603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190000,2355236660,2850,2850,2850,2850,15871
|
|
20240112,185900,2355236660,2850,2850,2850,2850,0
|
|
20240112,185800,2355236660,2850,2850,2850,2850,0
|
|
20240112,185700,2355236660,2850,2850,2850,2850,0
|
|
20240112,185600,2355236660,2850,2850,2850,2850,0
|
|
20240112,185500,2355236660,2850,2850,2850,2850,0
|
|
20240112,185400,2355236660,2850,2850,2850,2850,0
|
|
20240112,185300,2355236660,2850,2850,2850,2850,0
|
|
20240112,185200,2355236660,2850,2850,2850,2850,0
|
|
20240112,185100,2355236660,2850,2850,2850,2850,0
|
|
20240112,185000,2355236660,2850,2850,2850,2850,0
|
|
20240112,184900,2355236660,2850,2850,2850,2850,0
|
|
20240112,184800,2355236660,2850,2850,2850,2850,0
|
|
20240112,184700,2355236660,2850,2850,2850,2850,0
|
|
20240112,184600,2355236660,2850,2850,2850,2850,0
|
|
20240112,184500,2355236660,2850,2850,2850,2850,0
|
|
20240112,184400,2355236660,2850,2850,2850,2850,0
|
|
20240112,184300,2355236660,2850,2850,2850,2850,0
|
|
20240112,184200,2355236660,2850,2850,2850,2850,0
|
|
20240112,184100,2355236660,2850,2850,2850,2850,0
|
|
20240112,184000,2355236660,2850,2850,2850,2850,0
|
|
20240112,183900,2355236660,2850,2850,2850,2850,0
|
|
20240112,183800,2355236660,2850,2850,2850,2850,0
|
|
20240112,183700,2355236660,2850,2850,2850,2850,0
|
|
20240112,183600,2355236660,2850,2850,2850,2850,0
|
|
20240112,183500,2355236660,2850,2850,2850,2850,0
|
|
20240112,183400,2355236660,2850,2850,2850,2850,0
|
|
20240112,183300,2355236660,2850,2850,2850,2850,0
|
|
20240112,183200,2355236660,2850,2850,2850,2850,0
|
|
20240112,183100,2355236660,2850,2850,2850,2850,0
|
|
20240112,183000,2355236660,2850,2850,2850,2850,15871
|
|
20240112,182900,2355236660,2850,2850,2850,2850,0
|
|
20240112,182800,2355236660,2850,2850,2850,2850,0
|
|
20240112,182700,2355236660,2850,2850,2850,2850,0
|
|
20240112,182600,2355236660,2850,2850,2850,2850,0
|
|
20240112,182500,2355236660,2850,2850,2850,2850,0
|
|
20240112,182400,2355236660,2850,2850,2850,2850,0
|
|
20240112,182300,2355236660,2850,2850,2850,2850,0
|
|
20240112,182200,2355236660,2850,2850,2850,2850,0
|
|
20240112,182100,2355236660,2850,2850,2850,2850,0
|
|
20240112,182000,2355236660,2850,2850,2850,2850,0
|
|
20240112,181900,2355236660,2850,2850,2850,2850,0
|
|
20240112,181800,2355236660,2850,2850,2850,2850,0
|
|
20240112,181700,2355236660,2850,2850,2850,2850,0
|
|
20240112,181600,2355236660,2850,2850,2850,2850,0
|
|
20240112,181500,2355236660,2850,2850,2850,2850,0
|
|
20240112,181400,2355236660,2850,2850,2850,2850,0
|
|
20240112,181300,2355236660,2850,2850,2850,2850,0
|
|
20240112,181200,2355236660,2850,2850,2850,2850,0
|
|
20240112,181100,2355236660,2850,2850,2850,2850,0
|
|
20240112,181000,2355236660,2850,2850,2850,2850,0
|
|
20240112,180900,2355236660,2850,2850,2850,2850,0
|
|
20240112,180800,2355236660,2850,2850,2850,2850,0
|
|
20240112,180700,2355236660,2850,2850,2850,2850,0
|
|
20240112,180600,2355236660,2850,2850,2850,2850,0
|
|
20240112,180500,2355236660,2850,2850,2850,2850,0
|
|
20240112,180400,2355236660,2850,2850,2850,2850,0
|
|
20240112,180300,2355236660,2850,2850,2850,2850,0
|
|
20240112,180200,2355236660,2850,2850,2850,2850,0
|
|
20240112,180100,2355236660,2850,2850,2850,2850,0
|
|
20240112,180000,2355236660,2850,2850,2850,2850,15871
|
|
20240112,175900,2355236660,2850,2850,2850,2850,0
|
|
20240112,175800,2355236660,2850,2850,2850,2850,0
|
|
20240112,175700,2355236660,2850,2850,2850,2850,0
|
|
20240112,175600,2355236660,2850,2850,2850,2850,0
|
|
20240112,175500,2355236660,2850,2850,2850,2850,0
|
|
20240112,175400,2355236660,2850,2850,2850,2850,0
|
|
20240112,175300,2355236660,2850,2850,2850,2850,0
|
|
20240112,175200,2355236660,2850,2850,2850,2850,0
|
|
20240112,175100,2355236660,2850,2850,2850,2850,0
|
|
20240112,175000,2355236660,2850,2850,2850,2850,0
|
|
20240112,174900,2355236660,2850,2850,2850,2850,0
|
|
20240112,174800,2355236660,2850,2850,2850,2850,0
|
|
20240112,174700,2355236660,2850,2850,2850,2850,0
|
|
20240112,174600,2355236660,2850,2850,2850,2850,0
|
|
20240112,174500,2355236660,2850,2850,2850,2850,0
|
|
20240112,174400,2355236660,2850,2850,2850,2850,0
|
|
20240112,174300,2355236660,2850,2850,2850,2850,0
|
|
20240112,174200,2355236660,2850,2850,2850,2850,0
|
|
20240112,174100,2355236660,2850,2850,2850,2850,0
|
|
20240112,174000,2355236660,2850,2850,2850,2850,0
|
|
20240112,173900,2355236660,2850,2850,2850,2850,0
|
|
20240112,173800,2355236660,2850,2850,2850,2850,0
|
|
20240112,173700,2355236660,2850,2850,2850,2850,0
|
|
20240112,173600,2355236660,2850,2850,2850,2850,0
|
|
20240112,173500,2355236660,2850,2850,2850,2850,0
|
|
20240112,173400,2355236660,2850,2850,2850,2850,0
|
|
20240112,173300,2355236660,2850,2850,2850,2850,0
|
|
20240112,173200,2355236660,2850,2850,2850,2850,0
|
|
20240112,173100,2355236660,2850,2850,2850,2850,0
|
|
20240112,173000,2355236660,2850,2850,2850,2850,15871
|
|
20240112,172900,2355236660,2850,2850,2850,2850,0
|
|
20240112,172800,2355236660,2850,2850,2850,2850,0
|
|
20240112,172700,2355236660,2850,2850,2850,2850,0
|
|
20240112,172600,2355236660,2850,2850,2850,2850,0
|
|
20240112,172500,2355236660,2850,2850,2850,2850,0
|
|
20240112,172400,2355236660,2850,2850,2850,2850,0
|
|
20240112,172300,2355236660,2850,2850,2850,2850,0
|
|
20240112,172200,2355236660,2850,2850,2850,2850,0
|
|
20240112,172100,2355236660,2850,2850,2850,2850,0
|
|
20240112,172000,2355236660,2850,2850,2850,2850,0
|
|
20240112,171900,2355236660,2850,2850,2850,2850,0
|
|
20240112,171800,2355236660,2850,2850,2850,2850,0
|
|
20240112,171700,2355236660,2850,2850,2850,2850,0
|
|
20240112,171600,2355236660,2850,2850,2850,2850,0
|
|
20240112,171500,2355236660,2850,2850,2850,2850,0
|
|
20240112,171400,2355236660,2850,2850,2850,2850,0
|
|
20240112,171300,2355236660,2850,2850,2850,2850,0
|
|
20240112,171200,2355236660,2850,2850,2850,2850,0
|
|
20240112,171100,2355236660,2850,2850,2850,2850,0
|
|
20240112,171000,2355236660,2850,2850,2850,2850,0
|
|
20240112,170900,2355236660,2850,2850,2850,2850,0
|
|
20240112,170800,2355236660,2850,2850,2850,2850,0
|
|
20240112,170700,2355236660,2850,2850,2850,2850,0
|
|
20240112,170600,2355236660,2850,2850,2850,2850,0
|
|
20240112,170500,2355236660,2850,2850,2850,2850,0
|
|
20240112,170400,2355236660,2850,2850,2850,2850,0
|
|
20240112,170300,2355236660,2850,2850,2850,2850,0
|
|
20240112,170200,2355236660,2850,2850,2850,2850,0
|
|
20240112,170100,2355236660,2850,2850,2850,2850,0
|
|
20240112,170000,2355236660,2850,2850,2850,2850,15871
|
|
20240112,165900,2355236660,2850,2850,2850,2850,0
|
|
20240112,165800,2355236660,2850,2850,2850,2850,0
|
|
20240112,165700,2355236660,2850,2850,2850,2850,0
|
|
20240112,165600,2355236660,2850,2850,2850,2850,0
|
|
20240112,165500,2355236660,2850,2850,2850,2850,0
|
|
20240112,165400,2355236660,2850,2850,2850,2850,0
|
|
20240112,165300,2355236660,2850,2850,2850,2850,0
|
|
20240112,165200,2355236660,2850,2850,2850,2850,0
|
|
20240112,165100,2355236660,2850,2850,2850,2850,0
|
|
20240112,165000,2355236660,2850,2850,2850,2850,0
|
|
20240112,164900,2355236660,2850,2850,2850,2850,0
|
|
20240112,164800,2355236660,2850,2850,2850,2850,0
|
|
20240112,164700,2355236660,2850,2850,2850,2850,0
|
|
20240112,164600,2355236660,2850,2850,2850,2850,0
|
|
20240112,164500,2355236660,2850,2850,2850,2850,0
|
|
20240112,164400,2355236660,2850,2850,2850,2850,0
|
|
20240112,164300,2355236660,2850,2850,2850,2850,0
|
|
20240112,164200,2355236660,2850,2850,2850,2850,0
|
|
20240112,164100,2355236660,2850,2850,2850,2850,0
|
|
20240112,164000,2355236660,2850,2850,2850,2850,0
|
|
20240112,163900,2355236660,2850,2850,2850,2850,0
|
|
20240112,163800,2355236660,2850,2850,2850,2850,0
|
|
20240112,163700,2355236660,2850,2850,2850,2850,0
|
|
20240112,163600,2355236660,2850,2850,2850,2850,0
|
|
20240112,163500,2355236660,2850,2850,2850,2850,0
|
|
20240112,163400,2355236660,2850,2850,2850,2850,0
|
|
20240112,163300,2355236660,2850,2850,2850,2850,0
|
|
20240112,163200,2355236660,2850,2850,2850,2850,0
|
|
20240112,163100,2355236660,2850,2850,2850,2850,0
|
|
20240112,163000,2355236660,2850,2850,2850,2850,15871
|
|
20240112,162900,2355236660,2850,2850,2850,2850,0
|
|
20240112,162800,2355236660,2850,2850,2850,2850,0
|
|
20240112,162700,2355236660,2850,2850,2850,2850,0
|
|
20240112,162600,2355236660,2850,2850,2850,2850,0
|
|
20240112,162500,2355236660,2850,2850,2850,2850,0
|
|
20240112,162400,2355236660,2850,2850,2850,2850,0
|
|
20240112,162300,2355236660,2850,2850,2850,2850,0
|
|
20240112,162200,2355236660,2850,2850,2850,2850,0
|
|
20240112,162100,2355236660,2850,2850,2850,2850,0
|
|
20240112,162000,2355236660,2850,2850,2850,2850,0
|
|
20240112,161900,2355236660,2850,2850,2850,2850,0
|
|
20240112,161800,2355236660,2850,2850,2850,2850,0
|
|
20240112,161700,2355236660,2850,2850,2850,2850,0
|
|
20240112,161600,2355236660,2850,2850,2850,2850,0
|
|
20240112,161500,2355236660,2850,2850,2850,2850,0
|
|
20240112,161400,2355236660,2850,2850,2850,2850,0
|
|
20240112,161300,2355236660,2850,2850,2850,2850,0
|
|
20240112,161200,2355236660,2850,2850,2850,2850,0
|
|
20240112,161100,2355236660,2850,2850,2850,2850,0
|
|
20240112,161000,2355236660,2850,2850,2850,2850,0
|
|
20240112,160900,2355236660,2850,2850,2850,2850,0
|
|
20240112,160800,2355236660,2850,2850,2850,2850,0
|
|
20240112,160700,2355236660,2850,2850,2850,2850,0
|
|
20240112,160600,2355236660,2850,2850,2850,2850,0
|
|
20240112,160500,2355236660,2850,2850,2850,2850,0
|
|
20240112,160400,2355236660,2850,2850,2850,2850,0
|
|
20240112,160300,2355236660,2850,2850,2850,2850,0
|
|
20240112,160200,2355236660,2850,2850,2850,2850,0
|
|
20240112,160100,2355236660,2850,2850,2850,2850,0
|
|
20240112,160000,2355236660,2850,2850,2850,2850,15871
|
|
20240112,155900,2355236660,2850,2850,2850,2850,0
|
|
20240112,155800,2355236660,2850,2850,2850,2850,0
|
|
20240112,155700,2355236660,2850,2850,2850,2850,0
|
|
20240112,155600,2355236660,2850,2850,2850,2850,0
|
|
20240112,155500,2355236660,2850,2850,2850,2850,0
|
|
20240112,155400,2355236660,2850,2850,2850,2850,0
|
|
20240112,155300,2355236660,2850,2850,2850,2850,0
|
|
20240112,155200,2355236660,2850,2850,2850,2850,0
|
|
20240112,155100,2355236660,2850,2850,2850,2850,0
|
|
20240112,155000,2355236660,2850,2850,2850,2850,0
|
|
20240112,154900,2355236660,2850,2850,2850,2850,0
|
|
20240112,154800,2355236660,2850,2850,2850,2850,0
|
|
20240112,154700,2355236660,2850,2850,2850,2850,0
|
|
20240112,154600,2355236660,2850,2850,2850,2850,0
|
|
20240112,154500,2355236660,2850,2850,2850,2850,0
|
|
20240112,154400,2355236660,2850,2850,2850,2850,0
|
|
20240112,154300,2355236660,2850,2850,2850,2850,0
|
|
20240112,154200,2355236660,2850,2850,2850,2850,0
|
|
20240112,154100,2355236660,2850,2850,2850,2850,0
|
|
20240112,154000,2355236660,2850,2850,2850,2850,0
|
|
20240112,153900,2355236660,2850,2850,2850,2850,0
|
|
20240112,153800,2355236660,2850,2850,2850,2850,0
|
|
20240112,153700,2355236660,2850,2850,2850,2850,0
|
|
20240112,153600,2355236660,2850,2850,2850,2850,0
|
|
20240112,153500,2355236660,2850,2850,2850,2850,0
|
|
20240112,153400,2355236660,2850,2850,2850,2850,0
|
|
20240112,153300,2355236660,2850,2850,2850,2850,0
|
|
20240112,153200,2355236660,2850,2850,2850,2850,0
|
|
20240112,153100,2355236660,2850,2850,2850,2850,0
|
|
20240112,153000,2355236660,2850,2850,2850,2850,31742
|
|
20240112,152900,2310004310,2850,2850,2850,2850,0
|
|
20240112,152800,2310004310,2850,2850,2850,2850,0
|
|
20240112,152700,2310004310,2850,2850,2850,2850,0
|
|
20240112,152600,2310004310,2850,2850,2850,2850,0
|
|
20240112,152500,2310004310,2850,2850,2850,2850,0
|
|
20240112,152400,2310004310,2850,2850,2850,2850,0
|
|
20240112,152300,2310004310,2850,2850,2850,2850,0
|
|
20240112,152200,2310004310,2850,2850,2850,2850,0
|
|
20240112,152100,2310004310,2850,2850,2850,2850,0
|
|
20240112,152000,2310004310,2850,2850,2850,2850,0
|
|
20240112,151900,2310004310,2850,2855,2855,2845,11707
|
|
20240112,151800,2276631265,2850,2850,2855,2850,1664
|
|
20240112,151700,2271885725,2855,2850,2855,2850,502
|
|
20240112,151600,2270455020,2850,2850,2850,2850,554
|
|
20240112,151500,2268876120,2850,2855,2860,2850,3958
|
|
20240112,151400,2257585285,2855,2850,2855,2850,2798
|
|
20240112,151300,2249597095,2850,2850,2850,2850,1290
|
|
20240112,151200,2245920595,2850,2845,2850,2845,1576
|
|
20240112,151100,2241429180,2845,2850,2850,2845,493
|
|
20240112,151000,2240024135,2850,2850,2850,2845,1194
|
|
20240112,150900,2236623890,2845,2850,2850,2845,154
|
|
20240112,150800,2236185215,2850,2850,2850,2845,401
|
|
20240112,150700,2235042375,2850,2845,2850,2845,1416
|
|
20240112,150600,2231012920,2845,2845,2845,2840,96
|
|
20240112,150500,2230739810,2845,2845,2845,2840,1083
|
|
20240112,150400,2227658725,2845,2840,2845,2840,2677
|
|
20240112,150300,2220055415,2840,2840,2840,2840,1701
|
|
20240112,150200,2215224575,2840,2845,2845,2840,927
|
|
20240112,150100,2212591355,2840,2845,2845,2840,12557
|
|
20240112,150000,2176916790,2845,2845,2845,2845,5001
|
|
20240112,145900,2162688945,2850,2840,2850,2835,12192
|
|
20240112,145800,2128017205,2845,2850,2855,2840,1458
|
|
20240112,145700,2123871485,2855,2850,2855,2845,389
|
|
20240112,145600,2122763105,2850,2850,2850,2850,456
|
|
20240112,145500,2121463505,2855,2855,2855,2855,160
|
|
20240112,145400,2121006705,2855,2850,2855,2850,477
|
|
20240112,145300,2119647155,2835,2850,2850,2835,3258
|
|
20240112,145200,2110389195,2845,2850,2850,2845,4662
|
|
20240112,145100,2097125800,2845,2850,2850,2845,1784
|
|
20240112,145000,2092046165,2855,2855,2855,2855,1
|
|
20240112,144900,2092043310,2855,2855,2855,2855,1
|
|
20240112,144800,2092040455,2850,2855,2855,2850,313
|
|
20240112,144700,2091148335,2860,2860,2860,2860,7
|
|
20240112,144600,2091128315,2860,2860,2860,2860,0
|
|
20240112,144500,2091128315,2860,2860,2860,2860,1
|
|
20240112,144400,2091125455,2860,2860,2860,2860,1
|
|
20240112,144300,2091122595,2850,2860,2860,2850,232
|
|
20240112,144200,2090461385,2845,2860,2860,2845,3795
|
|
20240112,144100,2079638270,2865,2865,2865,2865,4
|
|
20240112,144000,2079626810,2865,2865,2865,2865,61
|
|
20240112,143900,2079452045,2850,2860,2865,2850,74
|
|
20240112,143800,2079240310,2845,2855,2855,2845,4729
|
|
20240112,143700,2065768725,2855,2860,2860,2855,272
|
|
20240112,143600,2064992160,2855,2860,2860,2855,139
|
|
20240112,143500,2064595055,2860,2860,2865,2860,2096
|
|
20240112,143400,2058600490,2865,2875,2875,2865,353
|
|
20240112,143300,2057589130,2875,2875,2875,2875,54
|
|
20240112,143200,2057433880,2880,2860,2880,2860,13564
|
|
20240112,143100,2018447675,2860,2860,2860,2860,1808
|
|
20240112,143000,2013276795,2860,2855,2860,2855,71
|
|
20240112,142900,2013074085,2860,2855,2860,2850,437
|
|
20240112,142800,2011828240,2860,2860,2860,2860,0
|
|
20240112,142700,2011828240,2860,2850,2860,2850,303
|
|
20240112,142600,2010964680,2855,2855,2855,2855,620
|
|
20240112,142500,2009194580,2855,2850,2855,2850,696
|
|
20240112,142400,2007210975,2855,2860,2860,2855,1423
|
|
20240112,142300,2003144050,2855,2855,2855,2855,654
|
|
20240112,142200,2001276880,2855,2855,2855,2855,130
|
|
20240112,142100,2000905730,2855,2850,2855,2850,17
|
|
20240112,142000,2000857245,2855,2850,2855,2850,772
|
|
20240112,141900,1998656995,2850,2850,2850,2850,167
|
|
20240112,141800,1998181045,2855,2850,2855,2850,167
|
|
20240112,141700,1997705020,2850,2855,2860,2850,534
|
|
20240112,141600,1996180370,2860,2860,2860,2860,193
|
|
20240112,141500,1995628390,2855,2855,2860,2855,874
|
|
20240112,141400,1993132795,2855,2855,2855,2855,350
|
|
20240112,141300,1992133545,2855,2855,2855,2855,51
|
|
20240112,141200,1991987940,2855,2850,2855,2850,250
|
|
20240112,141100,1991275095,2850,2850,2850,2850,1523
|
|
20240112,141000,1986934545,2850,2850,2850,2850,2
|
|
20240112,140900,1986928845,2850,2850,2850,2850,175
|
|
20240112,140800,1986430095,2850,2850,2850,2850,0
|
|
20240112,140700,1986430095,2850,2840,2850,2835,628
|
|
20240112,140600,1984647265,2840,2840,2850,2840,2050
|
|
20240112,140500,1978824965,2840,2840,2850,2835,3432
|
|
20240112,140400,1969094575,2840,2840,2840,2840,3001
|
|
20240112,140300,1960571735,2850,2845,2855,2840,166
|
|
20240112,140200,1960099720,2840,2840,2840,2840,0
|
|
20240112,140100,1960099720,2840,2840,2840,2840,169
|
|
20240112,140000,1959619760,2840,2840,2840,2840,0
|
|
20240112,135900,1959619760,2840,2850,2850,2840,70
|
|
20240112,135800,1959420460,2850,2845,2850,2840,1343
|
|
20240112,135700,1955599890,2845,2850,2850,2845,1319
|
|
20240112,135600,1951847240,2850,2845,2850,2845,5537
|
|
20240112,135500,1936067985,2845,2840,2845,2840,7890
|
|
20240112,135400,1913638660,2840,2840,2840,2840,501
|
|
20240112,135300,1912215820,2840,2845,2845,2840,1380
|
|
20240112,135200,1908294490,2850,2845,2850,2845,165
|
|
20240112,135100,1907824960,2845,2845,2845,2845,23
|
|
20240112,135000,1907759525,2840,2840,2845,2840,5679
|
|
20240112,134900,1891629340,2835,2840,2840,2835,5049
|
|
20240112,134800,1877315180,2840,2840,2840,2840,749
|
|
20240112,134700,1875188020,2840,2840,2840,2840,5000
|
|
20240112,134600,1860988020,2845,2845,2845,2845,24
|
|
20240112,134500,1860919740,2845,2845,2845,2845,300
|
|
20240112,134400,1860066240,2845,2840,2845,2840,7397
|
|
20240112,134300,1839025010,2840,2840,2840,2840,3161
|
|
20240112,134200,1830047770,2840,2840,2840,2840,1839
|
|
20240112,134100,1824825010,2840,2845,2845,2840,5001
|
|
20240112,134000,1810622165,2840,2845,2845,2840,5624
|
|
20240112,133900,1794646885,2845,2845,2850,2845,406
|
|
20240112,133800,1793491805,2840,2845,2845,2840,3447
|
|
20240112,133700,1783691745,2845,2845,2845,2845,2541
|
|
20240112,133600,1776462600,2840,2845,2845,2840,4
|
|
20240112,133500,1776451235,2845,2845,2845,2845,308
|
|
20240112,133400,1775574975,2845,2845,2845,2845,254
|
|
20240112,133300,1774852345,2845,2845,2845,2840,632
|
|
20240112,133200,1773055930,2845,2845,2845,2845,65
|
|
20240112,133100,1772871005,2840,2840,2840,2835,1807
|
|
20240112,133000,1767739255,2835,2835,2835,2835,4781
|
|
20240112,132900,1754185120,2835,2835,2835,2835,227
|
|
20240112,132800,1753541575,2835,2835,2835,2835,49
|
|
20240112,132700,1753402660,2835,2835,2835,2835,2058
|
|
20240112,132600,1747568230,2835,2835,2835,2835,520
|
|
20240112,132500,1746094030,2835,2835,2835,2835,3026
|
|
20240112,132400,1737515320,2835,2840,2840,2835,135
|
|
20240112,132300,1737132570,2840,2840,2840,2840,8
|
|
20240112,132200,1737109850,2840,2840,2840,2840,294
|
|
20240112,132100,1736274890,2840,2840,2840,2840,13
|
|
20240112,132000,1736237970,2840,2840,2840,2840,19
|
|
20240112,131900,1736184010,2840,2840,2840,2840,281
|
|
20240112,131800,1735385970,2840,2840,2840,2835,701
|
|
20240112,131700,1733397130,2840,2840,2840,2840,0
|
|
20240112,131600,1733397130,2840,2840,2840,2840,848
|
|
20240112,131500,1730988810,2840,2845,2845,2840,856
|
|
20240112,131400,1728557765,2840,2840,2845,2840,4544
|
|
20240112,131300,1715652790,2840,2840,2840,2840,0
|
|
20240112,131200,1715652790,2840,2840,2840,2840,2
|
|
20240112,131100,1715647110,2825,2835,2835,2825,9274
|
|
20240112,131000,1689447390,2830,2830,2835,2830,2244
|
|
20240112,130900,1683095650,2830,2835,2835,2830,1956
|
|
20240112,130800,1677555890,2835,2840,2840,2835,4715
|
|
20240112,130700,1664180290,2840,2840,2840,2840,55
|
|
20240112,130600,1664024090,2840,2840,2845,2840,386
|
|
20240112,130500,1662927725,2840,2840,2840,2840,467
|
|
20240112,130400,1661601445,2840,2840,2840,2840,875
|
|
20240112,130300,1659116445,2840,2845,2845,2840,1949
|
|
20240112,130200,1653580760,2845,2845,2845,2845,990
|
|
20240112,130100,1650764210,2845,2845,2845,2845,423
|
|
20240112,130000,1649560775,2845,2845,2845,2845,1595
|
|
20240112,125900,1645023000,2845,2840,2845,2840,5080
|
|
20240112,125800,1630570405,2840,2840,2840,2840,4478
|
|
20240112,125700,1617852885,2840,2845,2845,2840,5714
|
|
20240112,125600,1601625035,2845,2845,2845,2840,5005
|
|
20240112,125500,1587385820,2845,2840,2850,2840,5065
|
|
20240112,125400,1572975870,2850,2845,2850,2840,1124
|
|
20240112,125300,1569781240,2850,2845,2850,2845,801
|
|
20240112,125200,1567502390,2845,2845,2845,2845,2080
|
|
20240112,125100,1561584790,2845,2850,2850,2845,5650
|
|
20240112,125000,1545507940,2845,2850,2850,2825,32849
|
|
20240112,124900,1452320460,2850,2845,2850,2845,462
|
|
20240112,124800,1451006035,2850,2850,2850,2850,130
|
|
20240112,124700,1450635535,2845,2855,2855,2845,9352
|
|
20240112,124600,1424012320,2855,2855,2855,2855,1074
|
|
20240112,124500,1420946050,2855,2855,2855,2850,6326
|
|
20240112,124400,1402910320,2855,2855,2855,2855,3594
|
|
20240112,124300,1392649450,2855,2855,2855,2850,14009
|
|
20240112,124200,1352703755,2855,2865,2865,2855,4075
|
|
20240112,124100,1341040845,2870,2870,2870,2870,164
|
|
20240112,124000,1340570165,2865,2870,2870,2865,512
|
|
20240112,123900,1339100785,2870,2870,2870,2870,7
|
|
20240112,123800,1339080695,2870,2870,2870,2870,489
|
|
20240112,123700,1337677265,2875,2875,2875,2875,0
|
|
20240112,123600,1337677265,2875,2865,2875,2865,1369
|
|
20240112,123500,1333755030,2865,2870,2875,2865,5176
|
|
20240112,123400,1318913630,2875,2870,2875,2870,261
|
|
20240112,123300,1318163455,2870,2870,2870,2870,3547
|
|
20240112,123200,1307983565,2870,2870,2870,2870,37
|
|
20240112,123100,1307877375,2870,2870,2870,2870,327
|
|
20240112,123000,1306938885,2870,2870,2870,2870,141
|
|
20240112,122900,1306534215,2870,2870,2870,2870,929
|
|
20240112,122800,1303867985,2870,2870,2870,2870,22
|
|
20240112,122700,1303804845,2870,2870,2870,2870,7675
|
|
20240112,122600,1281777595,2865,2865,2865,2865,0
|
|
20240112,122500,1281777595,2865,2865,2865,2860,4409
|
|
20240112,122400,1269147040,2865,2870,2870,2865,3551
|
|
20240112,122300,1258968425,2865,2870,2870,2865,537
|
|
20240112,122200,1257427370,2870,2870,2870,2870,102
|
|
20240112,122100,1257134630,2870,2870,2870,2865,631
|
|
20240112,122000,1255323760,2865,2865,2865,2865,6900
|
|
20240112,121900,1235555260,2865,2860,2865,2860,9509
|
|
20240112,121800,1208359375,2860,2855,2860,2855,1625
|
|
20240112,121700,1203717000,2855,2865,2865,2850,15298
|
|
20240112,121600,1159984445,2865,2875,2875,2865,10385
|
|
20240112,121500,1130230205,2875,2870,2875,2865,329
|
|
20240112,121400,1129285205,2870,2875,2875,2870,11243
|
|
20240112,121300,1097017755,2875,2880,2880,2875,2082
|
|
20240112,121200,1091031920,2880,2880,2880,2880,1307
|
|
20240112,121100,1087267760,2880,2880,2880,2880,100
|
|
20240112,121000,1086979760,2870,2875,2880,2870,5812
|
|
20240112,120900,1070267470,2880,2880,2880,2880,0
|
|
20240112,120800,1070267470,2880,2880,2880,2880,75
|
|
20240112,120700,1070051470,2880,2875,2880,2875,1631
|
|
20240112,120600,1065357140,2880,2880,2880,2880,29
|
|
20240112,120500,1065273620,2885,2885,2885,2885,1354
|
|
20240112,120400,1061367330,2885,2880,2885,2880,52
|
|
20240112,120300,1061217565,2885,2875,2885,2875,11001
|
|
20240112,120200,1029579680,2875,2885,2885,2875,17177
|
|
20240112,120100,980148515,2885,2885,2885,2880,13621
|
|
20240112,120000,940907985,2885,2885,2885,2880,10286
|
|
20240112,115900,911257875,2890,2895,2895,2890,1963
|
|
20240112,115800,905584555,2895,2895,2895,2895,2
|
|
20240112,115700,905578765,2895,2890,2895,2890,1640
|
|
20240112,115600,900839100,2885,2885,2885,2885,0
|
|
20240112,115500,900839100,2885,2885,2885,2885,992
|
|
20240112,115400,897977180,2890,2890,2890,2890,1200
|
|
20240112,115300,894509180,2885,2885,2885,2885,0
|
|
20240112,115200,894509180,2885,2885,2885,2885,1435
|
|
20240112,115100,890369205,2885,2885,2885,2885,251
|
|
20240112,115000,889645070,2890,2890,2890,2890,117
|
|
20240112,114900,889306940,2890,2890,2890,2890,1
|
|
20240112,114800,889304050,2890,2890,2890,2890,1
|
|
20240112,114700,889301160,2890,2890,2890,2890,2150
|
|
20240112,114600,883087660,2890,2890,2890,2890,0
|
|
20240112,114500,883087660,2890,2890,2890,2890,100
|
|
20240112,114400,882798660,2890,2890,2890,2890,20
|
|
20240112,114300,882740860,2890,2890,2890,2890,50
|
|
20240112,114200,882596360,2890,2880,2890,2880,503
|
|
20240112,114100,881142700,2880,2880,2880,2880,1
|
|
20240112,114000,881139820,2880,2880,2880,2880,400
|
|
20240112,113900,879987820,2880,2885,2890,2880,1509
|
|
20240112,113800,875639120,2885,2885,2885,2885,272
|
|
20240112,113700,874854400,2890,2890,2890,2890,78
|
|
20240112,113600,874628980,2890,2885,2890,2885,700
|
|
20240112,113500,872608480,2885,2885,2885,2885,0
|
|
20240112,113400,872608480,2885,2885,2885,2885,3
|
|
20240112,113300,872599825,2890,2895,2895,2885,1116
|
|
20240112,113200,869374540,2895,2880,2895,2880,14396
|
|
20240112,113100,827914030,2880,2885,2885,2880,10606
|
|
20240112,113000,797366105,2885,2885,2885,2885,1
|
|
20240112,112900,797363220,2885,2890,2890,2885,5000
|
|
20240112,112800,782937720,2900,2900,2900,2900,1
|
|
20240112,112700,782934820,2890,2905,2905,2890,5117
|
|
20240112,112600,768145470,2905,2900,2905,2900,69
|
|
20240112,112500,767945360,2900,2900,2900,2900,6
|
|
20240112,112400,767927960,2900,2900,2900,2890,412
|
|
20240112,112300,766733260,2900,2900,2900,2900,61
|
|
20240112,112200,766556360,2900,2900,2900,2900,1
|
|
20240112,112100,766553460,2900,2900,2900,2900,361
|
|
20240112,112000,765506560,2900,2900,2900,2900,1
|
|
20240112,111900,765503660,2895,2895,2900,2895,1801
|
|
20240112,111800,760289760,2885,2890,2890,2885,1564
|
|
20240112,111700,755774790,2890,2890,2890,2890,5
|
|
20240112,111600,755760340,2890,2890,2890,2890,213
|
|
20240112,111500,755144770,2890,2890,2890,2890,12
|
|
20240112,111400,755110090,2885,2890,2890,2885,1423
|
|
20240112,111300,751000660,2890,2890,2890,2890,1
|
|
20240112,111200,750997770,2890,2890,2890,2890,1184
|
|
20240112,111100,747576010,2900,2900,2900,2900,100
|
|
20240112,111000,747286010,2900,2900,2900,2900,0
|
|
20240112,110900,747286010,2900,2900,2900,2900,0
|
|
20240112,110800,747286010,2900,2900,2900,2900,1
|
|
20240112,110700,747283110,2890,2890,2890,2890,422
|
|
20240112,110600,746063530,2890,2890,2890,2890,44
|
|
20240112,110500,745936370,2900,2895,2900,2890,75
|
|
20240112,110400,745719595,2900,2895,2900,2890,292
|
|
20240112,110300,744874445,2890,2890,2890,2890,2400
|
|
20240112,110200,737938445,2890,2890,2890,2890,0
|
|
20240112,110100,737938445,2890,2890,2890,2890,0
|
|
20240112,110000,737938445,2890,2900,2900,2890,64
|
|
20240112,105900,737753475,2890,2905,2905,2890,223
|
|
20240112,105800,737108990,2890,2890,2890,2890,80
|
|
20240112,105700,736877790,2890,2905,2905,2890,147
|
|
20240112,105600,736452240,2905,2900,2905,2900,30
|
|
20240112,105500,736365130,2905,2900,2905,2890,510
|
|
20240112,105400,734890030,2905,2905,2905,2905,2
|
|
20240112,105300,734884220,2890,2890,2890,2890,2000
|
|
20240112,105200,729104220,2905,2895,2905,2885,1684
|
|
20240112,105100,724241680,2890,2895,2895,2890,800
|
|
20240112,105000,721927905,2895,2895,2895,2895,0
|
|
20240112,104900,721927905,2895,2905,2905,2895,711
|
|
20240112,104800,719866390,2905,2905,2905,2905,1
|
|
20240112,104700,719863485,2905,2900,2905,2890,2501
|
|
20240112,104600,712635420,2890,2890,2890,2890,100
|
|
20240112,104500,712346420,2905,2905,2905,2905,500
|
|
20240112,104400,710893920,2905,2890,2905,2890,1010
|
|
20240112,104300,707975005,2890,2890,2890,2890,2581
|
|
20240112,104200,700515915,2890,2890,2890,2890,0
|
|
20240112,104100,700515915,2890,2895,2895,2890,261
|
|
20240112,104000,699761620,2900,2900,2905,2890,2380
|
|
20240112,103900,692882855,2905,2905,2905,2905,0
|
|
20240112,103800,692882855,2905,2905,2905,2905,1
|
|
20240112,103700,692879950,2905,2905,2905,2905,20
|
|
20240112,103600,692821850,2905,2905,2905,2890,1115
|
|
20240112,103500,689595240,2900,2900,2900,2900,104
|
|
20240112,103400,689293640,2900,2900,2905,2900,649
|
|
20240112,103300,687411290,2905,2900,2905,2900,52
|
|
20240112,103200,687260470,2900,2900,2900,2900,30
|
|
20240112,103100,687173470,2900,2900,2900,2900,10
|
|
20240112,103000,687144470,2895,2895,2895,2895,10
|
|
20240112,102900,687115520,2895,2895,2895,2895,200
|
|
20240112,102800,686536520,2900,2900,2900,2900,0
|
|
20240112,102700,686536520,2900,2905,2905,2900,32
|
|
20240112,102600,686443710,2905,2905,2905,2905,424
|
|
20240112,102500,685211990,2890,2900,2900,2890,237
|
|
20240112,102400,684526165,2895,2900,2900,2895,2214
|
|
20240112,102300,678111635,2900,2900,2900,2900,85
|
|
20240112,102200,677865135,2905,2905,2910,2900,2413
|
|
20240112,102100,670855820,2905,2905,2905,2905,1
|
|
20240112,102000,670852915,2900,2900,2900,2900,200
|
|
20240112,101900,670272915,2900,2905,2905,2900,163
|
|
20240112,101800,669799540,2900,2905,2905,2900,461
|
|
20240112,101700,668462405,2910,2910,2910,2905,15
|
|
20240112,101600,668418805,2910,2905,2910,2905,954
|
|
20240112,101500,665647430,2900,2905,2905,2900,752
|
|
20240112,101400,663465630,2905,2905,2905,2905,0
|
|
20240112,101300,663465630,2905,2895,2905,2895,910
|
|
20240112,101200,660831160,2900,2900,2900,2895,91
|
|
20240112,101100,660567510,2905,2910,2910,2900,380
|
|
20240112,101000,659464770,2905,2905,2905,2905,240
|
|
20240112,100900,658767570,2910,2900,2910,2900,676
|
|
20240112,100800,656806130,2900,2900,2910,2900,86
|
|
20240112,100700,656556720,2900,2905,2905,2900,2627
|
|
20240112,100600,648929635,2910,2910,2910,2910,200
|
|
20240112,100500,648347635,2910,2905,2910,2905,165
|
|
20240112,100400,647868305,2905,2905,2905,2905,2
|
|
20240112,100300,647862495,2900,2895,2900,2895,3575
|
|
20240112,100200,637499995,2895,2895,2895,2890,3404
|
|
20240112,100100,627650415,2895,2895,2895,2895,102
|
|
20240112,100000,627355125,2895,2890,2895,2885,602
|
|
20240112,095900,625613920,2890,2890,2890,2885,502
|
|
20240112,095800,624165640,2885,2890,2895,2885,1507
|
|
20240112,095700,619815405,2890,2895,2895,2890,363
|
|
20240112,095600,618765090,2895,2895,2895,2895,25
|
|
20240112,095500,618692715,2900,2900,2900,2900,0
|
|
20240112,095400,618692715,2900,2900,2900,2900,1
|
|
20240112,095300,618689815,2895,2895,2895,2895,2450
|
|
20240112,095200,611597065,2895,2895,2895,2895,310
|
|
20240112,095100,610699615,2895,2895,2895,2895,12
|
|
20240112,095000,610664875,2895,2880,2895,2880,2257
|
|
20240112,094900,604148060,2880,2885,2885,2880,1895
|
|
20240112,094800,598688535,2885,2895,2895,2885,1203
|
|
20240112,094700,595214755,2885,2895,2895,2885,958
|
|
20240112,094600,592450915,2885,2880,2885,2880,863
|
|
20240112,094500,589962975,2885,2885,2885,2885,97
|
|
20240112,094400,589683130,2895,2895,2895,2880,687
|
|
20240112,094300,587702915,2895,2890,2900,2885,2560
|
|
20240112,094200,580311295,2890,2895,2900,2890,2091
|
|
20240112,094100,574268225,2900,2900,2900,2890,27
|
|
20240112,094000,574190000,2900,2890,2900,2890,146
|
|
20240112,093900,573766700,2890,2890,2900,2890,5794
|
|
20240112,093800,556973330,2890,2895,2900,2890,488
|
|
20240112,093700,555561015,2900,2885,2900,2885,344
|
|
20240112,093600,554565855,2885,2885,2895,2885,6911
|
|
20240112,093500,534626410,2900,2880,2900,2880,3592
|
|
20240112,093400,524266395,2880,2885,2885,2875,3703
|
|
20240112,093300,513602200,2880,2880,2885,2880,182
|
|
20240112,093200,513077885,2880,2875,2880,2875,1668
|
|
20240112,093100,508280520,2875,2875,2875,2870,668
|
|
20240112,093000,506363020,2875,2875,2875,2870,1604
|
|
20240112,092900,501755905,2885,2880,2885,2870,1441
|
|
20240112,092800,497614535,2880,2885,2885,2870,12691
|
|
20240112,092700,461123920,2885,2885,2885,2885,723
|
|
20240112,092600,459038065,2885,2885,2890,2880,4538
|
|
20240112,092500,445948915,2890,2885,2890,2885,3730
|
|
20240112,092400,435187845,2880,2880,2880,2875,5087
|
|
20240112,092300,420559865,2875,2875,2895,2870,5351
|
|
20240112,092200,405165940,2875,2865,2885,2865,3255
|
|
20240112,092100,395818105,2865,2895,2905,2855,16529
|
|
20240112,092000,348319420,2885,2905,2905,2885,9444
|
|
20240112,091900,321008890,2900,2920,2920,2895,15845
|
|
20240112,091800,274978910,2920,2920,2930,2915,11173
|
|
20240112,091700,242348635,2915,2930,2930,2915,17547
|
|
20240112,091600,191080990,2930,2940,2945,2930,3036
|
|
20240112,091500,182181700,2940,2930,2945,2930,982
|
|
20240112,091400,179302920,2930,2950,2950,2930,3482
|
|
20240112,091300,169097020,2950,2935,2950,2930,8452
|
|
20240112,091200,144298720,2935,2935,2935,2935,295
|
|
20240112,091100,143432895,2930,2930,2930,2930,186
|
|
20240112,091000,142887915,2930,2920,2930,2920,1270
|
|
20240112,090900,139171035,2925,2925,2955,2925,8146
|
|
20240112,090800,115323295,2925,2930,2930,2925,2144
|
|
20240112,090700,109047890,2925,2940,2965,2925,14710
|
|
20240112,090600,65925745,2965,2940,2965,2935,1789
|
|
20240112,090500,60668880,2940,2955,2970,2940,6356
|
|
20240112,090400,41942550,2950,2970,2970,2950,5492
|
|
20240112,090300,25700990,2970,2990,2990,2970,1635
|
|
20240112,090200,20838220,2990,2975,2990,2970,2083
|
|
20240112,090100,14649480,2970,2970,2970,2970,94
|
|
20240112,090000,14370300,2970,2990,2990,2965,4807
|