603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190000,2939606690,2970,2970,2970,2970,11991
|
|
20240108,185900,2939606690,2970,2970,2970,2970,0
|
|
20240108,185800,2939606690,2970,2970,2970,2970,0
|
|
20240108,185700,2939606690,2970,2970,2970,2970,0
|
|
20240108,185600,2939606690,2970,2970,2970,2970,0
|
|
20240108,185500,2939606690,2970,2970,2970,2970,0
|
|
20240108,185400,2939606690,2970,2970,2970,2970,0
|
|
20240108,185300,2939606690,2970,2970,2970,2970,0
|
|
20240108,185200,2939606690,2970,2970,2970,2970,0
|
|
20240108,185100,2939606690,2970,2970,2970,2970,0
|
|
20240108,185000,2939606690,2970,2970,2970,2970,0
|
|
20240108,184900,2939606690,2970,2970,2970,2970,0
|
|
20240108,184800,2939606690,2970,2970,2970,2970,0
|
|
20240108,184700,2939606690,2970,2970,2970,2970,0
|
|
20240108,184600,2939606690,2970,2970,2970,2970,0
|
|
20240108,184500,2939606690,2970,2970,2970,2970,0
|
|
20240108,184400,2939606690,2970,2970,2970,2970,0
|
|
20240108,184300,2939606690,2970,2970,2970,2970,0
|
|
20240108,184200,2939606690,2970,2970,2970,2970,0
|
|
20240108,184100,2939606690,2970,2970,2970,2970,0
|
|
20240108,184000,2939606690,2970,2970,2970,2970,0
|
|
20240108,183900,2939606690,2970,2970,2970,2970,0
|
|
20240108,183800,2939606690,2970,2970,2970,2970,0
|
|
20240108,183700,2939606690,2970,2970,2970,2970,0
|
|
20240108,183600,2939606690,2970,2970,2970,2970,0
|
|
20240108,183500,2939606690,2970,2970,2970,2970,0
|
|
20240108,183400,2939606690,2970,2970,2970,2970,0
|
|
20240108,183300,2939606690,2970,2970,2970,2970,0
|
|
20240108,183200,2939606690,2970,2970,2970,2970,0
|
|
20240108,183100,2939606690,2970,2970,2970,2970,0
|
|
20240108,183000,2939606690,2970,2970,2970,2970,11991
|
|
20240108,182900,2939606690,2970,2970,2970,2970,0
|
|
20240108,182800,2939606690,2970,2970,2970,2970,0
|
|
20240108,182700,2939606690,2970,2970,2970,2970,0
|
|
20240108,182600,2939606690,2970,2970,2970,2970,0
|
|
20240108,182500,2939606690,2970,2970,2970,2970,0
|
|
20240108,182400,2939606690,2970,2970,2970,2970,0
|
|
20240108,182300,2939606690,2970,2970,2970,2970,0
|
|
20240108,182200,2939606690,2970,2970,2970,2970,0
|
|
20240108,182100,2939606690,2970,2970,2970,2970,0
|
|
20240108,182000,2939606690,2970,2970,2970,2970,0
|
|
20240108,181900,2939606690,2970,2970,2970,2970,0
|
|
20240108,181800,2939606690,2970,2970,2970,2970,0
|
|
20240108,181700,2939606690,2970,2970,2970,2970,0
|
|
20240108,181600,2939606690,2970,2970,2970,2970,0
|
|
20240108,181500,2939606690,2970,2970,2970,2970,0
|
|
20240108,181400,2939606690,2970,2970,2970,2970,0
|
|
20240108,181300,2939606690,2970,2970,2970,2970,0
|
|
20240108,181200,2939606690,2970,2970,2970,2970,0
|
|
20240108,181100,2939606690,2970,2970,2970,2970,0
|
|
20240108,181000,2939606690,2970,2970,2970,2970,0
|
|
20240108,180900,2939606690,2970,2970,2970,2970,0
|
|
20240108,180800,2939606690,2970,2970,2970,2970,0
|
|
20240108,180700,2939606690,2970,2970,2970,2970,0
|
|
20240108,180600,2939606690,2970,2970,2970,2970,0
|
|
20240108,180500,2939606690,2970,2970,2970,2970,0
|
|
20240108,180400,2939606690,2970,2970,2970,2970,0
|
|
20240108,180300,2939606690,2970,2970,2970,2970,0
|
|
20240108,180200,2939606690,2970,2970,2970,2970,0
|
|
20240108,180100,2939606690,2970,2970,2970,2970,0
|
|
20240108,180000,2939606690,2970,2970,2970,2970,11991
|
|
20240108,175900,2939606690,2970,2970,2970,2970,0
|
|
20240108,175800,2939606690,2970,2970,2970,2970,0
|
|
20240108,175700,2939606690,2970,2970,2970,2970,0
|
|
20240108,175600,2939606690,2970,2970,2970,2970,0
|
|
20240108,175500,2939606690,2970,2970,2970,2970,0
|
|
20240108,175400,2939606690,2970,2970,2970,2970,0
|
|
20240108,175300,2939606690,2970,2970,2970,2970,0
|
|
20240108,175200,2939606690,2970,2970,2970,2970,0
|
|
20240108,175100,2939606690,2970,2970,2970,2970,0
|
|
20240108,175000,2939606690,2970,2970,2970,2970,0
|
|
20240108,174900,2939606690,2970,2970,2970,2970,0
|
|
20240108,174800,2939606690,2970,2970,2970,2970,0
|
|
20240108,174700,2939606690,2970,2970,2970,2970,0
|
|
20240108,174600,2939606690,2970,2970,2970,2970,0
|
|
20240108,174500,2939606690,2970,2970,2970,2970,0
|
|
20240108,174400,2939606690,2970,2970,2970,2970,0
|
|
20240108,174300,2939606690,2970,2970,2970,2970,0
|
|
20240108,174200,2939606690,2970,2970,2970,2970,0
|
|
20240108,174100,2939606690,2970,2970,2970,2970,0
|
|
20240108,174000,2939606690,2970,2970,2970,2970,0
|
|
20240108,173900,2939606690,2970,2970,2970,2970,0
|
|
20240108,173800,2939606690,2970,2970,2970,2970,0
|
|
20240108,173700,2939606690,2970,2970,2970,2970,0
|
|
20240108,173600,2939606690,2970,2970,2970,2970,0
|
|
20240108,173500,2939606690,2970,2970,2970,2970,0
|
|
20240108,173400,2939606690,2970,2970,2970,2970,0
|
|
20240108,173300,2939606690,2970,2970,2970,2970,0
|
|
20240108,173200,2939606690,2970,2970,2970,2970,0
|
|
20240108,173100,2939606690,2970,2970,2970,2970,0
|
|
20240108,173000,2939606690,2970,2970,2970,2970,11991
|
|
20240108,172900,2939606690,2970,2970,2970,2970,0
|
|
20240108,172800,2939606690,2970,2970,2970,2970,0
|
|
20240108,172700,2939606690,2970,2970,2970,2970,0
|
|
20240108,172600,2939606690,2970,2970,2970,2970,0
|
|
20240108,172500,2939606690,2970,2970,2970,2970,0
|
|
20240108,172400,2939606690,2970,2970,2970,2970,0
|
|
20240108,172300,2939606690,2970,2970,2970,2970,0
|
|
20240108,172200,2939606690,2970,2970,2970,2970,0
|
|
20240108,172100,2939606690,2970,2970,2970,2970,0
|
|
20240108,172000,2939606690,2970,2970,2970,2970,0
|
|
20240108,171900,2939606690,2970,2970,2970,2970,0
|
|
20240108,171800,2939606690,2970,2970,2970,2970,0
|
|
20240108,171700,2939606690,2970,2970,2970,2970,0
|
|
20240108,171600,2939606690,2970,2970,2970,2970,0
|
|
20240108,171500,2939606690,2970,2970,2970,2970,0
|
|
20240108,171400,2939606690,2970,2970,2970,2970,0
|
|
20240108,171300,2939606690,2970,2970,2970,2970,0
|
|
20240108,171200,2939606690,2970,2970,2970,2970,0
|
|
20240108,171100,2939606690,2970,2970,2970,2970,0
|
|
20240108,171000,2939606690,2970,2970,2970,2970,0
|
|
20240108,170900,2939606690,2970,2970,2970,2970,0
|
|
20240108,170800,2939606690,2970,2970,2970,2970,0
|
|
20240108,170700,2939606690,2970,2970,2970,2970,0
|
|
20240108,170600,2939606690,2970,2970,2970,2970,0
|
|
20240108,170500,2939606690,2970,2970,2970,2970,0
|
|
20240108,170400,2939606690,2970,2970,2970,2970,0
|
|
20240108,170300,2939606690,2970,2970,2970,2970,0
|
|
20240108,170200,2939606690,2970,2970,2970,2970,0
|
|
20240108,170100,2939606690,2970,2970,2970,2970,0
|
|
20240108,170000,2939606690,2970,2970,2970,2970,11991
|
|
20240108,165900,2939606690,2970,2970,2970,2970,0
|
|
20240108,165800,2939606690,2970,2970,2970,2970,0
|
|
20240108,165700,2939606690,2970,2970,2970,2970,0
|
|
20240108,165600,2939606690,2970,2970,2970,2970,0
|
|
20240108,165500,2939606690,2970,2970,2970,2970,0
|
|
20240108,165400,2939606690,2970,2970,2970,2970,0
|
|
20240108,165300,2939606690,2970,2970,2970,2970,0
|
|
20240108,165200,2939606690,2970,2970,2970,2970,0
|
|
20240108,165100,2939606690,2970,2970,2970,2970,0
|
|
20240108,165000,2939606690,2970,2970,2970,2970,0
|
|
20240108,164900,2939606690,2970,2970,2970,2970,0
|
|
20240108,164800,2939606690,2970,2970,2970,2970,0
|
|
20240108,164700,2939606690,2970,2970,2970,2970,0
|
|
20240108,164600,2939606690,2970,2970,2970,2970,0
|
|
20240108,164500,2939606690,2970,2970,2970,2970,0
|
|
20240108,164400,2939606690,2970,2970,2970,2970,0
|
|
20240108,164300,2939606690,2970,2970,2970,2970,0
|
|
20240108,164200,2939606690,2970,2970,2970,2970,0
|
|
20240108,164100,2939606690,2970,2970,2970,2970,0
|
|
20240108,164000,2939606690,2970,2970,2970,2970,0
|
|
20240108,163900,2939606690,2970,2970,2970,2970,0
|
|
20240108,163800,2939606690,2970,2970,2970,2970,0
|
|
20240108,163700,2939606690,2970,2970,2970,2970,0
|
|
20240108,163600,2939606690,2970,2970,2970,2970,0
|
|
20240108,163500,2939606690,2970,2970,2970,2970,0
|
|
20240108,163400,2939606690,2970,2970,2970,2970,0
|
|
20240108,163300,2939606690,2970,2970,2970,2970,0
|
|
20240108,163200,2939606690,2970,2970,2970,2970,0
|
|
20240108,163100,2939606690,2970,2970,2970,2970,0
|
|
20240108,163000,2939606690,2970,2970,2970,2970,11991
|
|
20240108,162900,2939606690,2970,2970,2970,2970,0
|
|
20240108,162800,2939606690,2970,2970,2970,2970,0
|
|
20240108,162700,2939606690,2970,2970,2970,2970,0
|
|
20240108,162600,2939606690,2970,2970,2970,2970,0
|
|
20240108,162500,2939606690,2970,2970,2970,2970,0
|
|
20240108,162400,2939606690,2970,2970,2970,2970,0
|
|
20240108,162300,2939606690,2970,2970,2970,2970,0
|
|
20240108,162200,2939606690,2970,2970,2970,2970,0
|
|
20240108,162100,2939606690,2970,2970,2970,2970,0
|
|
20240108,162000,2939606690,2970,2970,2970,2970,0
|
|
20240108,161900,2939606690,2970,2970,2970,2970,0
|
|
20240108,161800,2939606690,2970,2970,2970,2970,0
|
|
20240108,161700,2939606690,2970,2970,2970,2970,0
|
|
20240108,161600,2939606690,2970,2970,2970,2970,0
|
|
20240108,161500,2939606690,2970,2970,2970,2970,0
|
|
20240108,161400,2939606690,2970,2970,2970,2970,0
|
|
20240108,161300,2939606690,2970,2970,2970,2970,0
|
|
20240108,161200,2939606690,2970,2970,2970,2970,0
|
|
20240108,161100,2939606690,2970,2970,2970,2970,0
|
|
20240108,161000,2939606690,2970,2970,2970,2970,0
|
|
20240108,160900,2939606690,2970,2970,2970,2970,0
|
|
20240108,160800,2939606690,2970,2970,2970,2970,0
|
|
20240108,160700,2939606690,2970,2970,2970,2970,0
|
|
20240108,160600,2939606690,2970,2970,2970,2970,0
|
|
20240108,160500,2939606690,2970,2970,2970,2970,0
|
|
20240108,160400,2939606690,2970,2970,2970,2970,0
|
|
20240108,160300,2939606690,2970,2970,2970,2970,0
|
|
20240108,160200,2939606690,2970,2970,2970,2970,0
|
|
20240108,160100,2939606690,2970,2970,2970,2970,0
|
|
20240108,160000,2939606690,2970,2970,2970,2970,11991
|
|
20240108,155900,2939606690,2970,2970,2970,2970,0
|
|
20240108,155800,2939606690,2970,2970,2970,2970,0
|
|
20240108,155700,2939606690,2970,2970,2970,2970,0
|
|
20240108,155600,2939606690,2970,2970,2970,2970,0
|
|
20240108,155500,2939606690,2970,2970,2970,2970,0
|
|
20240108,155400,2939606690,2970,2970,2970,2970,0
|
|
20240108,155300,2939606690,2970,2970,2970,2970,0
|
|
20240108,155200,2939606690,2970,2970,2970,2970,0
|
|
20240108,155100,2939606690,2970,2970,2970,2970,0
|
|
20240108,155000,2939606690,2970,2970,2970,2970,0
|
|
20240108,154900,2939606690,2970,2970,2970,2970,0
|
|
20240108,154800,2939606690,2970,2970,2970,2970,0
|
|
20240108,154700,2939606690,2970,2970,2970,2970,0
|
|
20240108,154600,2939606690,2970,2970,2970,2970,0
|
|
20240108,154500,2939606690,2970,2970,2970,2970,0
|
|
20240108,154400,2939606690,2970,2970,2970,2970,0
|
|
20240108,154300,2939606690,2970,2970,2970,2970,0
|
|
20240108,154200,2939606690,2970,2970,2970,2970,0
|
|
20240108,154100,2939606690,2970,2970,2970,2970,0
|
|
20240108,154000,2939606690,2970,2970,2970,2970,0
|
|
20240108,153900,2939606690,2970,2970,2970,2970,0
|
|
20240108,153800,2939606690,2970,2970,2970,2970,0
|
|
20240108,153700,2939606690,2970,2970,2970,2970,0
|
|
20240108,153600,2939606690,2970,2970,2970,2970,0
|
|
20240108,153500,2939606690,2970,2970,2970,2970,0
|
|
20240108,153400,2939606690,2970,2970,2970,2970,0
|
|
20240108,153300,2939606690,2970,2970,2970,2970,0
|
|
20240108,153200,2939606690,2970,2970,2970,2970,0
|
|
20240108,153100,2939606690,2970,2970,2970,2970,0
|
|
20240108,153000,2939606690,2970,2970,2970,2970,23982
|
|
20240108,152900,2903993420,2980,2980,2980,2980,0
|
|
20240108,152800,2903993420,2980,2980,2980,2980,0
|
|
20240108,152700,2903993420,2980,2980,2980,2980,0
|
|
20240108,152600,2903993420,2980,2980,2980,2980,0
|
|
20240108,152500,2903993420,2980,2980,2980,2980,0
|
|
20240108,152400,2903993420,2980,2980,2980,2980,0
|
|
20240108,152300,2903993420,2980,2980,2980,2980,0
|
|
20240108,152200,2903993420,2980,2980,2980,2980,0
|
|
20240108,152100,2903993420,2980,2980,2980,2980,0
|
|
20240108,152000,2903993420,2980,2980,2980,2980,0
|
|
20240108,151900,2903993420,2980,2975,2980,2965,10750
|
|
20240108,151800,2872023500,2975,2975,2975,2965,6612
|
|
20240108,151700,2852384825,2970,2970,2975,2960,6256
|
|
20240108,151600,2833824255,2970,2975,2975,2965,1549
|
|
20240108,151500,2829221570,2975,2975,2980,2970,16091
|
|
20240108,151400,2781338635,2975,2970,2975,2965,7634
|
|
20240108,151300,2758664690,2965,2970,2975,2965,3793
|
|
20240108,151200,2747405995,2965,2965,2965,2950,4005
|
|
20240108,151100,2735531655,2950,2945,2965,2940,18720
|
|
20240108,151000,2680347555,2945,2945,2950,2920,11658
|
|
20240108,150900,2646229910,2950,2960,2960,2920,33286
|
|
20240108,150800,2548766700,2960,2965,2965,2925,11667
|
|
20240108,150700,2514533315,2965,2965,2970,2935,8347
|
|
20240108,150600,2489941630,2945,2975,2980,2940,30881
|
|
20240108,150500,2398685120,2965,2980,2980,2965,9122
|
|
20240108,150400,2371581815,2980,2975,2980,2970,6422
|
|
20240108,150300,2352481865,2975,2975,2975,2975,9
|
|
20240108,150200,2352455090,2975,2980,2980,2970,1007
|
|
20240108,150100,2349464260,2980,2975,2980,2970,11994
|
|
20240108,150000,2313786875,2975,2975,2975,2970,1211
|
|
20240108,145900,2310186650,2980,2985,2985,2965,6333
|
|
20240108,145800,2291380065,2985,2975,2985,2975,5167
|
|
20240108,145700,2275983235,2975,2975,2980,2975,2077
|
|
20240108,145600,2269804155,2980,2980,2980,2980,501
|
|
20240108,145500,2268311175,2980,2985,2985,2980,5736
|
|
20240108,145400,2251214215,2985,2985,2985,2985,4038
|
|
20240108,145300,2239160785,2985,2985,2985,2985,565
|
|
20240108,145200,2237474260,2985,2980,2990,2980,2809
|
|
20240108,145100,2229089760,2980,2980,2980,2975,5385
|
|
20240108,145000,2213042665,2980,2980,2980,2980,57
|
|
20240108,144900,2212872805,2970,2980,2980,2970,715
|
|
20240108,144800,2210747975,2970,2980,2980,2970,267
|
|
20240108,144700,2209954135,2970,2970,2980,2970,607
|
|
20240108,144600,2208150995,2980,2980,2980,2975,412
|
|
20240108,144500,2206925240,2980,2980,2980,2980,1
|
|
20240108,144400,2206922260,2975,2975,2975,2975,200
|
|
20240108,144300,2206327260,2975,2975,2975,2975,1617
|
|
20240108,144200,2201516685,2975,2975,2975,2970,5833
|
|
20240108,144100,2184190760,2975,2980,2980,2975,914
|
|
20240108,144000,2181467050,2985,2975,2985,2975,4647
|
|
20240108,143900,2167624755,2975,2980,2980,2975,7003
|
|
20240108,143800,2146775815,2975,2970,2975,2970,7022
|
|
20240108,143700,2125890435,2970,2970,2970,2970,500
|
|
20240108,143600,2124405435,2970,2970,2970,2970,241
|
|
20240108,143500,2123689665,2970,2970,2970,2970,7826
|
|
20240108,143400,2100446445,2975,2970,2975,2970,388
|
|
20240108,143300,2099292535,2970,2975,2975,2970,1540
|
|
20240108,143200,2094718025,2970,2975,2975,2970,2510
|
|
20240108,143100,2087258775,2970,2970,2970,2970,2176
|
|
20240108,143000,2080796055,2970,2975,2975,2970,3497
|
|
20240108,142900,2070393805,2970,2970,2975,2965,10041
|
|
20240108,142800,2040572230,2970,2970,2975,2970,2799
|
|
20240108,142700,2032246810,2975,2975,2980,2975,5582
|
|
20240108,142600,2015639860,2980,2980,2980,2980,1309
|
|
20240108,142500,2011739040,2980,2980,2985,2980,3311
|
|
20240108,142400,2001872255,2980,2980,2985,2980,840
|
|
20240108,142300,1999369050,2980,2985,2985,2980,594
|
|
20240108,142200,1997597180,2980,2985,2985,2980,3040
|
|
20240108,142100,1988537930,2980,2985,2985,2980,2232
|
|
20240108,142000,1981885410,2980,2985,2985,2980,2651
|
|
20240108,141900,1973972930,2980,2980,2980,2980,1080
|
|
20240108,141800,1970754530,2980,2985,2985,2980,3985
|
|
20240108,141700,1958869305,2990,2990,2990,2985,2910
|
|
20240108,141600,1950178455,2985,2980,2990,2980,10400
|
|
20240108,141500,1919133195,2975,2975,2975,2975,515
|
|
20240108,141400,1917601070,2975,2980,2980,2975,2076
|
|
20240108,141300,1911421610,2980,2975,2980,2975,201
|
|
20240108,141200,1910823630,2975,2975,2975,2975,10
|
|
20240108,141100,1910793880,2975,2975,2975,2970,527
|
|
20240108,141000,1909228140,2975,2975,2975,2975,93
|
|
20240108,140900,1908951465,2970,2975,2975,2970,1000
|
|
20240108,140800,1905976975,2980,2985,2985,2980,5404
|
|
20240108,140700,1889872975,2985,2985,2985,2985,7
|
|
20240108,140600,1889852080,2985,2970,2985,2970,6586
|
|
20240108,140500,1870235795,2975,2970,2975,2970,934
|
|
20240108,140400,1867457520,2970,2970,2970,2970,2121
|
|
20240108,140300,1861158150,2970,2970,2975,2970,1379
|
|
20240108,140200,1857062505,2975,2970,2975,2970,473
|
|
20240108,140100,1855657450,2970,2970,2970,2960,2017
|
|
20240108,140000,1849674270,2960,2970,2970,2960,628
|
|
20240108,135900,1847809310,2970,2960,2970,2955,4080
|
|
20240108,135800,1835720195,2955,2960,2960,2955,2777
|
|
20240108,135700,1827503710,2960,2960,2970,2960,3682
|
|
20240108,135600,1816585240,2955,2975,2975,2955,16284
|
|
20240108,135500,1768348470,2975,2975,2975,2970,1292
|
|
20240108,135400,1764506020,2975,2975,2975,2970,6769
|
|
20240108,135300,1744384245,2980,2980,2985,2975,4828
|
|
20240108,135200,1729998805,2980,2985,2985,2980,5686
|
|
20240108,135100,1713048745,2985,2990,2990,2980,5067
|
|
20240108,135000,1697917335,2990,2995,2995,2985,16389
|
|
20240108,134900,1648913785,2995,2995,2995,2990,4854
|
|
20240108,134800,1634376560,2995,3000,3000,2995,12947
|
|
20240108,134700,1595585560,3000,3000,3005,2995,12506
|
|
20240108,134600,1558049245,2995,3005,3005,2995,4234
|
|
20240108,134500,1545347225,3005,3005,3010,3000,3966
|
|
20240108,134400,1533433520,3005,3005,3010,3005,1960
|
|
20240108,134300,1527543470,3005,3005,3005,3005,2190
|
|
20240108,134200,1520962520,3010,3010,3010,3005,1302
|
|
20240108,134100,1517050000,3005,3020,3020,3005,3154
|
|
20240108,134000,1507555955,3015,3015,3015,3015,4782
|
|
20240108,133900,1493138225,3015,3020,3020,3010,647
|
|
20240108,133800,1491186165,3020,3020,3020,3010,1156
|
|
20240108,133700,1487705045,3020,3020,3020,3015,2979
|
|
20240108,133600,1478722785,3015,3015,3015,3015,2591
|
|
20240108,133500,1470910920,3015,3015,3015,3015,202
|
|
20240108,133400,1470301890,3015,3015,3015,3010,163
|
|
20240108,133300,1469811110,3015,3010,3015,3010,2458
|
|
20240108,133200,1462412505,3010,3010,3010,3010,52
|
|
20240108,133100,1462255985,3005,3005,3005,3005,1621
|
|
20240108,133000,1457384880,3005,3000,3005,3000,2571
|
|
20240108,132900,1449659835,3000,2990,3000,2990,9074
|
|
20240108,132800,1422460675,2995,2995,2995,2990,1675
|
|
20240108,132700,1417448310,2990,2990,2995,2990,5546
|
|
20240108,132600,1400864490,2985,2995,2995,2985,6855
|
|
20240108,132500,1380367065,2995,3005,3005,2995,18790
|
|
20240108,132400,1324014945,3005,3005,3010,3000,5280
|
|
20240108,132300,1308148380,3000,3010,3010,3000,437
|
|
20240108,132200,1306834835,3005,3010,3010,3005,4511
|
|
20240108,132100,1293272025,3010,3010,3015,3000,7284
|
|
20240108,132000,1271365785,3015,3025,3025,3005,7805
|
|
20240108,131900,1247843260,3025,3025,3025,3020,4450
|
|
20240108,131800,1234398140,3025,3025,3025,3025,252
|
|
20240108,131700,1233635840,3025,3025,3025,3020,4613
|
|
20240108,131600,1219681675,3025,3030,3030,3025,45
|
|
20240108,131500,1219545495,3030,3025,3030,3025,3510
|
|
20240108,131400,1208920195,3025,3025,3025,3025,0
|
|
20240108,131300,1208920195,3025,3035,3035,3020,13836
|
|
20240108,131200,1167098715,3035,3035,3035,3035,1586
|
|
20240108,131100,1162285205,3035,3035,3035,3035,1850
|
|
20240108,131000,1156670455,3035,3035,3035,3030,7040
|
|
20240108,130900,1135339055,3030,3040,3040,3030,4073
|
|
20240108,130800,1122977855,3040,3040,3040,3035,290
|
|
20240108,130700,1122097375,3040,3040,3040,3035,4249
|
|
20240108,130600,1109180420,3045,3040,3045,3040,2241
|
|
20240108,130500,1102367125,3040,3040,3040,3040,2000
|
|
20240108,130400,1096287125,3030,3050,3050,3030,5562
|
|
20240108,130300,1079395650,3060,3060,3060,3060,18
|
|
20240108,130200,1079340570,3060,3060,3070,3050,8406
|
|
20240108,130100,1053663310,3060,3060,3060,3060,3000
|
|
20240108,130000,1044483310,3060,3070,3070,3060,1004
|
|
20240108,125900,1041411030,3070,3070,3070,3070,1
|
|
20240108,125800,1041407960,3060,3070,3070,3060,6600
|
|
20240108,125700,1021200175,3070,3070,3070,3070,0
|
|
20240108,125600,1021200175,3070,3070,3070,3065,214
|
|
20240108,125500,1020543695,3070,3070,3070,3070,38
|
|
20240108,125400,1020427035,3075,3075,3075,3075,0
|
|
20240108,125300,1020427035,3075,3075,3075,3075,0
|
|
20240108,125200,1020427035,3075,3075,3075,3075,1
|
|
20240108,125100,1020423960,3075,3075,3075,3065,20
|
|
20240108,125000,1020362540,3075,3075,3075,3075,10
|
|
20240108,124900,1020331790,3075,3075,3075,3075,1
|
|
20240108,124800,1020328715,3065,3065,3065,3065,0
|
|
20240108,124700,1020328715,3065,3065,3065,3065,20
|
|
20240108,124600,1020267415,3065,3070,3070,3065,2854
|
|
20240108,124500,1011518575,3075,3075,3075,3075,1
|
|
20240108,124400,1011515500,3075,3075,3075,3075,101
|
|
20240108,124300,1011204925,3075,3075,3075,3075,51
|
|
20240108,124200,1011048100,3075,3075,3075,3075,41
|
|
20240108,124100,1010922025,3075,3075,3075,3075,190
|
|
20240108,124000,1010337775,3075,3075,3075,3075,30
|
|
20240108,123900,1010245525,3075,3075,3075,3075,105
|
|
20240108,123800,1009922650,3075,3075,3075,3075,30
|
|
20240108,123700,1009830400,3070,3070,3070,3070,0
|
|
20240108,123600,1009830400,3070,3070,3070,3070,6
|
|
20240108,123500,1009811980,3065,3065,3065,3065,0
|
|
20240108,123400,1009811980,3065,3065,3065,3065,293
|
|
20240108,123300,1008913935,3075,3075,3075,3075,28
|
|
20240108,123200,1008827835,3075,3075,3075,3065,225
|
|
20240108,123100,1008137195,3080,3080,3080,3070,456
|
|
20240108,123000,1006737235,3060,3070,3070,3060,2600
|
|
20240108,122900,998778205,3065,3075,3075,3065,3503
|
|
20240108,122800,988022935,3075,3075,3075,3075,3805
|
|
20240108,122700,976322560,3075,3075,3075,3075,32
|
|
20240108,122600,976224160,3075,3075,3075,3075,26
|
|
20240108,122500,976144210,3075,3075,3075,3075,0
|
|
20240108,122400,976144210,3075,3070,3075,3070,1501
|
|
20240108,122300,971536135,3075,3075,3075,3075,0
|
|
20240108,122200,971536135,3075,3070,3075,3070,974
|
|
20240108,122100,968545730,3075,3080,3080,3075,2150
|
|
20240108,122000,961934470,3080,3080,3080,3080,104
|
|
20240108,121900,961614150,3080,3075,3080,3075,1773
|
|
20240108,121800,956159860,3075,3075,3075,3075,1001
|
|
20240108,121700,953081785,3075,3070,3075,3070,1526
|
|
20240108,121600,948396835,3075,3070,3075,3070,1159
|
|
20240108,121500,944838695,3070,3070,3070,3070,1300
|
|
20240108,121400,940847695,3070,3070,3070,3070,2
|
|
20240108,121300,940841555,3070,3075,3075,3070,399
|
|
20240108,121200,939616615,3075,3065,3075,3060,3508
|
|
20240108,121100,928854600,3070,3070,3070,3070,4
|
|
20240108,121000,928842320,3070,3070,3070,3065,599
|
|
20240108,120900,927003890,3075,3070,3075,3065,2252
|
|
20240108,120800,920090395,3070,3075,3075,3070,2789
|
|
20240108,120700,911528155,3075,3075,3075,3075,0
|
|
20240108,120600,911528155,3075,3075,3075,3075,24
|
|
20240108,120500,911454355,3075,3080,3080,3075,3201
|
|
20240108,120400,901608005,3085,3085,3085,3085,0
|
|
20240108,120300,901608005,3085,3085,3085,3085,0
|
|
20240108,120200,901608005,3085,3085,3085,3085,3
|
|
20240108,120100,901598750,3085,3085,3085,3085,110
|
|
20240108,120000,901259400,3085,3090,3090,3085,30
|
|
20240108,115900,901166825,3090,3090,3090,3090,3
|
|
20240108,115800,901157555,3085,3085,3085,3085,976
|
|
20240108,115700,898146595,3085,3085,3085,3085,105
|
|
20240108,115600,897822670,3085,3085,3085,3085,2
|
|
20240108,115500,897816500,3085,3080,3085,3080,1684
|
|
20240108,115400,892628085,3080,3080,3080,3080,10
|
|
20240108,115300,892597285,3080,3080,3080,3080,2
|
|
20240108,115200,892591125,3080,3080,3080,3080,136
|
|
20240108,115100,892172245,3080,3080,3080,3080,17
|
|
20240108,115000,892119885,3075,3075,3075,3075,80
|
|
20240108,114900,891873885,3070,3070,3070,3070,0
|
|
20240108,114800,891873885,3070,3070,3070,3070,200
|
|
20240108,114700,891259885,3070,3070,3070,3070,465
|
|
20240108,114600,889832335,3070,3070,3070,3070,0
|
|
20240108,114500,889832335,3070,3070,3070,3070,0
|
|
20240108,114400,889832335,3070,3070,3070,3070,40
|
|
20240108,114300,889709535,3075,3075,3075,3075,21
|
|
20240108,114200,889644960,3075,3075,3075,3075,0
|
|
20240108,114100,889644960,3075,3075,3075,3075,163
|
|
20240108,114000,889143735,3075,3070,3075,3070,2685
|
|
20240108,113900,880890785,3070,3070,3070,3070,257
|
|
20240108,113800,880101795,3080,3080,3080,3080,2
|
|
20240108,113700,880095635,3080,3075,3080,3070,3292
|
|
20240108,113600,869979185,3075,3075,3075,3075,1000
|
|
20240108,113500,866904185,3075,3075,3075,3075,0
|
|
20240108,113400,866904185,3075,3085,3085,3075,3792
|
|
20240108,113300,855229110,3080,3085,3085,3080,530
|
|
20240108,113200,853596650,3085,3075,3085,3075,5817
|
|
20240108,113100,835687050,3075,3070,3075,3070,1002
|
|
20240108,113000,832610900,3070,3075,3075,3070,2
|
|
20240108,112900,832604755,3075,3075,3075,3070,4
|
|
20240108,112800,832592460,3075,3075,3075,3070,1336
|
|
20240108,112700,828484270,3075,3080,3080,3075,1010
|
|
20240108,112600,825378505,3080,3075,3080,3075,55
|
|
20240108,112500,825209375,3075,3075,3075,3075,924
|
|
20240108,112400,822368075,3075,3080,3080,3075,2115
|
|
20240108,112300,815864255,3085,3080,3085,3080,163
|
|
20240108,112200,815362205,3080,3075,3080,3075,676
|
|
20240108,112100,813281640,3080,3080,3080,3075,3467
|
|
20240108,112000,802603285,3085,3085,3090,3085,5460
|
|
20240108,111900,785759165,3090,3085,3090,3085,502
|
|
20240108,111800,784210485,3090,3090,3090,3090,0
|
|
20240108,111700,784210485,3090,3090,3090,3090,3
|
|
20240108,111600,784201215,3090,3080,3090,3080,7517
|
|
20240108,111500,761031405,3075,3075,3075,3075,230
|
|
20240108,111400,760324155,3080,3080,3080,3075,595
|
|
20240108,111300,758494480,3075,3075,3075,3075,1291
|
|
20240108,111200,754524655,3080,3080,3080,3080,23
|
|
20240108,111100,754453815,3080,3075,3080,3075,38
|
|
20240108,111000,754336870,3075,3085,3085,3075,1885
|
|
20240108,110900,748533115,3085,3080,3085,3075,1893
|
|
20240108,110800,742707670,3085,3085,3085,3080,303
|
|
20240108,110700,741774415,3080,3075,3085,3075,1130
|
|
20240108,110600,738295895,3075,3080,3080,3075,832
|
|
20240108,110500,735733445,3085,3085,3085,3085,0
|
|
20240108,110400,735733445,3085,3075,3085,3075,1001
|
|
20240108,110300,732655360,3075,3075,3085,3075,1009
|
|
20240108,110200,729552675,3075,3080,3080,3075,2162
|
|
20240108,110100,722893730,3085,3085,3085,3085,1312
|
|
20240108,110000,718846210,3090,3085,3090,3085,3210
|
|
20240108,105900,708930885,3090,3090,3090,3090,0
|
|
20240108,105800,708930885,3090,3090,3090,3090,3000
|
|
20240108,105700,699660885,3085,3090,3090,3085,2422
|
|
20240108,105600,692188945,3090,3090,3090,3085,580
|
|
20240108,105500,690399615,3090,3090,3090,3090,0
|
|
20240108,105400,690399615,3090,3090,3090,3090,233
|
|
20240108,105300,689679645,3095,3095,3095,3090,1146
|
|
20240108,105200,686138195,3095,3090,3095,3090,7
|
|
20240108,105100,686116555,3095,3100,3100,3090,5027
|
|
20240108,105000,670582910,3100,3095,3100,3095,1565
|
|
20240108,104900,665733910,3100,3095,3100,3095,7124
|
|
20240108,104800,643654545,3100,3090,3100,3090,1521
|
|
20240108,104700,638947740,3090,3090,3090,3090,100
|
|
20240108,104600,638638740,3090,3080,3090,3080,17
|
|
20240108,104500,638586260,3080,3090,3090,3075,14405
|
|
20240108,104400,594253135,3090,3090,3090,3090,0
|
|
20240108,104300,594253135,3090,3090,3090,3090,506
|
|
20240108,104200,592689595,3090,3090,3090,3090,0
|
|
20240108,104100,592689595,3090,3090,3090,3080,2036
|
|
20240108,104000,586408140,3090,3090,3090,3090,9
|
|
20240108,103900,586380330,3090,3090,3090,3090,4510
|
|
20240108,103800,572444430,3090,3090,3090,3090,71
|
|
20240108,103700,572225040,3095,3090,3095,3090,2093
|
|
20240108,103600,565757570,3095,3095,3095,3095,0
|
|
20240108,103500,565757570,3095,3095,3095,3090,826
|
|
20240108,103400,563204390,3095,3105,3105,3090,488
|
|
20240108,103300,561693595,3100,3090,3100,3090,5992
|
|
20240108,103200,543147265,3095,3090,3095,3090,2304
|
|
20240108,103100,536027895,3090,3095,3095,3090,5923
|
|
20240108,103000,517725550,3095,3090,3095,3090,217
|
|
20240108,102900,517054965,3095,3090,3095,3090,88
|
|
20240108,102800,516783020,3085,3095,3095,3085,1192
|
|
20240108,102700,513098490,3090,3100,3100,3090,2630
|
|
20240108,102600,504966740,3100,3095,3100,3095,124
|
|
20240108,102500,504582450,3100,3100,3100,3095,780
|
|
20240108,102400,502164455,3100,3095,3100,3095,857
|
|
20240108,102300,499509440,3095,3085,3095,3085,2004
|
|
20240108,102200,493324465,3090,3095,3095,3085,4244
|
|
20240108,102100,480230655,3090,3095,3095,3090,5928
|
|
20240108,102000,461895015,3100,3100,3100,3100,740
|
|
20240108,101900,459601015,3100,3100,3100,3090,1163
|
|
20240108,101800,455995895,3095,3095,3095,3090,475
|
|
20240108,101700,454526020,3095,3095,3095,3090,67
|
|
20240108,101600,454318780,3095,3085,3095,3085,4339
|
|
20240108,101500,440915440,3085,3085,3085,3080,652
|
|
20240108,101400,438906025,3085,3085,3085,3080,2692
|
|
20240108,101300,430601530,3085,3080,3085,3080,923
|
|
20240108,101200,427758665,3080,3080,3080,3080,111
|
|
20240108,101100,427416785,3080,3075,3080,3075,1061
|
|
20240108,101000,424154200,3075,3075,3075,3070,220
|
|
20240108,100900,423478700,3070,3075,3075,3070,142
|
|
20240108,100800,423042100,3075,3080,3080,3075,875
|
|
20240108,100700,420349850,3080,3080,3080,3075,55
|
|
20240108,100600,420180700,3080,3075,3080,3075,1314
|
|
20240108,100500,416133940,3075,3075,3080,3075,1031
|
|
20240108,100400,412963595,3075,3075,3080,3075,2274
|
|
20240108,100300,405970970,3080,3075,3085,3075,4004
|
|
20240108,100200,393641210,3075,3055,3075,3045,12893
|
|
20240108,100100,354179435,3040,3055,3055,3040,411
|
|
20240108,100000,352929965,3055,3050,3055,3040,647
|
|
20240108,095900,350957630,3055,3055,3055,3055,1
|
|
20240108,095800,350954575,3035,3055,3055,3035,4301
|
|
20240108,095700,337865020,3035,3035,3035,3035,300
|
|
20240108,095600,336954520,3055,3040,3055,3035,7416
|
|
20240108,095500,314441450,3055,3055,3055,3055,3
|
|
20240108,095400,314432285,3040,3050,3050,3040,4142
|
|
20240108,095300,301830355,3050,3050,3050,3050,312
|
|
20240108,095200,300878755,3040,3040,3040,3040,200
|
|
20240108,095100,300270755,3040,3040,3045,3040,116
|
|
20240108,095000,299917790,3050,3045,3050,3040,241
|
|
20240108,094900,299184845,3045,3045,3050,3045,288
|
|
20240108,094800,298307515,3050,3050,3050,3050,125
|
|
20240108,094700,297926265,3060,3060,3060,3060,330
|
|
20240108,094600,296916465,3060,3060,3060,3060,0
|
|
20240108,094500,296916465,3060,3060,3060,3060,2192
|
|
20240108,094400,290208945,3060,3055,3060,3050,1337
|
|
20240108,094300,286125150,3050,3055,3055,3050,14
|
|
20240108,094200,286082430,3055,3055,3055,3055,20
|
|
20240108,094100,286021330,3055,3055,3055,3055,255
|
|
20240108,094000,285242305,3055,3055,3055,3055,442
|
|
20240108,093900,283891995,3055,3050,3055,3050,503
|
|
20240108,093800,282357345,3050,3050,3050,3050,281
|
|
20240108,093700,281500295,3050,3050,3050,3050,210
|
|
20240108,093600,280859795,3045,3045,3045,3045,0
|
|
20240108,093500,280859795,3045,3045,3045,3045,900
|
|
20240108,093400,278119295,3055,3055,3055,3055,100
|
|
20240108,093300,277813795,3045,3060,3060,3045,706
|
|
20240108,093200,275662050,3060,3050,3060,3050,946
|
|
20240108,093100,272774720,3045,3030,3045,3030,1686
|
|
20240108,093000,267652475,3030,3030,3035,3030,1018
|
|
20240108,092900,264567435,3030,3035,3040,3030,157
|
|
20240108,092800,264091680,3040,3030,3040,3030,171
|
|
20240108,092700,263573480,3030,3030,3030,3030,1002
|
|
20240108,092600,260537420,3025,3025,3030,3020,4003
|
|
20240108,092500,248446575,3030,3030,3030,3020,1588
|
|
20240108,092400,243648515,3030,3030,3030,3020,5102
|
|
20240108,092300,228205395,3030,3040,3040,3030,1277
|
|
20240108,092200,224329355,3040,3035,3040,3035,489
|
|
20240108,092100,222845230,3035,3035,3035,3035,976
|
|
20240108,092000,219883070,3030,3030,3035,3025,2439
|
|
20240108,091900,212493435,3025,3035,3035,3025,3587
|
|
20240108,091800,201628875,3035,3035,3035,3035,407
|
|
20240108,091700,200393630,3035,3035,3035,3035,1256
|
|
20240108,091600,196581670,3035,3035,3035,3020,4572
|
|
20240108,091500,182750425,3035,3045,3045,3030,13289
|
|
20240108,091400,142389645,3045,3040,3045,3040,2934
|
|
20240108,091300,133467385,3045,3045,3045,3040,145
|
|
20240108,091200,133025865,3050,3050,3050,3050,20
|
|
20240108,091100,132964865,3055,3055,3055,3055,14
|
|
20240108,091000,132922095,3050,3055,3055,3050,1100
|
|
20240108,090900,129566860,3055,3055,3055,3050,231
|
|
20240108,090800,128861175,3060,3055,3065,3050,4650
|
|
20240108,090700,114670675,3060,3050,3060,3050,2800
|
|
20240108,090600,106115900,3050,3050,3050,3040,2928
|
|
20240108,090500,97202965,3045,3050,3050,3040,6055
|
|
20240108,090400,78779885,3050,3055,3055,3050,771
|
|
20240108,090300,76428185,3055,3050,3060,3045,2131
|
|
20240108,090200,69934520,3055,3045,3060,3040,11056
|
|
20240108,090100,36237415,3045,3055,3060,3045,1251
|
|
20240108,090000,32425070,3060,3035,3065,3035,10673
|