4446
|
|
20240105,124500,1139284000,3070,3070,3070,3070,428
|
|
20240105,124400,1137970040,3075,3075,3075,3075,0
|
|
20240105,124300,1137970040,3075,3075,3075,3075,60
|
|
20240105,124200,1137785540,3075,3075,3075,3075,0
|
|
20240105,124100,1137785540,3075,3075,3075,3075,4
|
|
20240105,124000,1137773240,3075,3075,3075,3075,43
|
|
20240105,123900,1137641015,3080,3080,3080,3080,0
|
|
20240105,123800,1137641015,3080,3080,3080,3080,0
|
|
20240105,123700,1137641015,3080,3080,3080,3080,460
|
|
20240105,123600,1136224215,3075,3075,3075,3075,465
|
|
20240105,123500,1134794340,3075,3075,3075,3070,47
|
|
20240105,123400,1134649865,3080,3080,3080,3080,50
|
|
20240105,123300,1134495865,3070,3070,3070,3070,988
|
|
20240105,123200,1131462705,3070,3070,3070,3070,840
|
|
20240105,123100,1128883905,3070,3070,3070,3070,0
|
|
20240105,123000,1128883905,3070,3070,3070,3070,59
|
|
20240105,122900,1128702775,3080,3080,3080,3080,193
|
|
20240105,122800,1128108335,3075,3075,3075,3075,150
|
|
20240105,122700,1127647085,3075,3075,3075,3075,341
|
|
20240105,122600,1126598510,3080,3080,3080,3080,0
|
|
20240105,122500,1126598510,3080,3075,3080,3075,140
|
|
20240105,122400,1126167465,3075,3075,3075,3075,0
|
|
20240105,122300,1126167465,3075,3075,3075,3075,1100
|
|
20240105,122200,1122784965,3075,3075,3075,3075,228
|
|
20240105,122100,1122083865,3075,3070,3075,3070,254
|
|
20240105,122000,1121302820,3070,3070,3070,3070,1
|
|
20240105,121900,1121299750,3080,3080,3080,3080,1005
|
|
20240105,121800,1118204350,3080,3070,3080,3070,326
|
|
20240105,121700,1117202530,3070,3080,3080,3070,1886
|
|
20240105,121600,1111403335,3080,3080,3080,3075,13649
|
|
20240105,121500,1069369420,3080,3080,3080,3080,9018
|
|
20240105,121400,1041593980,3075,3080,3080,3075,373
|
|
20240105,121300,1040446225,3080,3075,3080,3075,2081
|
|
20240105,121200,1034036895,3080,3075,3080,3075,1757
|
|
20240105,121100,1028633010,3075,3075,3075,3075,1235
|
|
20240105,121000,1024835385,3075,3075,3075,3075,985
|
|
20240105,120900,1021806510,3070,3070,3070,3070,0
|
|
20240105,120800,1021806510,3070,3075,3075,3070,6
|
|
20240105,120700,1021788085,3070,3075,3075,3070,8
|
|
20240105,120600,1021763490,3070,3070,3070,3070,726
|
|
20240105,120500,1019534670,3070,3065,3070,3065,14
|
|
20240105,120400,1019491725,3070,3065,3070,3065,111
|
|
20240105,120300,1019151480,3070,3070,3070,3070,0
|
|
20240105,120200,1019151480,3070,3070,3070,3070,15
|
|
20240105,120100,1019105430,3070,3070,3070,3070,0
|
|
20240105,120000,1019105430,3070,3070,3070,3070,1500
|
|
20240105,115900,1014500430,3070,3070,3070,3070,500
|
|
20240105,115800,1012965430,3065,3065,3065,3065,0
|
|
20240105,115700,1012965430,3065,3065,3065,3065,0
|
|
20240105,115600,1012965430,3065,3065,3065,3065,2343
|
|
20240105,115500,1005784135,3070,3070,3070,3070,0
|
|
20240105,115400,1005784135,3070,3070,3070,3070,0
|
|
20240105,115300,1005784135,3070,3070,3070,3065,161
|
|
20240105,115200,1005290065,3070,3075,3075,3065,4214
|
|
20240105,115100,992362520,3075,3075,3075,3075,30
|
|
20240105,115000,992270270,3075,3070,3075,3070,254
|
|
20240105,114900,991490340,3075,3075,3075,3075,30
|
|
20240105,114800,991398090,3075,3075,3075,3075,7
|
|
20240105,114700,991376565,3075,3075,3075,3070,234
|
|
20240105,114600,990657630,3075,3075,3075,3075,289
|
|
20240105,114500,989768955,3070,3070,3070,3070,300
|
|
20240105,114400,988847955,3070,3075,3075,3070,1379
|
|
20240105,114300,984614365,3075,3075,3075,3075,78
|
|
20240105,114200,984374515,3070,3075,3075,3070,792
|
|
20240105,114100,981940360,3070,3070,3070,3070,73
|
|
20240105,114000,981716250,3075,3075,3075,3075,13
|
|
20240105,113900,981676275,3075,3075,3075,3075,10
|
|
20240105,113800,981645525,3075,3075,3075,3075,7
|
|
20240105,113700,981624000,3075,3075,3075,3075,161
|
|
20240105,113600,981128925,3075,3075,3075,3075,3
|
|
20240105,113500,981119700,3075,3070,3075,3070,101
|
|
20240105,113400,980809625,3070,3070,3070,3070,300
|
|
20240105,113300,979888625,3070,3070,3070,3070,0
|
|
20240105,113200,979888625,3070,3070,3070,3070,2392
|
|
20240105,113100,972545185,3075,3075,3075,3075,44
|
|
20240105,113000,972409885,3075,3075,3075,3075,119
|
|
20240105,112900,972043960,3075,3075,3075,3075,0
|
|
20240105,112800,972043960,3075,3075,3075,3075,100
|
|
20240105,112700,971736460,3075,3075,3075,3075,528
|
|
20240105,112600,970112860,3070,3070,3070,3070,201
|
|
20240105,112500,969495790,3070,3070,3070,3070,2000
|
|
20240105,112400,963355790,3070,3070,3070,3070,286
|
|
20240105,112300,962477770,3070,3070,3070,3070,300
|
|
20240105,112200,961556770,3070,3070,3070,3070,0
|
|
20240105,112100,961556770,3070,3075,3075,3070,540
|
|
20240105,112000,959898965,3075,3075,3075,3075,100
|
|
20240105,111900,959591465,3075,3075,3075,3075,5
|
|
20240105,111800,959576090,3070,3080,3080,3070,1999
|
|
20240105,111700,953434250,3075,3075,3075,3075,340
|
|
20240105,111600,952388750,3075,3075,3075,3075,433
|
|
20240105,111500,951057275,3075,3080,3080,3075,793
|
|
20240105,111400,948616630,3085,3085,3085,3085,0
|
|
20240105,111300,948616630,3085,3080,3085,3080,233
|
|
20240105,111200,947898970,3080,3080,3080,3080,2
|
|
20240105,111100,947892810,3085,3085,3085,3085,325
|
|
20240105,111000,946890185,3085,3085,3085,3085,21
|
|
20240105,110900,946825400,3085,3090,3090,3085,94
|
|
20240105,110800,946534990,3085,3085,3090,3080,693
|
|
20240105,110700,944399515,3085,3085,3085,3085,4430
|
|
20240105,110600,930732965,3085,3080,3085,3080,1545
|
|
20240105,110500,925969240,3080,3085,3085,3080,183
|
|
20240105,110400,925405100,3085,3080,3085,3080,83
|
|
20240105,110300,925149295,3080,3080,3080,3080,391
|
|
20240105,110200,923945015,3080,3080,3080,3075,2794
|
|
20240105,110100,915340990,3080,3080,3080,3080,21
|
|
20240105,110000,915276310,3080,3080,3080,3080,30
|
|
20240105,105900,915183910,3080,3075,3080,3075,330
|
|
20240105,105800,914168915,3075,3070,3075,3070,1165
|
|
20240105,105700,910586570,3070,3070,3070,3070,2165
|
|
20240105,105600,903940020,3065,3065,3065,3065,2674
|
|
20240105,105500,895744210,3065,3065,3065,3065,1343
|
|
20240105,105400,891627915,3070,3070,3070,3070,1
|
|
20240105,105300,891624845,3070,3070,3070,3070,6
|
|
20240105,105200,891606425,3070,3065,3070,3065,515
|
|
20240105,105100,890027945,3070,3070,3070,3065,854
|
|
20240105,105000,887407165,3070,3070,3070,3070,601
|
|
20240105,104900,885562095,3070,3070,3070,3070,1003
|
|
20240105,104800,882482885,3070,3065,3070,3060,868
|
|
20240105,104700,879824950,3060,3060,3060,3060,21
|
|
20240105,104600,879760690,3065,3065,3065,3065,317
|
|
20240105,104500,878789085,3065,3065,3065,3065,21
|
|
20240105,104400,878724720,3065,3065,3065,3065,1726
|
|
20240105,104300,873434530,3065,3065,3065,3065,12
|
|
20240105,104200,873397750,3065,3065,3065,3060,89
|
|
20240105,104100,873125345,3065,3065,3065,3065,602
|
|
20240105,104000,871280215,3065,3065,3065,3065,0
|
|
20240105,103900,871280215,3065,3065,3065,3065,300
|
|
20240105,103800,870360715,3065,3065,3065,3065,200
|
|
20240105,103700,869747715,3060,3065,3065,3060,929
|
|
20240105,103600,866902365,3065,3065,3065,3065,1778
|
|
20240105,103500,861452795,3065,3065,3065,3065,106
|
|
20240105,103400,861127905,3065,3065,3065,3065,1
|
|
20240105,103300,861124840,3060,3065,3065,3060,605
|
|
20240105,103200,859273515,3065,3065,3065,3065,0
|
|
20240105,103100,859273515,3065,3060,3065,3060,53
|
|
20240105,103000,859111320,3060,3060,3060,3060,131
|
|
20240105,102900,858710460,3060,3060,3060,3060,253
|
|
20240105,102800,857936280,3060,3060,3060,3060,484
|
|
20240105,102700,856455240,3060,3060,3060,3060,548
|
|
20240105,102600,854778360,3060,3065,3065,3060,102
|
|
20240105,102500,854466230,3055,3055,3055,3055,0
|
|
20240105,102400,854466230,3055,3055,3055,3055,0
|
|
20240105,102300,854466230,3055,3055,3055,3055,4
|
|
20240105,102200,854454010,3070,3070,3070,3070,5
|
|
20240105,102100,854438660,3050,3065,3065,3050,9870
|
|
20240105,102000,824254030,3065,3065,3065,3065,159
|
|
20240105,101900,823766695,3070,3070,3070,3070,0
|
|
20240105,101800,823766695,3070,3070,3070,3070,342
|
|
20240105,101700,822716755,3070,3070,3070,3070,145
|
|
20240105,101600,822271605,3070,3070,3070,3070,0
|
|
20240105,101500,822271605,3070,3070,3070,3070,1182
|
|
20240105,101400,818642865,3070,3070,3070,3070,375
|
|
20240105,101300,817491615,3070,3070,3070,3070,7
|
|
20240105,101200,817470125,3065,3065,3065,3065,100
|
|
20240105,101100,817163625,3070,3065,3070,3065,55
|
|
20240105,101000,816994945,3065,3065,3065,3060,121
|
|
20240105,100900,816624120,3060,3065,3065,3060,400
|
|
20240105,100800,815399655,3070,3065,3070,3065,4
|
|
20240105,100700,815387380,3065,3065,3065,3065,436
|
|
20240105,100600,814051040,3065,3070,3070,3065,31
|
|
20240105,100500,813956020,3060,3065,3065,3060,307
|
|
20240105,100400,813015920,3070,3070,3070,3070,2
|
|
20240105,100300,813009780,3070,3065,3070,3060,1002
|
|
20240105,100200,809942780,3070,3070,3070,3070,585
|
|
20240105,100100,808146830,3070,3070,3070,3070,1
|
|
20240105,100000,808143760,3070,3070,3070,3070,0
|
|
20240105,095900,808143760,3070,3070,3070,3070,185
|
|
20240105,095800,807575810,3075,3075,3075,3075,104
|
|
20240105,095700,807256010,3075,3075,3075,3075,1024
|
|
20240105,095600,804107210,3070,3060,3075,3060,201
|
|
20240105,095500,803491135,3060,3065,3080,3060,825
|
|
20240105,095400,800964480,3060,3060,3060,3060,0
|
|
20240105,095300,800964480,3060,3060,3060,3060,1787
|
|
20240105,095200,795496260,3065,3065,3065,3060,3288
|
|
20240105,095100,785433070,3065,3065,3065,3065,110
|
|
20240105,095000,785095920,3060,3060,3060,3060,322
|
|
20240105,094900,784110600,3070,3075,3075,3060,14952
|
|
20240105,094800,738190485,3080,3075,3080,3075,127
|
|
20240105,094700,737799475,3075,3080,3080,3075,877
|
|
20240105,094600,735098545,3080,3080,3080,3075,4739
|
|
20240105,094500,720506045,3080,3075,3080,3075,938
|
|
20240105,094400,717620590,3075,3075,3075,3075,665
|
|
20240105,094300,715575715,3070,3070,3070,3070,734
|
|
20240105,094200,713322335,3070,3075,3075,3070,88
|
|
20240105,094100,713051785,3075,3085,3090,3075,357
|
|
20240105,094000,711951555,3085,3080,3085,3080,4122
|
|
20240105,093900,699255790,3080,3085,3085,3080,6559
|
|
20240105,093800,679052015,3085,3080,3085,3080,1655
|
|
20240105,093700,673954605,3070,3065,3080,3065,1371
|
|
20240105,093600,669747310,3060,3060,3060,3060,250
|
|
20240105,093500,668982310,3060,3075,3075,3060,405
|
|
20240105,093400,667738435,3055,3060,3075,3055,624
|
|
20240105,093300,665829640,3060,3070,3070,3060,2285
|
|
20240105,093200,658829320,3075,3075,3075,3075,192
|
|
20240105,093100,658238920,3075,3080,3080,3070,1023
|
|
20240105,093000,655098200,3070,3060,3070,3060,628
|
|
20240105,092900,653170290,3060,3070,3070,3060,2066
|
|
20240105,092800,646838270,3060,3060,3060,3060,53
|
|
20240105,092700,646676090,3060,3070,3070,3060,545
|
|
20240105,092600,645007940,3070,3070,3070,3070,49
|
|
20240105,092500,644857510,3070,3075,3075,3070,109
|
|
20240105,092400,644522825,3055,3065,3080,3055,2506
|
|
20240105,092300,636851815,3065,3080,3085,3065,329
|
|
20240105,092200,635837885,3095,3095,3095,3090,19102
|
|
20240105,092100,576812250,3095,3055,3095,3055,23663
|
|
20240105,092000,503794115,3055,3070,3070,3055,1160
|
|
20240105,091900,500244915,3055,3070,3070,3055,994
|
|
20240105,091800,497205090,3070,3060,3075,3055,3556
|
|
20240105,091700,486314040,3060,3060,3075,3060,879
|
|
20240105,091600,483623985,3060,3060,3060,3055,3190
|
|
20240105,091500,473865835,3060,3060,3060,3060,1979
|
|
20240105,091400,467810095,3060,3065,3065,3060,5571
|
|
20240105,091300,450755320,3070,3075,3075,3065,1454
|
|
20240105,091200,446293235,3075,3095,3095,3075,754
|
|
20240105,091100,443966025,3095,3065,3100,3065,20432
|
|
20240105,091000,380820650,3065,3070,3070,3065,271
|
|
20240105,090900,379989915,3070,3085,3085,3070,1310
|
|
20240105,090800,375964215,3100,3110,3110,3100,20783
|
|
20240105,090700,311530275,3105,3100,3130,3100,43021
|
|
20240105,090600,178049550,3100,3070,3100,3060,30364
|
|
20240105,090500,84153685,3080,3075,3080,3045,4687
|
|
20240105,090400,69833760,3055,3055,3075,3050,9423
|
|
20240105,090300,41050910,3055,3065,3080,3055,2265
|
|
20240105,090200,34116625,3080,3090,3090,3060,2831
|
|
20240105,090100,25410560,3095,3090,3095,3070,2111
|
|
20240105,090000,18916345,3090,3095,3095,3090,6065
|