603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190000,1860411835,3055,3055,3055,3055,13770
|
|
20240109,185900,1860411835,3055,3055,3055,3055,0
|
|
20240109,185800,1860411835,3055,3055,3055,3055,0
|
|
20240109,185700,1860411835,3055,3055,3055,3055,0
|
|
20240109,185600,1860411835,3055,3055,3055,3055,0
|
|
20240109,185500,1860411835,3055,3055,3055,3055,0
|
|
20240109,185400,1860411835,3055,3055,3055,3055,0
|
|
20240109,185300,1860411835,3055,3055,3055,3055,0
|
|
20240109,185200,1860411835,3055,3055,3055,3055,0
|
|
20240109,185100,1860411835,3055,3055,3055,3055,0
|
|
20240109,185000,1860411835,3055,3055,3055,3055,0
|
|
20240109,184900,1860411835,3055,3055,3055,3055,0
|
|
20240109,184800,1860411835,3055,3055,3055,3055,0
|
|
20240109,184700,1860411835,3055,3055,3055,3055,0
|
|
20240109,184600,1860411835,3055,3055,3055,3055,0
|
|
20240109,184500,1860411835,3055,3055,3055,3055,0
|
|
20240109,184400,1860411835,3055,3055,3055,3055,0
|
|
20240109,184300,1860411835,3055,3055,3055,3055,0
|
|
20240109,184200,1860411835,3055,3055,3055,3055,0
|
|
20240109,184100,1860411835,3055,3055,3055,3055,0
|
|
20240109,184000,1860411835,3055,3055,3055,3055,0
|
|
20240109,183900,1860411835,3055,3055,3055,3055,0
|
|
20240109,183800,1860411835,3055,3055,3055,3055,0
|
|
20240109,183700,1860411835,3055,3055,3055,3055,0
|
|
20240109,183600,1860411835,3055,3055,3055,3055,0
|
|
20240109,183500,1860411835,3055,3055,3055,3055,0
|
|
20240109,183400,1860411835,3055,3055,3055,3055,0
|
|
20240109,183300,1860411835,3055,3055,3055,3055,0
|
|
20240109,183200,1860411835,3055,3055,3055,3055,0
|
|
20240109,183100,1860411835,3055,3055,3055,3055,0
|
|
20240109,183000,1860411835,3055,3055,3055,3055,13770
|
|
20240109,182900,1860411835,3055,3055,3055,3055,0
|
|
20240109,182800,1860411835,3055,3055,3055,3055,0
|
|
20240109,182700,1860411835,3055,3055,3055,3055,0
|
|
20240109,182600,1860411835,3055,3055,3055,3055,0
|
|
20240109,182500,1860411835,3055,3055,3055,3055,0
|
|
20240109,182400,1860411835,3055,3055,3055,3055,0
|
|
20240109,182300,1860411835,3055,3055,3055,3055,0
|
|
20240109,182200,1860411835,3055,3055,3055,3055,0
|
|
20240109,182100,1860411835,3055,3055,3055,3055,0
|
|
20240109,182000,1860411835,3055,3055,3055,3055,0
|
|
20240109,181900,1860411835,3055,3055,3055,3055,0
|
|
20240109,181800,1860411835,3055,3055,3055,3055,0
|
|
20240109,181700,1860411835,3055,3055,3055,3055,0
|
|
20240109,181600,1860411835,3055,3055,3055,3055,0
|
|
20240109,181500,1860411835,3055,3055,3055,3055,0
|
|
20240109,181400,1860411835,3055,3055,3055,3055,0
|
|
20240109,181300,1860411835,3055,3055,3055,3055,0
|
|
20240109,181200,1860411835,3055,3055,3055,3055,0
|
|
20240109,181100,1860411835,3055,3055,3055,3055,0
|
|
20240109,181000,1860411835,3055,3055,3055,3055,0
|
|
20240109,180900,1860411835,3055,3055,3055,3055,0
|
|
20240109,180800,1860411835,3055,3055,3055,3055,0
|
|
20240109,180700,1860411835,3055,3055,3055,3055,0
|
|
20240109,180600,1860411835,3055,3055,3055,3055,0
|
|
20240109,180500,1860411835,3055,3055,3055,3055,0
|
|
20240109,180400,1860411835,3055,3055,3055,3055,0
|
|
20240109,180300,1860411835,3055,3055,3055,3055,0
|
|
20240109,180200,1860411835,3055,3055,3055,3055,0
|
|
20240109,180100,1860411835,3055,3055,3055,3055,0
|
|
20240109,180000,1860411835,3055,3055,3055,3055,13770
|
|
20240109,175900,1860411835,3055,3055,3055,3055,0
|
|
20240109,175800,1860411835,3055,3055,3055,3055,0
|
|
20240109,175700,1860411835,3055,3055,3055,3055,0
|
|
20240109,175600,1860411835,3055,3055,3055,3055,0
|
|
20240109,175500,1860411835,3055,3055,3055,3055,0
|
|
20240109,175400,1860411835,3055,3055,3055,3055,0
|
|
20240109,175300,1860411835,3055,3055,3055,3055,0
|
|
20240109,175200,1860411835,3055,3055,3055,3055,0
|
|
20240109,175100,1860411835,3055,3055,3055,3055,0
|
|
20240109,175000,1860411835,3055,3055,3055,3055,0
|
|
20240109,174900,1860411835,3055,3055,3055,3055,0
|
|
20240109,174800,1860411835,3055,3055,3055,3055,0
|
|
20240109,174700,1860411835,3055,3055,3055,3055,0
|
|
20240109,174600,1860411835,3055,3055,3055,3055,0
|
|
20240109,174500,1860411835,3055,3055,3055,3055,0
|
|
20240109,174400,1860411835,3055,3055,3055,3055,0
|
|
20240109,174300,1860411835,3055,3055,3055,3055,0
|
|
20240109,174200,1860411835,3055,3055,3055,3055,0
|
|
20240109,174100,1860411835,3055,3055,3055,3055,0
|
|
20240109,174000,1860411835,3055,3055,3055,3055,0
|
|
20240109,173900,1860411835,3055,3055,3055,3055,0
|
|
20240109,173800,1860411835,3055,3055,3055,3055,0
|
|
20240109,173700,1860411835,3055,3055,3055,3055,0
|
|
20240109,173600,1860411835,3055,3055,3055,3055,0
|
|
20240109,173500,1860411835,3055,3055,3055,3055,0
|
|
20240109,173400,1860411835,3055,3055,3055,3055,0
|
|
20240109,173300,1860411835,3055,3055,3055,3055,0
|
|
20240109,173200,1860411835,3055,3055,3055,3055,0
|
|
20240109,173100,1860411835,3055,3055,3055,3055,0
|
|
20240109,173000,1860411835,3055,3055,3055,3055,13770
|
|
20240109,172900,1860411835,3055,3055,3055,3055,0
|
|
20240109,172800,1860411835,3055,3055,3055,3055,0
|
|
20240109,172700,1860411835,3055,3055,3055,3055,0
|
|
20240109,172600,1860411835,3055,3055,3055,3055,0
|
|
20240109,172500,1860411835,3055,3055,3055,3055,0
|
|
20240109,172400,1860411835,3055,3055,3055,3055,0
|
|
20240109,172300,1860411835,3055,3055,3055,3055,0
|
|
20240109,172200,1860411835,3055,3055,3055,3055,0
|
|
20240109,172100,1860411835,3055,3055,3055,3055,0
|
|
20240109,172000,1860411835,3055,3055,3055,3055,0
|
|
20240109,171900,1860411835,3055,3055,3055,3055,0
|
|
20240109,171800,1860411835,3055,3055,3055,3055,0
|
|
20240109,171700,1860411835,3055,3055,3055,3055,0
|
|
20240109,171600,1860411835,3055,3055,3055,3055,0
|
|
20240109,171500,1860411835,3055,3055,3055,3055,0
|
|
20240109,171400,1860411835,3055,3055,3055,3055,0
|
|
20240109,171300,1860411835,3055,3055,3055,3055,0
|
|
20240109,171200,1860411835,3055,3055,3055,3055,0
|
|
20240109,171100,1860411835,3055,3055,3055,3055,0
|
|
20240109,171000,1860411835,3055,3055,3055,3055,0
|
|
20240109,170900,1860411835,3055,3055,3055,3055,0
|
|
20240109,170800,1860411835,3055,3055,3055,3055,0
|
|
20240109,170700,1860411835,3055,3055,3055,3055,0
|
|
20240109,170600,1860411835,3055,3055,3055,3055,0
|
|
20240109,170500,1860411835,3055,3055,3055,3055,0
|
|
20240109,170400,1860411835,3055,3055,3055,3055,0
|
|
20240109,170300,1860411835,3055,3055,3055,3055,0
|
|
20240109,170200,1860411835,3055,3055,3055,3055,0
|
|
20240109,170100,1860411835,3055,3055,3055,3055,0
|
|
20240109,170000,1860411835,3055,3055,3055,3055,13770
|
|
20240109,165900,1860411835,3055,3055,3055,3055,0
|
|
20240109,165800,1860411835,3055,3055,3055,3055,0
|
|
20240109,165700,1860411835,3055,3055,3055,3055,0
|
|
20240109,165600,1860411835,3055,3055,3055,3055,0
|
|
20240109,165500,1860411835,3055,3055,3055,3055,0
|
|
20240109,165400,1860411835,3055,3055,3055,3055,0
|
|
20240109,165300,1860411835,3055,3055,3055,3055,0
|
|
20240109,165200,1860411835,3055,3055,3055,3055,0
|
|
20240109,165100,1860411835,3055,3055,3055,3055,0
|
|
20240109,165000,1860411835,3055,3055,3055,3055,0
|
|
20240109,164900,1860411835,3055,3055,3055,3055,0
|
|
20240109,164800,1860411835,3055,3055,3055,3055,0
|
|
20240109,164700,1860411835,3055,3055,3055,3055,0
|
|
20240109,164600,1860411835,3055,3055,3055,3055,0
|
|
20240109,164500,1860411835,3055,3055,3055,3055,0
|
|
20240109,164400,1860411835,3055,3055,3055,3055,0
|
|
20240109,164300,1860411835,3055,3055,3055,3055,0
|
|
20240109,164200,1860411835,3055,3055,3055,3055,0
|
|
20240109,164100,1860411835,3055,3055,3055,3055,0
|
|
20240109,164000,1860411835,3055,3055,3055,3055,0
|
|
20240109,163900,1860411835,3055,3055,3055,3055,0
|
|
20240109,163800,1860411835,3055,3055,3055,3055,0
|
|
20240109,163700,1860411835,3055,3055,3055,3055,0
|
|
20240109,163600,1860411835,3055,3055,3055,3055,0
|
|
20240109,163500,1860411835,3055,3055,3055,3055,0
|
|
20240109,163400,1860411835,3055,3055,3055,3055,0
|
|
20240109,163300,1860411835,3055,3055,3055,3055,0
|
|
20240109,163200,1860411835,3055,3055,3055,3055,0
|
|
20240109,163100,1860411835,3055,3055,3055,3055,0
|
|
20240109,163000,1860411835,3055,3055,3055,3055,13770
|
|
20240109,162900,1860411835,3055,3055,3055,3055,0
|
|
20240109,162800,1860411835,3055,3055,3055,3055,0
|
|
20240109,162700,1860411835,3055,3055,3055,3055,0
|
|
20240109,162600,1860411835,3055,3055,3055,3055,0
|
|
20240109,162500,1860411835,3055,3055,3055,3055,0
|
|
20240109,162400,1860411835,3055,3055,3055,3055,0
|
|
20240109,162300,1860411835,3055,3055,3055,3055,0
|
|
20240109,162200,1860411835,3055,3055,3055,3055,0
|
|
20240109,162100,1860411835,3055,3055,3055,3055,0
|
|
20240109,162000,1860411835,3055,3055,3055,3055,0
|
|
20240109,161900,1860411835,3055,3055,3055,3055,0
|
|
20240109,161800,1860411835,3055,3055,3055,3055,0
|
|
20240109,161700,1860411835,3055,3055,3055,3055,0
|
|
20240109,161600,1860411835,3055,3055,3055,3055,0
|
|
20240109,161500,1860411835,3055,3055,3055,3055,0
|
|
20240109,161400,1860411835,3055,3055,3055,3055,0
|
|
20240109,161300,1860411835,3055,3055,3055,3055,0
|
|
20240109,161200,1860411835,3055,3055,3055,3055,0
|
|
20240109,161100,1860411835,3055,3055,3055,3055,0
|
|
20240109,161000,1860411835,3055,3055,3055,3055,0
|
|
20240109,160900,1860411835,3055,3055,3055,3055,0
|
|
20240109,160800,1860411835,3055,3055,3055,3055,0
|
|
20240109,160700,1860411835,3055,3055,3055,3055,0
|
|
20240109,160600,1860411835,3055,3055,3055,3055,0
|
|
20240109,160500,1860411835,3055,3055,3055,3055,0
|
|
20240109,160400,1860411835,3055,3055,3055,3055,0
|
|
20240109,160300,1860411835,3055,3055,3055,3055,0
|
|
20240109,160200,1860411835,3055,3055,3055,3055,0
|
|
20240109,160100,1860411835,3055,3055,3055,3055,0
|
|
20240109,160000,1860411835,3055,3055,3055,3055,13770
|
|
20240109,155900,1860411835,3055,3055,3055,3055,0
|
|
20240109,155800,1860411835,3055,3055,3055,3055,0
|
|
20240109,155700,1860411835,3055,3055,3055,3055,0
|
|
20240109,155600,1860411835,3055,3055,3055,3055,0
|
|
20240109,155500,1860411835,3055,3055,3055,3055,0
|
|
20240109,155400,1860411835,3055,3055,3055,3055,0
|
|
20240109,155300,1860411835,3055,3055,3055,3055,0
|
|
20240109,155200,1860411835,3055,3055,3055,3055,0
|
|
20240109,155100,1860411835,3055,3055,3055,3055,0
|
|
20240109,155000,1860411835,3055,3055,3055,3055,0
|
|
20240109,154900,1860411835,3055,3055,3055,3055,0
|
|
20240109,154800,1860411835,3055,3055,3055,3055,0
|
|
20240109,154700,1860411835,3055,3055,3055,3055,0
|
|
20240109,154600,1860411835,3055,3055,3055,3055,0
|
|
20240109,154500,1860411835,3055,3055,3055,3055,0
|
|
20240109,154400,1860411835,3055,3055,3055,3055,0
|
|
20240109,154300,1860411835,3055,3055,3055,3055,0
|
|
20240109,154200,1860411835,3055,3055,3055,3055,0
|
|
20240109,154100,1860411835,3055,3055,3055,3055,0
|
|
20240109,154000,1860411835,3055,3055,3055,3055,0
|
|
20240109,153900,1860411835,3055,3055,3055,3055,0
|
|
20240109,153800,1860411835,3055,3055,3055,3055,0
|
|
20240109,153700,1860411835,3055,3055,3055,3055,0
|
|
20240109,153600,1860411835,3055,3055,3055,3055,0
|
|
20240109,153500,1860411835,3055,3055,3055,3055,0
|
|
20240109,153400,1860411835,3055,3055,3055,3055,0
|
|
20240109,153300,1860411835,3055,3055,3055,3055,0
|
|
20240109,153200,1860411835,3055,3055,3055,3055,0
|
|
20240109,153100,1860411835,3055,3055,3055,3055,0
|
|
20240109,153000,1860411835,3055,3055,3055,3055,27540
|
|
20240109,152900,1818344485,3050,3050,3050,3050,0
|
|
20240109,152800,1818344485,3050,3050,3050,3050,0
|
|
20240109,152700,1818344485,3050,3050,3050,3050,0
|
|
20240109,152600,1818344485,3050,3050,3050,3050,0
|
|
20240109,152500,1818344485,3050,3050,3050,3050,0
|
|
20240109,152400,1818344485,3050,3050,3050,3050,0
|
|
20240109,152300,1818344485,3050,3050,3050,3050,0
|
|
20240109,152200,1818344485,3050,3050,3050,3050,0
|
|
20240109,152100,1818344485,3050,3050,3050,3050,0
|
|
20240109,152000,1818344485,3050,3050,3050,3050,0
|
|
20240109,151900,1818344485,3050,3050,3050,3045,319
|
|
20240109,151800,1817371990,3050,3045,3050,3045,571
|
|
20240109,151700,1815632470,3050,3045,3050,3045,93
|
|
20240109,151600,1815349215,3050,3040,3050,3040,404
|
|
20240109,151500,1814119515,3040,3050,3050,3040,981
|
|
20240109,151400,1811133965,3050,3040,3050,3040,1001
|
|
20240109,151300,1808080925,3050,3045,3050,3045,127
|
|
20240109,151200,1807694200,3045,3045,3045,3040,658
|
|
20240109,151100,1805691925,3045,3045,3050,3040,1084
|
|
20240109,151000,1802394825,3055,3055,3055,3050,556
|
|
20240109,150900,1800699015,3055,3055,3055,3055,165
|
|
20240109,150800,1800194940,3055,3060,3060,3045,1538
|
|
20240109,150700,1795494530,3050,3045,3065,3045,15712
|
|
20240109,150600,1747487490,3045,3040,3045,3040,252
|
|
20240109,150500,1746720455,3045,3050,3055,3040,2193
|
|
20240109,150400,1740036525,3055,3050,3055,3050,269
|
|
20240109,150300,1739215060,3050,3050,3055,3050,3956
|
|
20240109,150200,1727135300,3050,3040,3055,3035,11992
|
|
20240109,150100,1690640790,3040,3035,3040,3035,1779
|
|
20240109,150000,1685237655,3025,3035,3035,3025,359
|
|
20240109,145900,1684151630,3035,3030,3035,3030,2038
|
|
20240109,145800,1677969650,3025,3030,3030,3025,607
|
|
20240109,145700,1676130445,3030,3030,3030,3030,0
|
|
20240109,145600,1676130445,3030,3025,3030,3025,459
|
|
20240109,145500,1674740375,3030,3030,3030,3030,1
|
|
20240109,145400,1674737345,3035,3035,3035,3035,1
|
|
20240109,145300,1674734310,3035,3025,3035,3025,500
|
|
20240109,145200,1673221040,3025,3030,3030,3025,4731
|
|
20240109,145100,1658899800,3035,3035,3035,3035,897
|
|
20240109,145000,1656177405,3035,3035,3035,3035,2
|
|
20240109,144900,1656171335,3035,3035,3035,3035,75
|
|
20240109,144800,1655943710,3040,3035,3040,3030,2386
|
|
20240109,144700,1648702200,3040,3035,3040,3035,337
|
|
20240109,144600,1647679400,3040,3040,3040,3040,50
|
|
20240109,144500,1647527400,3040,3035,3040,3035,287
|
|
20240109,144400,1646656350,3030,3030,3030,3030,249
|
|
20240109,144300,1645901880,3030,3035,3035,3030,477
|
|
20240109,144200,1644456315,3035,3030,3035,3030,614
|
|
20240109,144100,1642593025,3035,3035,3035,3030,6195
|
|
20240109,144000,1623793995,3040,3035,3040,3035,540
|
|
20240109,143900,1622154995,3040,3040,3040,3040,0
|
|
20240109,143800,1622154995,3040,3035,3040,3035,16
|
|
20240109,143700,1622106375,3035,3045,3045,3035,430
|
|
20240109,143600,1620798545,3045,3040,3045,3040,915
|
|
20240109,143500,1618016940,3040,3040,3040,3040,86
|
|
20240109,143400,1617755500,3045,3045,3045,3045,152
|
|
20240109,143300,1617292660,3045,3035,3045,3035,192
|
|
20240109,143200,1616708055,3045,3045,3045,3045,100
|
|
20240109,143100,1616403555,3045,3045,3045,3045,0
|
|
20240109,143000,1616403555,3045,3035,3045,3035,466
|
|
20240109,142900,1614989235,3045,3040,3045,3040,11
|
|
20240109,142800,1614955790,3045,3040,3045,3040,2119
|
|
20240109,142700,1608514020,3045,3045,3045,3045,0
|
|
20240109,142600,1608514020,3045,3040,3045,3040,1159
|
|
20240109,142500,1604990615,3045,3045,3045,3045,2
|
|
20240109,142400,1604984525,3040,3040,3040,3040,1664
|
|
20240109,142300,1599925965,3040,3040,3040,3040,1
|
|
20240109,142200,1599922925,3035,3035,3035,3035,895
|
|
20240109,142100,1597206600,3035,3035,3035,3035,0
|
|
20240109,142000,1597206600,3035,3035,3040,3035,3139
|
|
20240109,141900,1587679725,3035,3035,3040,3035,554
|
|
20240109,141800,1585998330,3040,3040,3040,3040,848
|
|
20240109,141700,1583420410,3045,3040,3045,3040,69
|
|
20240109,141600,1583210645,3045,3045,3045,3045,2789
|
|
20240109,141500,1574718140,3050,3045,3050,3045,578
|
|
20240109,141400,1572955990,3050,3045,3050,3045,2535
|
|
20240109,141300,1565229215,3050,3050,3050,3045,397
|
|
20240109,141200,1564020090,3050,3045,3050,3045,357
|
|
20240109,141100,1562932765,3045,3030,3045,3030,12182
|
|
20240109,141000,1525962150,3025,3025,3025,3025,300
|
|
20240109,140900,1525054650,3030,3025,3030,3025,311
|
|
20240109,140800,1524113865,3030,3030,3030,3030,20
|
|
20240109,140700,1524053265,3030,3030,3030,3030,1708
|
|
20240109,140600,1518878025,3030,3025,3030,3025,318
|
|
20240109,140500,1517915985,3030,3025,3030,3025,1577
|
|
20240109,140400,1513144675,3025,3020,3025,3020,920
|
|
20240109,140300,1510363310,3025,3025,3025,3025,0
|
|
20240109,140200,1510363310,3025,3025,3025,3025,1
|
|
20240109,140100,1510360285,3020,3020,3025,3020,776
|
|
20240109,140000,1508015905,3025,3025,3025,3025,38
|
|
20240109,135900,1507900955,3025,3030,3030,3025,199
|
|
20240109,135800,1507298970,3025,3025,3025,3025,34
|
|
20240109,135700,1507196120,3025,3025,3025,3025,366
|
|
20240109,135600,1506088970,3025,3025,3025,3025,0
|
|
20240109,135500,1506088970,3025,3025,3025,3025,0
|
|
20240109,135400,1506088970,3025,3025,3025,3025,528
|
|
20240109,135300,1504491770,3030,3025,3030,3025,669
|
|
20240109,135200,1502467200,3035,3030,3035,3030,2267
|
|
20240109,135100,1495595710,3025,3025,3030,3025,2011
|
|
20240109,135000,1489512430,3030,3030,3030,3030,0
|
|
20240109,134900,1489512430,3030,3020,3030,3020,1009
|
|
20240109,134800,1486460445,3025,3020,3025,3015,5571
|
|
20240109,134700,1469636065,3015,3020,3020,3015,247
|
|
20240109,134600,1468891350,3015,3015,3015,3015,41
|
|
20240109,134500,1468767735,3020,3020,3020,3020,64
|
|
20240109,134400,1468574455,3020,3015,3020,3015,6426
|
|
20240109,134300,1449175120,3015,3015,3015,3015,5649
|
|
20240109,134200,1432143385,3015,3015,3015,3010,31
|
|
20240109,134100,1432050020,3010,3010,3010,3010,50
|
|
20240109,134000,1431899520,3015,3010,3015,3010,409
|
|
20240109,133900,1430668415,3010,3010,3010,3010,720
|
|
20240109,133800,1428501215,3015,3015,3015,3010,62
|
|
20240109,133700,1428314485,3010,3015,3015,3010,44
|
|
20240109,133600,1428182040,3010,3010,3010,3010,250
|
|
20240109,133500,1427429540,3015,3010,3015,3010,446
|
|
20240109,133400,1426085850,3015,3015,3015,3015,163
|
|
20240109,133300,1425594405,3015,3010,3015,3010,45
|
|
20240109,133200,1425458930,3015,3015,3015,3010,105
|
|
20240109,133100,1425142855,3010,3010,3010,3010,35
|
|
20240109,133000,1425037505,3015,3015,3015,3015,100
|
|
20240109,132900,1424736005,3010,3010,3010,3010,6374
|
|
20240109,132800,1405550265,3005,3005,3010,3005,2271
|
|
20240109,132700,1398723905,3010,3005,3010,3005,1201
|
|
20240109,132600,1395114895,3005,3015,3015,3005,674
|
|
20240109,132500,1393087860,3015,3015,3015,3015,1
|
|
20240109,132400,1393084845,3015,3015,3015,3015,1
|
|
20240109,132300,1393081830,3010,3010,3015,3010,7
|
|
20240109,132200,1393060755,3015,3010,3015,3010,180
|
|
20240109,132100,1392518155,3005,3005,3005,3000,357
|
|
20240109,132000,1391445420,3000,3000,3005,3000,636
|
|
20240109,131900,1389534920,3005,3005,3005,3005,1
|
|
20240109,131800,1389531915,3000,3005,3005,3000,4
|
|
20240109,131700,1389519900,3005,3005,3005,3005,405
|
|
20240109,131600,1388302875,3005,3005,3005,3005,364
|
|
20240109,131500,1387209055,3010,3010,3010,3010,90
|
|
20240109,131400,1386938155,3010,3010,3010,3010,205
|
|
20240109,131300,1386321105,3000,3000,3000,3000,121
|
|
20240109,131200,1385958105,3000,3005,3010,3000,82
|
|
20240109,131100,1385711580,3000,3000,3000,3000,1428
|
|
20240109,131000,1381427580,3000,3000,3000,3000,161
|
|
20240109,130900,1380944580,3000,2995,3000,2995,51
|
|
20240109,130800,1380791830,3000,3000,3000,2995,285
|
|
20240109,130700,1379937830,3000,3000,3000,3000,1
|
|
20240109,130600,1379934830,3000,2985,3000,2985,51
|
|
20240109,130500,1379782580,3000,2985,3000,2985,5
|
|
20240109,130400,1379767640,3000,3000,3000,3000,0
|
|
20240109,130300,1379767640,3000,3000,3000,2985,502
|
|
20240109,130200,1378269140,2985,3000,3000,2985,2601
|
|
20240109,130100,1370505115,2985,3000,3000,2985,1010
|
|
20240109,130000,1367487270,3000,2990,3000,2990,1653
|
|
20240109,125900,1362544330,2995,2990,2995,2990,801
|
|
20240109,125800,1360149335,2995,2995,3000,2995,3
|
|
20240109,125700,1360140345,3000,3000,3000,2995,8
|
|
20240109,125600,1360116350,2990,3000,3000,2990,165
|
|
20240109,125500,1359621400,3000,2990,3000,2985,2399
|
|
20240109,125400,1352441240,2995,2995,2995,2990,44
|
|
20240109,125300,1352309670,2990,2990,2990,2990,80
|
|
20240109,125200,1352070470,2990,2995,2995,2990,126
|
|
20240109,125100,1351693450,2980,2990,2990,2980,1677
|
|
20240109,125000,1346684255,2985,2995,2995,2985,3223
|
|
20240109,124900,1337046685,2995,2995,2995,2990,195
|
|
20240109,124800,1336462825,2990,2990,2995,2990,1216
|
|
20240109,124700,1332820925,3000,2990,3000,2990,2
|
|
20240109,124600,1332814935,3000,2990,3000,2990,1037
|
|
20240109,124500,1329714295,3000,2990,3000,2990,6
|
|
20240109,124400,1329696330,3000,2995,3000,2990,268
|
|
20240109,124300,1328894670,2995,2995,2995,2990,169
|
|
20240109,124200,1328388525,2995,2995,2995,2995,768
|
|
20240109,124100,1326088365,2995,3000,3000,2995,101
|
|
20240109,124000,1325785370,3000,3000,3000,3000,302
|
|
20240109,123900,1324879370,2995,2995,2995,2995,245
|
|
20240109,123800,1324145595,3000,3000,3000,3000,2
|
|
20240109,123700,1324139595,2990,2990,2990,2990,0
|
|
20240109,123600,1324139595,2990,2995,2995,2990,510
|
|
20240109,123500,1322613265,2995,2995,2995,2995,0
|
|
20240109,123400,1322613265,2995,3000,3000,2995,41
|
|
20240109,123300,1322490420,3005,3005,3005,3005,51
|
|
20240109,123200,1322337165,3000,2995,3000,2990,507
|
|
20240109,123100,1320819045,2995,3000,3000,2995,573
|
|
20240109,123000,1319102410,2995,3005,3005,2995,413
|
|
20240109,122900,1317863400,3005,3005,3005,3005,0
|
|
20240109,122800,1317863400,3005,3005,3005,2995,226
|
|
20240109,122700,1317184520,2995,2990,2995,2980,7673
|
|
20240109,122600,1294285045,2990,3005,3005,2990,9645
|
|
20240109,122500,1265355670,3010,3010,3010,3010,500
|
|
20240109,122400,1263850670,3010,3010,3010,3010,4112
|
|
20240109,122300,1251473550,3015,3015,3015,3015,0
|
|
20240109,122200,1251473550,3015,3015,3015,3010,200
|
|
20240109,122100,1250871535,3015,3015,3015,3015,0
|
|
20240109,122000,1250871535,3015,3015,3015,3015,0
|
|
20240109,121900,1250871535,3015,3020,3020,3015,1638
|
|
20240109,121800,1245932120,3020,3020,3020,3015,116
|
|
20240109,121700,1245581875,3020,3020,3020,3020,12
|
|
20240109,121600,1245545635,3020,3015,3020,3015,37
|
|
20240109,121500,1245434075,3020,3015,3020,3015,1741
|
|
20240109,121400,1240184930,3020,3020,3020,3020,0
|
|
20240109,121300,1240184930,3020,3020,3020,3020,524
|
|
20240109,121200,1238602450,3020,3025,3025,3020,238
|
|
20240109,121100,1237882870,3025,3025,3025,3020,33
|
|
20240109,121000,1237783195,3020,3020,3025,3020,2032
|
|
20240109,120900,1231646545,3020,3020,3020,3020,0
|
|
20240109,120800,1231646545,3020,3020,3020,3015,109
|
|
20240109,120700,1231317400,3020,3020,3020,3020,12
|
|
20240109,120600,1231281160,3020,3025,3025,3020,457
|
|
20240109,120500,1229901015,3020,3020,3020,3020,30
|
|
20240109,120400,1229810415,3025,3025,3025,3025,54
|
|
20240109,120300,1229647065,3025,3020,3025,3020,783
|
|
20240109,120200,1227282400,3025,3020,3025,3020,201
|
|
20240109,120100,1226675375,3020,3020,3020,3020,4
|
|
20240109,120000,1226663295,3020,3020,3020,3020,501
|
|
20240109,115900,1225150275,3020,3020,3020,3020,5
|
|
20240109,115800,1225135175,3025,3025,3025,3025,200
|
|
20240109,115700,1224530175,3025,3025,3025,3025,2
|
|
20240109,115600,1224524125,3030,3025,3030,3015,3097
|
|
20240109,115500,1215170945,3025,3025,3025,3025,3443
|
|
20240109,115400,1204755870,3025,3030,3030,3025,963
|
|
20240109,115300,1201842750,3035,3035,3035,3035,0
|
|
20240109,115200,1201842750,3035,3035,3035,3035,0
|
|
20240109,115100,1201842750,3035,3025,3035,3025,91
|
|
20240109,115000,1201567465,3035,3030,3035,3025,608
|
|
20240109,114900,1199725225,3035,3035,3035,3035,359
|
|
20240109,114800,1198635660,3035,3030,3035,3030,163
|
|
20240109,114700,1198141320,3030,3030,3035,3030,330
|
|
20240109,114600,1197141280,3035,3035,3035,3035,1
|
|
20240109,114500,1197138245,3025,3025,3025,3025,276
|
|
20240109,114400,1196303345,3035,3030,3035,3025,10
|
|
20240109,114300,1196273060,3030,3030,3030,3025,256
|
|
20240109,114200,1195498180,3030,3030,3030,3030,707
|
|
20240109,114100,1193355970,3030,3025,3030,3025,3533
|
|
20240109,114000,1182668480,3030,3030,3030,3030,1868
|
|
20240109,113900,1177008440,3025,3025,3025,3025,0
|
|
20240109,113800,1177008440,3025,3025,3025,3025,0
|
|
20240109,113700,1177008440,3025,3025,3025,3025,1
|
|
20240109,113600,1177005415,3030,3025,3030,3025,201
|
|
20240109,113500,1176397385,3030,3030,3030,3030,1211
|
|
20240109,113400,1172728055,3035,3030,3035,3030,136
|
|
20240109,113300,1172315420,3035,3030,3035,3030,1355
|
|
20240109,113200,1168209270,3025,3025,3025,3025,35
|
|
20240109,113100,1168103395,3025,3025,3025,3025,8
|
|
20240109,113000,1168079195,3025,3025,3025,3020,725
|
|
20240109,112900,1165886570,3025,3020,3025,3020,3314
|
|
20240109,112800,1155878220,3020,3015,3020,3015,1156
|
|
20240109,112700,1152387350,3020,3020,3020,3020,604
|
|
20240109,112600,1150563270,3020,3020,3020,3020,101
|
|
20240109,112500,1150258250,3020,3020,3020,3015,309
|
|
20240109,112400,1149325120,3025,3020,3025,3020,289
|
|
20240109,112300,1148452335,3020,3025,3025,3020,804
|
|
20240109,112200,1146022655,3030,3025,3030,3025,82
|
|
20240109,112100,1145774595,3025,3025,3025,3025,300
|
|
20240109,112000,1144867095,3030,3020,3030,3020,475
|
|
20240109,111900,1143432585,3015,3015,3015,3015,14
|
|
20240109,111800,1143390375,3015,3020,3020,3015,1726
|
|
20240109,111700,1138184325,3020,3030,3030,3020,310
|
|
20240109,111600,1137246010,3020,3030,3030,3020,1474
|
|
20240109,111500,1132788495,3030,3035,3035,3030,1032
|
|
20240109,111400,1129657390,3035,3035,3040,3020,7803
|
|
20240109,111300,1106018515,3040,3035,3040,3035,5246
|
|
20240109,111200,1090071690,3035,3040,3040,3035,51
|
|
20240109,111100,1089916900,3035,3035,3040,3035,3438
|
|
20240109,111000,1079482450,3040,3035,3040,3035,6
|
|
20240109,110900,1079464215,3040,3040,3040,3040,594
|
|
20240109,110800,1077658455,3040,3030,3040,3030,6682
|
|
20240109,110700,1057388245,3030,3035,3035,3030,1067
|
|
20240109,110600,1054152415,3035,3030,3035,3030,9002
|
|
20240109,110500,1026859480,3025,3025,3025,3025,3886
|
|
20240109,110400,1015104330,3020,3020,3020,3020,2699
|
|
20240109,110300,1006953350,3020,3020,3020,3020,1
|
|
20240109,110200,1006950330,3020,3015,3020,3015,18
|
|
20240109,110100,1006896055,3015,3015,3020,3015,3380
|
|
20240109,110000,996705350,3010,3010,3015,3010,871
|
|
20240109,105900,994081935,3015,3015,3015,3015,133
|
|
20240109,105800,993680940,3005,3015,3020,3005,2653
|
|
20240109,105700,985693395,3020,3015,3020,3015,230
|
|
20240109,105600,984999905,3020,3020,3020,3020,530
|
|
20240109,105500,983399305,3020,3015,3020,3015,101
|
|
20240109,105400,983094785,3015,3015,3015,3015,120
|
|
20240109,105300,982732985,3010,3010,3010,3010,562
|
|
20240109,105200,981041365,3010,3015,3015,3005,2374
|
|
20240109,105100,973895920,3020,3020,3020,3020,378
|
|
20240109,105000,972754360,3010,3020,3020,3010,1296
|
|
20240109,104900,968846365,3020,3020,3020,3020,110
|
|
20240109,104800,968514165,3015,3025,3025,3015,5754
|
|
20240109,104700,951135340,3025,3025,3025,3020,20
|
|
20240109,104600,951074845,3025,3025,3025,3020,1513
|
|
20240109,104500,946500520,3025,3025,3025,3025,33
|
|
20240109,104400,946400695,3025,3025,3030,3025,346
|
|
20240109,104300,945354040,3030,3020,3030,3020,1475
|
|
20240109,104200,940892340,3020,3025,3025,3020,687
|
|
20240109,104100,938815830,3025,3005,3025,3005,123780
|
|
20240109,104000,566855010,3005,3030,3030,3000,31636
|
|
20240109,103900,471676030,3030,3035,3035,3030,2093
|
|
20240109,103800,465326780,3035,3035,3040,3035,2976
|
|
20240109,103700,456294590,3035,3030,3035,3030,3465
|
|
20240109,103600,445795635,3025,3025,3030,3025,532
|
|
20240109,103500,444186320,3025,3025,3025,3025,2437
|
|
20240109,103400,436814395,3025,3020,3025,3020,1071
|
|
20240109,103300,433575895,3020,3025,3025,3020,905
|
|
20240109,103200,430838770,3025,3025,3025,3020,1739
|
|
20240109,103100,425582170,3020,3025,3025,3020,6551
|
|
20240109,103000,405795805,3025,3015,3025,3015,2421
|
|
20240109,102900,398483305,3020,3020,3020,3010,164
|
|
20240109,102800,397988155,3020,3000,3020,3000,8621
|
|
20240109,102700,372039300,3000,3005,3005,3000,53
|
|
20240109,102600,371880285,3005,3005,3005,3000,1056
|
|
20240109,102500,368712255,3000,3005,3005,3000,1134
|
|
20240109,102400,365307750,3000,3000,3005,3000,3432
|
|
20240109,102300,355011740,3005,3005,3005,3005,1144
|
|
20240109,102200,351574020,3005,3005,3005,3005,530
|
|
20240109,102100,349981370,3005,3005,3010,3005,3121
|
|
20240109,102000,340602760,3005,3005,3005,3005,100
|
|
20240109,101900,340302260,3005,3005,3005,3005,350
|
|
20240109,101800,339250510,3005,3005,3005,3005,710
|
|
20240109,101700,337116960,3010,3000,3010,3000,2634
|
|
20240109,101600,329206280,3000,3005,3005,3000,10
|
|
20240109,101500,329176270,3000,3000,3000,3000,1326
|
|
20240109,101400,325198270,3005,3000,3005,3000,1001
|
|
20240109,101300,322195265,3005,3005,3005,3000,4460
|
|
20240109,101200,308815255,3005,3005,3005,3005,9
|
|
20240109,101100,308788210,3005,3005,3005,3005,553
|
|
20240109,101000,307126445,3005,3005,3005,3000,1710
|
|
20240109,100900,301996385,3000,3005,3005,3000,1472
|
|
20240109,100800,297577350,3010,3005,3010,3000,979
|
|
20240109,100700,294635445,3005,3005,3010,3005,892
|
|
20240109,100600,291953055,3010,3005,3010,3005,1770
|
|
20240109,100500,286634190,3005,3005,3005,3005,10
|
|
20240109,100400,286604140,3005,3000,3005,3000,1187
|
|
20240109,100300,283043135,3000,3000,3000,3000,4
|
|
20240109,100200,283031135,3000,2995,3000,2995,1831
|
|
20240109,100100,277547285,3000,3000,3000,3000,77
|
|
20240109,100000,277316285,3005,3000,3005,3000,453
|
|
20240109,095900,275957270,3000,3000,3005,3000,1604
|
|
20240109,095800,271143585,2995,2990,2995,2990,1600
|
|
20240109,095700,266354130,2990,2985,2990,2985,303
|
|
20240109,095600,265449670,2985,2985,2985,2975,383
|
|
20240109,095500,264309915,2985,2980,2985,2980,416
|
|
20240109,095400,263068660,2980,2980,2980,2980,716
|
|
20240109,095300,260934980,2980,2975,2980,2975,286
|
|
20240109,095200,260083630,2975,2975,2975,2975,157
|
|
20240109,095100,259616555,2980,2980,2980,2980,2276
|
|
20240109,095000,252834075,2980,2975,2980,2975,75
|
|
20240109,094900,252610830,2975,2975,2975,2975,400
|
|
20240109,094800,251420830,2980,2980,2980,2980,144
|
|
20240109,094700,250991710,2970,2980,2980,2970,12
|
|
20240109,094600,250955970,2980,2980,2980,2980,1
|
|
20240109,094500,250952990,2970,2975,2975,2970,6000
|
|
20240109,094400,233117810,2975,2975,2975,2975,0
|
|
20240109,094300,233117810,2975,2975,2975,2975,0
|
|
20240109,094200,233117810,2975,2980,2980,2975,1419
|
|
20240109,094100,228896280,2975,2970,2975,2970,2113
|
|
20240109,094000,222610110,2970,2975,2975,2970,26
|
|
20240109,093900,222532765,2975,2980,2980,2975,1554
|
|
20240109,093800,217909425,2975,2980,2980,2975,3
|
|
20240109,093700,217900490,2975,2980,2980,2975,703
|
|
20240109,093600,215806335,2980,2980,2980,2975,525
|
|
20240109,093500,214241845,2980,2975,2980,2975,115
|
|
20240109,093400,213899320,2980,2980,2980,2980,137
|
|
20240109,093300,213491060,2980,2985,2985,2975,1945
|
|
20240109,093200,207694960,2985,2985,2985,2985,0
|
|
20240109,093100,207694960,2985,2985,2985,2985,142
|
|
20240109,093000,207271090,2980,2980,2980,2980,1783
|
|
20240109,092900,201957750,2980,2970,2980,2970,825
|
|
20240109,092800,199503820,2970,2975,2975,2970,1406
|
|
20240109,092700,195321000,2970,2975,2975,2970,1057
|
|
20240109,092600,192178100,2975,2970,2975,2970,811
|
|
20240109,092500,189766925,2970,2975,2975,2970,55
|
|
20240109,092400,189603305,2965,2980,2980,2965,4822
|
|
20240109,092300,175288205,2980,2975,2980,2975,51
|
|
20240109,092200,175136230,2975,2980,2980,2975,2408
|
|
20240109,092100,167960940,2980,2980,2980,2980,1925
|
|
20240109,092000,162224440,2980,2980,2980,2975,801
|
|
20240109,091900,159837465,2980,2980,2980,2980,1502
|
|
20240109,091800,155361505,2980,2975,2980,2975,821
|
|
20240109,091700,152916480,2975,2975,2975,2975,0
|
|
20240109,091600,152916480,2975,2970,2980,2970,3624
|
|
20240109,091500,142152850,2980,2980,2980,2980,328
|
|
20240109,091400,141175410,2980,2980,2980,2980,902
|
|
20240109,091300,138487450,2985,2970,2985,2970,368
|
|
20240109,091200,137394475,2970,2975,2985,2970,7766
|
|
20240109,091100,114298665,2965,2970,2970,2960,2042
|
|
20240109,091000,108241485,2965,2975,2975,2965,2697
|
|
20240109,090900,100239465,2975,2985,2985,2975,68
|
|
20240109,090800,100037155,2975,2975,2985,2965,4764
|
|
20240109,090700,85864375,2970,2975,2975,2970,3263
|
|
20240109,090600,76171950,2975,2975,2975,2975,2726
|
|
20240109,090500,68062100,2975,2970,2975,2970,2808
|
|
20240109,090400,59713300,2975,2980,2980,2965,6558
|
|
20240109,090300,40218350,2980,3000,3000,2980,6302
|
|
20240109,090200,21397730,3000,3005,3010,3000,521
|
|
20240109,090100,19833030,3000,3010,3010,2995,921
|
|
20240109,090000,17069800,2995,3000,3015,2995,5692
|