671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,200800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,200700,1844655500,7110,7110,7110,7110,0
|
|
20240105,200600,1844655500,7110,7110,7110,7110,0
|
|
20240105,200500,1844655500,7110,7110,7110,7110,0
|
|
20240105,200400,1844655500,7110,7110,7110,7110,0
|
|
20240105,200300,1844655500,7110,7110,7110,7110,0
|
|
20240105,200200,1844655500,7110,7110,7110,7110,0
|
|
20240105,200100,1844655500,7110,7110,7110,7110,0
|
|
20240105,200000,1844655500,7110,7110,7110,7110,0
|
|
20240105,195900,1844655500,7110,7110,7110,7110,0
|
|
20240105,195800,1844655500,7110,7110,7110,7110,0
|
|
20240105,195700,1844655500,7110,7110,7110,7110,0
|
|
20240105,195600,1844655500,7110,7110,7110,7110,0
|
|
20240105,195500,1844655500,7110,7110,7110,7110,0
|
|
20240105,195400,1844655500,7110,7110,7110,7110,0
|
|
20240105,195300,1844655500,7110,7110,7110,7110,0
|
|
20240105,195200,1844655500,7110,7110,7110,7110,0
|
|
20240105,195100,1844655500,7110,7110,7110,7110,0
|
|
20240105,195000,1844655500,7110,7110,7110,7110,0
|
|
20240105,194900,1844655500,7110,7110,7110,7110,0
|
|
20240105,194800,1844655500,7110,7110,7110,7110,0
|
|
20240105,194700,1844655500,7110,7110,7110,7110,0
|
|
20240105,194600,1844655500,7110,7110,7110,7110,0
|
|
20240105,194500,1844655500,7110,7110,7110,7110,0
|
|
20240105,194400,1844655500,7110,7110,7110,7110,0
|
|
20240105,194300,1844655500,7110,7110,7110,7110,0
|
|
20240105,194200,1844655500,7110,7110,7110,7110,0
|
|
20240105,194100,1844655500,7110,7110,7110,7110,0
|
|
20240105,194000,1844655500,7110,7110,7110,7110,0
|
|
20240105,193900,1844655500,7110,7110,7110,7110,0
|
|
20240105,193800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,193700,1844655500,7110,7110,7110,7110,0
|
|
20240105,193600,1844655500,7110,7110,7110,7110,0
|
|
20240105,193500,1844655500,7110,7110,7110,7110,0
|
|
20240105,193400,1844655500,7110,7110,7110,7110,0
|
|
20240105,193300,1844655500,7110,7110,7110,7110,0
|
|
20240105,193200,1844655500,7110,7110,7110,7110,0
|
|
20240105,193100,1844655500,7110,7110,7110,7110,0
|
|
20240105,193000,1844655500,7110,7110,7110,7110,0
|
|
20240105,192900,1844655500,7110,7110,7110,7110,0
|
|
20240105,192800,1844655500,7110,7110,7110,7110,0
|
|
20240105,192700,1844655500,7110,7110,7110,7110,0
|
|
20240105,192600,1844655500,7110,7110,7110,7110,0
|
|
20240105,192500,1844655500,7110,7110,7110,7110,0
|
|
20240105,192400,1844655500,7110,7110,7110,7110,0
|
|
20240105,192300,1844655500,7110,7110,7110,7110,0
|
|
20240105,192200,1844655500,7110,7110,7110,7110,0
|
|
20240105,192100,1844655500,7110,7110,7110,7110,0
|
|
20240105,192000,1844655500,7110,7110,7110,7110,0
|
|
20240105,191900,1844655500,7110,7110,7110,7110,0
|
|
20240105,191800,1844655500,7110,7110,7110,7110,0
|
|
20240105,191700,1844655500,7110,7110,7110,7110,0
|
|
20240105,191600,1844655500,7110,7110,7110,7110,0
|
|
20240105,191500,1844655500,7110,7110,7110,7110,0
|
|
20240105,191400,1844655500,7110,7110,7110,7110,0
|
|
20240105,191300,1844655500,7110,7110,7110,7110,0
|
|
20240105,191200,1844655500,7110,7110,7110,7110,0
|
|
20240105,191100,1844655500,7110,7110,7110,7110,0
|
|
20240105,191000,1844655500,7110,7110,7110,7110,0
|
|
20240105,190900,1844655500,7110,7110,7110,7110,0
|
|
20240105,190800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,190700,1844655500,7110,7110,7110,7110,0
|
|
20240105,190600,1844655500,7110,7110,7110,7110,0
|
|
20240105,190500,1844655500,7110,7110,7110,7110,0
|
|
20240105,190400,1844655500,7110,7110,7110,7110,0
|
|
20240105,190300,1844655500,7110,7110,7110,7110,0
|
|
20240105,190200,1844655500,7110,7110,7110,7110,0
|
|
20240105,190100,1844655500,7110,7110,7110,7110,0
|
|
20240105,190000,1844655500,7110,7110,7110,7110,0
|
|
20240105,185900,1844655500,7110,7110,7110,7110,0
|
|
20240105,185800,1844655500,7110,7110,7110,7110,0
|
|
20240105,185700,1844655500,7110,7110,7110,7110,0
|
|
20240105,185600,1844655500,7110,7110,7110,7110,0
|
|
20240105,185500,1844655500,7110,7110,7110,7110,0
|
|
20240105,185400,1844655500,7110,7110,7110,7110,0
|
|
20240105,185300,1844655500,7110,7110,7110,7110,0
|
|
20240105,185200,1844655500,7110,7110,7110,7110,0
|
|
20240105,185100,1844655500,7110,7110,7110,7110,0
|
|
20240105,185000,1844655500,7110,7110,7110,7110,0
|
|
20240105,184900,1844655500,7110,7110,7110,7110,0
|
|
20240105,184800,1844655500,7110,7110,7110,7110,0
|
|
20240105,184700,1844655500,7110,7110,7110,7110,0
|
|
20240105,184600,1844655500,7110,7110,7110,7110,0
|
|
20240105,184500,1844655500,7110,7110,7110,7110,0
|
|
20240105,184400,1844655500,7110,7110,7110,7110,0
|
|
20240105,184300,1844655500,7110,7110,7110,7110,0
|
|
20240105,184200,1844655500,7110,7110,7110,7110,0
|
|
20240105,184100,1844655500,7110,7110,7110,7110,0
|
|
20240105,184000,1844655500,7110,7110,7110,7110,0
|
|
20240105,183900,1844655500,7110,7110,7110,7110,0
|
|
20240105,183800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,183700,1844655500,7110,7110,7110,7110,0
|
|
20240105,183600,1844655500,7110,7110,7110,7110,0
|
|
20240105,183500,1844655500,7110,7110,7110,7110,0
|
|
20240105,183400,1844655500,7110,7110,7110,7110,0
|
|
20240105,183300,1844655500,7110,7110,7110,7110,0
|
|
20240105,183200,1844655500,7110,7110,7110,7110,0
|
|
20240105,183100,1844655500,7110,7110,7110,7110,0
|
|
20240105,183000,1844655500,7110,7110,7110,7110,0
|
|
20240105,182900,1844655500,7110,7110,7110,7110,0
|
|
20240105,182800,1844655500,7110,7110,7110,7110,0
|
|
20240105,182700,1844655500,7110,7110,7110,7110,0
|
|
20240105,182600,1844655500,7110,7110,7110,7110,0
|
|
20240105,182500,1844655500,7110,7110,7110,7110,0
|
|
20240105,182400,1844655500,7110,7110,7110,7110,0
|
|
20240105,182300,1844655500,7110,7110,7110,7110,0
|
|
20240105,182200,1844655500,7110,7110,7110,7110,0
|
|
20240105,182100,1844655500,7110,7110,7110,7110,0
|
|
20240105,182000,1844655500,7110,7110,7110,7110,0
|
|
20240105,181900,1844655500,7110,7110,7110,7110,0
|
|
20240105,181800,1844655500,7110,7110,7110,7110,0
|
|
20240105,181700,1844655500,7110,7110,7110,7110,0
|
|
20240105,181600,1844655500,7110,7110,7110,7110,0
|
|
20240105,181500,1844655500,7110,7110,7110,7110,0
|
|
20240105,181400,1844655500,7110,7110,7110,7110,0
|
|
20240105,181300,1844655500,7110,7110,7110,7110,0
|
|
20240105,181200,1844655500,7110,7110,7110,7110,0
|
|
20240105,181100,1844655500,7110,7110,7110,7110,0
|
|
20240105,181000,1844655500,7110,7110,7110,7110,0
|
|
20240105,180900,1844655500,7110,7110,7110,7110,0
|
|
20240105,180800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,180700,1844655500,7110,7110,7110,7110,0
|
|
20240105,180600,1844655500,7110,7110,7110,7110,0
|
|
20240105,180500,1844655500,7110,7110,7110,7110,0
|
|
20240105,180400,1844655500,7110,7110,7110,7110,0
|
|
20240105,180300,1844655500,7110,7110,7110,7110,0
|
|
20240105,180200,1844655500,7110,7110,7110,7110,0
|
|
20240105,180100,1844655500,7110,7110,7110,7110,0
|
|
20240105,180000,1844655500,7110,7110,7110,7110,0
|
|
20240105,175900,1844655500,7110,7110,7110,7110,0
|
|
20240105,175800,1844655500,7110,7110,7110,7110,0
|
|
20240105,175700,1844655500,7110,7110,7110,7110,0
|
|
20240105,175600,1844655500,7110,7110,7110,7110,0
|
|
20240105,175500,1844655500,7110,7110,7110,7110,0
|
|
20240105,175400,1844655500,7110,7110,7110,7110,0
|
|
20240105,175300,1844655500,7110,7110,7110,7110,0
|
|
20240105,175200,1844655500,7110,7110,7110,7110,0
|
|
20240105,175100,1844655500,7110,7110,7110,7110,0
|
|
20240105,175000,1844655500,7110,7110,7110,7110,0
|
|
20240105,174900,1844655500,7110,7110,7110,7110,0
|
|
20240105,174800,1844655500,7110,7110,7110,7110,0
|
|
20240105,174700,1844655500,7110,7110,7110,7110,0
|
|
20240105,174600,1844655500,7110,7110,7110,7110,0
|
|
20240105,174500,1844655500,7110,7110,7110,7110,0
|
|
20240105,174400,1844655500,7110,7110,7110,7110,0
|
|
20240105,174300,1844655500,7110,7110,7110,7110,0
|
|
20240105,174200,1844655500,7110,7110,7110,7110,0
|
|
20240105,174100,1844655500,7110,7110,7110,7110,0
|
|
20240105,174000,1844655500,7110,7110,7110,7110,0
|
|
20240105,173900,1844655500,7110,7110,7110,7110,0
|
|
20240105,173800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,173700,1844655500,7110,7110,7110,7110,0
|
|
20240105,173600,1844655500,7110,7110,7110,7110,0
|
|
20240105,173500,1844655500,7110,7110,7110,7110,0
|
|
20240105,173400,1844655500,7110,7110,7110,7110,0
|
|
20240105,173300,1844655500,7110,7110,7110,7110,0
|
|
20240105,173200,1844655500,7110,7110,7110,7110,0
|
|
20240105,173100,1844655500,7110,7110,7110,7110,0
|
|
20240105,173000,1844655500,7110,7110,7110,7110,0
|
|
20240105,172900,1844655500,7110,7110,7110,7110,0
|
|
20240105,172800,1844655500,7110,7110,7110,7110,0
|
|
20240105,172700,1844655500,7110,7110,7110,7110,0
|
|
20240105,172600,1844655500,7110,7110,7110,7110,0
|
|
20240105,172500,1844655500,7110,7110,7110,7110,0
|
|
20240105,172400,1844655500,7110,7110,7110,7110,0
|
|
20240105,172300,1844655500,7110,7110,7110,7110,0
|
|
20240105,172200,1844655500,7110,7110,7110,7110,0
|
|
20240105,172100,1844655500,7110,7110,7110,7110,0
|
|
20240105,172000,1844655500,7110,7110,7110,7110,0
|
|
20240105,171900,1844655500,7110,7110,7110,7110,0
|
|
20240105,171800,1844655500,7110,7110,7110,7110,0
|
|
20240105,171700,1844655500,7110,7110,7110,7110,0
|
|
20240105,171600,1844655500,7110,7110,7110,7110,0
|
|
20240105,171500,1844655500,7110,7110,7110,7110,0
|
|
20240105,171400,1844655500,7110,7110,7110,7110,0
|
|
20240105,171300,1844655500,7110,7110,7110,7110,0
|
|
20240105,171200,1844655500,7110,7110,7110,7110,0
|
|
20240105,171100,1844655500,7110,7110,7110,7110,0
|
|
20240105,171000,1844655500,7110,7110,7110,7110,0
|
|
20240105,170900,1844655500,7110,7110,7110,7110,0
|
|
20240105,170800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,170700,1844655500,7110,7110,7110,7110,0
|
|
20240105,170600,1844655500,7110,7110,7110,7110,0
|
|
20240105,170500,1844655500,7110,7110,7110,7110,0
|
|
20240105,170400,1844655500,7110,7110,7110,7110,0
|
|
20240105,170300,1844655500,7110,7110,7110,7110,0
|
|
20240105,170200,1844655500,7110,7110,7110,7110,0
|
|
20240105,170100,1844655500,7110,7110,7110,7110,0
|
|
20240105,170000,1844655500,7110,7110,7110,7110,0
|
|
20240105,165900,1844655500,7110,7110,7110,7110,0
|
|
20240105,165800,1844655500,7110,7110,7110,7110,0
|
|
20240105,165700,1844655500,7110,7110,7110,7110,0
|
|
20240105,165600,1844655500,7110,7110,7110,7110,0
|
|
20240105,165500,1844655500,7110,7110,7110,7110,0
|
|
20240105,165400,1844655500,7110,7110,7110,7110,0
|
|
20240105,165300,1844655500,7110,7110,7110,7110,0
|
|
20240105,165200,1844655500,7110,7110,7110,7110,0
|
|
20240105,165100,1844655500,7110,7110,7110,7110,0
|
|
20240105,165000,1844655500,7110,7110,7110,7110,0
|
|
20240105,164900,1844655500,7110,7110,7110,7110,0
|
|
20240105,164800,1844655500,7110,7110,7110,7110,0
|
|
20240105,164700,1844655500,7110,7110,7110,7110,0
|
|
20240105,164600,1844655500,7110,7110,7110,7110,0
|
|
20240105,164500,1844655500,7110,7110,7110,7110,0
|
|
20240105,164400,1844655500,7110,7110,7110,7110,0
|
|
20240105,164300,1844655500,7110,7110,7110,7110,0
|
|
20240105,164200,1844655500,7110,7110,7110,7110,0
|
|
20240105,164100,1844655500,7110,7110,7110,7110,0
|
|
20240105,164000,1844655500,7110,7110,7110,7110,0
|
|
20240105,163900,1844655500,7110,7110,7110,7110,0
|
|
20240105,163800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,163700,1844655500,7110,7110,7110,7110,0
|
|
20240105,163600,1844655500,7110,7110,7110,7110,0
|
|
20240105,163500,1844655500,7110,7110,7110,7110,0
|
|
20240105,163400,1844655500,7110,7110,7110,7110,0
|
|
20240105,163300,1844655500,7110,7110,7110,7110,0
|
|
20240105,163200,1844655500,7110,7110,7110,7110,0
|
|
20240105,163100,1844655500,7110,7110,7110,7110,0
|
|
20240105,163000,1844655500,7110,7110,7110,7110,0
|
|
20240105,162900,1844655500,7110,7110,7110,7110,0
|
|
20240105,162800,1844655500,7110,7110,7110,7110,0
|
|
20240105,162700,1844655500,7110,7110,7110,7110,0
|
|
20240105,162600,1844655500,7110,7110,7110,7110,0
|
|
20240105,162500,1844655500,7110,7110,7110,7110,0
|
|
20240105,162400,1844655500,7110,7110,7110,7110,0
|
|
20240105,162300,1844655500,7110,7110,7110,7110,0
|
|
20240105,162200,1844655500,7110,7110,7110,7110,0
|
|
20240105,162100,1844655500,7110,7110,7110,7110,0
|
|
20240105,162000,1844655500,7110,7110,7110,7110,0
|
|
20240105,161900,1844655500,7110,7110,7110,7110,0
|
|
20240105,161800,1844655500,7110,7110,7110,7110,0
|
|
20240105,161700,1844655500,7110,7110,7110,7110,0
|
|
20240105,161600,1844655500,7110,7110,7110,7110,0
|
|
20240105,161500,1844655500,7110,7110,7110,7110,0
|
|
20240105,161400,1844655500,7110,7110,7110,7110,0
|
|
20240105,161300,1844655500,7110,7110,7110,7110,0
|
|
20240105,161200,1844655500,7110,7110,7110,7110,0
|
|
20240105,161100,1844655500,7110,7110,7110,7110,0
|
|
20240105,161000,1844655500,7110,7110,7110,7110,0
|
|
20240105,160900,1844655500,7110,7110,7110,7110,0
|
|
20240105,160800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,160700,1844655500,7110,7110,7110,7110,0
|
|
20240105,160600,1844655500,7110,7110,7110,7110,0
|
|
20240105,160500,1844655500,7110,7110,7110,7110,0
|
|
20240105,160400,1844655500,7110,7110,7110,7110,0
|
|
20240105,160300,1844655500,7110,7110,7110,7110,0
|
|
20240105,160200,1844655500,7110,7110,7110,7110,0
|
|
20240105,160100,1844655500,7110,7110,7110,7110,0
|
|
20240105,160000,1844655500,7110,7110,7110,7110,0
|
|
20240105,155900,1844655500,7110,7110,7110,7110,0
|
|
20240105,155800,1844655500,7110,7110,7110,7110,0
|
|
20240105,155700,1844655500,7110,7110,7110,7110,0
|
|
20240105,155600,1844655500,7110,7110,7110,7110,0
|
|
20240105,155500,1844655500,7110,7110,7110,7110,0
|
|
20240105,155400,1844655500,7110,7110,7110,7110,0
|
|
20240105,155300,1844655500,7110,7110,7110,7110,0
|
|
20240105,155200,1844655500,7110,7110,7110,7110,0
|
|
20240105,155100,1844655500,7110,7110,7110,7110,0
|
|
20240105,155000,1844655500,7110,7110,7110,7110,0
|
|
20240105,154900,1844655500,7110,7110,7110,7110,0
|
|
20240105,154800,1844655500,7110,7110,7110,7110,0
|
|
20240105,154700,1844655500,7110,7110,7110,7110,0
|
|
20240105,154600,1844655500,7110,7110,7110,7110,0
|
|
20240105,154500,1844655500,7110,7110,7110,7110,0
|
|
20240105,154400,1844655500,7110,7110,7110,7110,0
|
|
20240105,154300,1844655500,7110,7110,7110,7110,0
|
|
20240105,154200,1844655500,7110,7110,7110,7110,0
|
|
20240105,154100,1844655500,7110,7110,7110,7110,0
|
|
20240105,154000,1844655500,7110,7110,7110,7110,0
|
|
20240105,153900,1844655500,7110,7110,7110,7110,0
|
|
20240105,153800,1844655500,7110,7110,7110,7110,7390
|
|
20240105,153700,1844655500,7110,7110,7110,7110,0
|
|
20240105,153600,1844655500,7110,7110,7110,7110,0
|
|
20240105,153500,1844655500,7110,7110,7110,7110,0
|
|
20240105,153400,1844655500,7110,7110,7110,7110,0
|
|
20240105,153300,1844655500,7110,7110,7110,7110,0
|
|
20240105,153200,1844655500,7110,7110,7110,7110,0
|
|
20240105,153100,1844655500,7110,7110,7110,7110,0
|
|
20240105,153000,1844655500,7110,7110,7110,7110,7390
|
|
20240105,152900,1792112600,7090,7090,7090,7090,0
|
|
20240105,152800,1792112600,7090,7090,7090,7090,0
|
|
20240105,152700,1792112600,7090,7090,7090,7090,0
|
|
20240105,152600,1792112600,7090,7090,7090,7090,0
|
|
20240105,152500,1792112600,7090,7090,7090,7090,0
|
|
20240105,152400,1792112600,7090,7090,7090,7090,0
|
|
20240105,152300,1792112600,7090,7090,7090,7090,0
|
|
20240105,152200,1792112600,7090,7090,7090,7090,0
|
|
20240105,152100,1792112600,7090,7090,7090,7090,0
|
|
20240105,152000,1792112600,7090,7090,7090,7090,0
|
|
20240105,151900,1792112600,7090,7070,7090,7060,2630
|
|
20240105,151800,1773509630,7070,7040,7070,7040,14788
|
|
20240105,151700,1669240490,7030,7040,7050,7030,667
|
|
20240105,151600,1664543520,7050,7040,7050,7030,456
|
|
20240105,151500,1661333050,7040,7040,7040,7030,958
|
|
20240105,151400,1654588770,7040,7030,7040,7030,1017
|
|
20240105,151300,1647435490,7030,7030,7040,7030,24
|
|
20240105,151200,1647266640,7040,7040,7040,7030,289
|
|
20240105,151100,1645232380,7040,7040,7040,7030,1129
|
|
20240105,151000,1637284650,7050,7040,7050,7040,22
|
|
20240105,150900,1637129560,7040,7040,7040,7040,105
|
|
20240105,150800,1636390360,7040,7030,7040,7030,509
|
|
20240105,150700,1632807040,7030,7040,7040,7030,1545
|
|
20240105,150600,1621944250,7040,7040,7040,7040,22
|
|
20240105,150500,1621789370,7040,7030,7040,7030,730
|
|
20240105,150400,1616657180,7040,7040,7040,7040,75
|
|
20240105,150300,1616129180,7040,7040,7040,7030,230
|
|
20240105,150200,1614509990,7030,7030,7030,7030,3
|
|
20240105,150100,1614488900,7030,7030,7030,7030,586
|
|
20240105,150000,1610369320,7050,7040,7060,7030,1253
|
|
20240105,145900,1601547880,7050,7050,7050,7050,0
|
|
20240105,145800,1601547880,7050,7050,7050,7050,20
|
|
20240105,145700,1601406880,7040,7050,7060,7040,640
|
|
20240105,145600,1596900690,7050,7040,7060,7040,75
|
|
20240105,145500,1596371930,7060,7060,7060,7060,0
|
|
20240105,145400,1596371930,7060,7050,7060,7050,565
|
|
20240105,145300,1592388030,7040,7040,7040,7040,0
|
|
20240105,145200,1592388030,7040,7040,7040,7040,0
|
|
20240105,145100,1592388030,7040,7040,7040,7040,510
|
|
20240105,145000,1588797630,7040,7040,7040,7040,526
|
|
20240105,144900,1585094590,7040,7050,7050,7040,87
|
|
20240105,144800,1584482090,7040,7040,7040,7040,0
|
|
20240105,144700,1584482090,7040,7040,7040,7040,13
|
|
20240105,144600,1584390570,7040,7040,7040,7040,941
|
|
20240105,144500,1577765930,7040,7040,7040,7040,143
|
|
20240105,144400,1576759210,7040,7040,7040,7040,10
|
|
20240105,144300,1576688810,7040,7040,7040,7040,0
|
|
20240105,144200,1576688810,7040,7040,7040,7040,0
|
|
20240105,144100,1576688810,7040,7030,7040,7030,701
|
|
20240105,144000,1571760770,7030,7030,7030,7030,213
|
|
20240105,143900,1570263380,7030,7030,7030,7030,0
|
|
20240105,143800,1570263380,7030,7030,7030,7030,751
|
|
20240105,143700,1564983850,7030,7030,7030,7030,70
|
|
20240105,143600,1564491750,7040,7030,7040,7030,58
|
|
20240105,143500,1564083930,7040,7040,7040,7030,577
|
|
20240105,143400,1560022320,7030,7030,7030,7030,140
|
|
20240105,143300,1559038120,7030,7030,7030,7030,149
|
|
20240105,143200,1557990650,7030,7040,7040,7030,1184
|
|
20240105,143100,1549664130,7030,7030,7030,7030,659
|
|
20240105,143000,1545031360,7030,7030,7040,7030,202
|
|
20240105,142900,1543611290,7030,7030,7030,7030,0
|
|
20240105,142800,1543611290,7030,7030,7030,7030,442
|
|
20240105,142700,1540504030,7040,7030,7040,7030,405
|
|
20240105,142600,1537656830,7040,7040,7040,7040,1
|
|
20240105,142500,1537649790,7030,7030,7030,7030,0
|
|
20240105,142400,1537649790,7030,7030,7030,7030,0
|
|
20240105,142300,1537649790,7030,7030,7030,7030,6
|
|
20240105,142200,1537607610,7030,7030,7030,7030,5
|
|
20240105,142100,1537572460,7030,7030,7030,7030,227
|
|
20240105,142000,1535976650,7040,7030,7040,7030,232
|
|
20240105,141900,1534344670,7030,7030,7030,7030,0
|
|
20240105,141800,1534344670,7030,7030,7030,7030,117
|
|
20240105,141700,1533522160,7030,7040,7040,7030,6
|
|
20240105,141600,1533479970,7030,7020,7030,7020,4
|
|
20240105,141500,1533451860,7020,7020,7030,7010,4216
|
|
20240105,141400,1503880790,7020,7030,7030,7010,12132
|
|
20240105,141300,1418676790,7030,7030,7030,7030,102
|
|
20240105,141200,1417959730,7040,7050,7060,7040,2078
|
|
20240105,141100,1403330010,7050,7050,7050,7050,0
|
|
20240105,141000,1403330010,7050,7050,7050,7050,0
|
|
20240105,140900,1403330010,7050,7040,7050,7040,201
|
|
20240105,140800,1401912970,7050,7050,7050,7050,203
|
|
20240105,140700,1400481820,7050,7050,7050,7040,243
|
|
20240105,140600,1398770070,7050,7050,7050,7050,3
|
|
20240105,140500,1398748920,7050,7050,7050,7050,0
|
|
20240105,140400,1398748920,7050,7050,7050,7050,243
|
|
20240105,140300,1397035770,7050,7050,7050,7050,12
|
|
20240105,140200,1396951170,7050,7050,7050,7050,42
|
|
20240105,140100,1396655070,7040,7040,7040,7040,1
|
|
20240105,140000,1396648030,7040,7040,7040,7040,0
|
|
20240105,135900,1396648030,7040,7040,7040,7040,939
|
|
20240105,135800,1390037470,7040,7040,7040,7040,73
|
|
20240105,135700,1389523550,7050,7050,7050,7040,359
|
|
20240105,135600,1386995600,7050,7050,7050,7050,59
|
|
20240105,135500,1386579650,7050,7050,7050,7050,55
|
|
20240105,135400,1386191900,7050,7050,7050,7050,10
|
|
20240105,135300,1386121400,7050,7050,7050,7050,50
|
|
20240105,135200,1385768900,7040,7040,7040,7040,86
|
|
20240105,135100,1385163460,7040,7040,7040,7040,0
|
|
20240105,135000,1385163460,7040,7040,7040,7040,0
|
|
20240105,134900,1385163460,7040,7040,7040,7040,1
|
|
20240105,134800,1385156420,7050,7050,7050,7050,600
|
|
20240105,134700,1380926420,7050,7050,7050,7050,242
|
|
20240105,134600,1379220320,7040,7040,7040,7040,5
|
|
20240105,134500,1379185120,7040,7040,7040,7040,30
|
|
20240105,134400,1378973920,7050,7050,7050,7050,46
|
|
20240105,134300,1378649620,7050,7050,7050,7050,0
|
|
20240105,134200,1378649620,7050,7050,7050,7040,190
|
|
20240105,134100,1377310520,7050,7040,7050,7040,573
|
|
20240105,134000,1373276570,7040,7030,7040,7030,2247
|
|
20240105,133900,1357467960,7030,7040,7040,7030,1216
|
|
20240105,133800,1348916160,7040,7030,7040,7030,1773
|
|
20240105,133700,1336444490,7040,7050,7050,7040,317
|
|
20240105,133600,1334212800,7050,7050,7050,7050,46
|
|
20240105,133500,1333888500,7050,7050,7050,7050,100
|
|
20240105,133400,1333183500,7050,7050,7050,7050,15
|
|
20240105,133300,1333077750,7050,7060,7060,7050,229
|
|
20240105,133200,1331463200,7060,7060,7060,7060,10
|
|
20240105,133100,1331392600,7060,7060,7060,7060,1
|
|
20240105,133000,1331385540,7060,7060,7060,7060,0
|
|
20240105,132900,1331385540,7060,7060,7060,7060,1
|
|
20240105,132800,1331378480,7050,7050,7050,7050,300
|
|
20240105,132700,1329263480,7050,7050,7050,7050,1
|
|
20240105,132600,1329256430,7050,7040,7050,7030,145
|
|
20240105,132500,1328236820,7030,7030,7050,7030,336
|
|
20240105,132400,1325874470,7020,7030,7030,7020,1305
|
|
20240105,132300,1316702530,7030,7030,7040,7030,920
|
|
20240105,132200,1310234450,7030,7030,7030,7030,917
|
|
20240105,132100,1303787940,7050,7050,7050,7050,50
|
|
20240105,132000,1303435440,7050,7030,7050,7030,21
|
|
20240105,131900,1303287530,7030,7040,7040,7030,311
|
|
20240105,131800,1301099740,7040,7050,7050,7040,3421
|
|
20240105,131700,1277015750,7050,7040,7050,7040,803
|
|
20240105,131600,1271362600,7050,7040,7050,7040,601
|
|
20240105,131500,1267131550,7040,7040,7040,7040,2324
|
|
20240105,131400,1250770590,7030,7040,7040,7020,1800
|
|
20240105,131300,1238116650,7040,7040,7040,7040,1336
|
|
20240105,131200,1228711210,7040,7040,7040,7040,100
|
|
20240105,131100,1228007210,7040,7040,7050,7040,220
|
|
20240105,131000,1226457460,7050,7030,7050,7030,534
|
|
20240105,130900,1222696990,7040,7050,7050,7030,1873
|
|
20240105,130800,1209517910,7040,7030,7050,7030,823
|
|
20240105,130700,1203725330,7020,7030,7030,7020,7512
|
|
20240105,130600,1150955970,7030,7040,7040,7030,2262
|
|
20240105,130500,1135053530,7040,7050,7050,7040,8057
|
|
20240105,130400,1078331750,7050,7050,7050,7050,0
|
|
20240105,130300,1078331750,7050,7040,7050,7040,1600
|
|
20240105,130200,1067066750,7050,7050,7050,7050,115
|
|
20240105,130100,1066256000,7050,7050,7050,7040,38
|
|
20240105,130000,1065988400,7040,7040,7040,7040,0
|
|
20240105,125900,1065988400,7040,7040,7040,7040,528
|
|
20240105,125800,1062271280,7050,7050,7050,7050,532
|
|
20240105,125700,1058520680,7050,7050,7050,7050,38
|
|
20240105,125600,1058252780,7060,7050,7060,7050,549
|
|
20240105,125500,1054382280,7060,7060,7060,7060,14
|
|
20240105,125400,1054283440,7060,7050,7060,7050,95
|
|
20240105,125300,1053613220,7050,7040,7050,7040,2322
|
|
20240105,125200,1037265220,7040,7050,7050,7040,341
|
|
20240105,125100,1034862480,7050,7050,7050,7050,202
|
|
20240105,125000,1033438380,7040,7040,7050,7040,569
|
|
20240105,124900,1029429610,7050,7050,7050,7050,481
|
|
20240105,124800,1026038560,7050,7060,7060,7050,2
|
|
20240105,124700,1026024450,7050,7050,7060,7050,1010
|
|
20240105,124600,1018903860,7050,7050,7050,7050,145
|
|
20240105,124500,1017881610,7050,7060,7060,7050,55
|
|
20240105,124400,1017493450,7050,7050,7050,7040,4334
|
|
20240105,124300,986938760,7050,7060,7060,7050,2
|
|
20240105,124200,986924650,7050,7060,7060,7050,1195
|
|
20240105,124100,978490850,7060,7060,7060,7060,5
|
|
20240105,124000,978455550,7070,7060,7070,7060,51
|
|
20240105,123900,978095480,7070,7070,7070,7070,11
|
|
20240105,123800,978017710,7060,7060,7060,7060,0
|
|
20240105,123700,978017710,7060,7070,7070,7060,57
|
|
20240105,123600,977615220,7070,7070,7070,7070,200
|
|
20240105,123500,976201220,7070,7070,7070,7070,19
|
|
20240105,123400,976066890,7070,7070,7070,7070,25
|
|
20240105,123300,975890140,7070,7070,7070,7070,339
|
|
20240105,123200,973493410,7070,7070,7070,7070,18
|
|
20240105,123100,973366150,7060,7060,7060,7060,400
|
|
20240105,123000,970542150,7060,7060,7060,7060,850
|
|
20240105,122900,964541150,7060,7060,7060,7060,71
|
|
20240105,122800,964039890,7070,7070,7070,7070,7
|
|
20240105,122700,963990400,7060,7070,7070,7060,41
|
|
20240105,122600,963700810,7080,7070,7080,7060,104
|
|
20240105,122500,962966520,7060,7070,7080,7060,319
|
|
20240105,122400,960712580,7070,7070,7070,7070,82
|
|
20240105,122300,960132840,7070,7070,7070,7070,63
|
|
20240105,122200,959687430,7070,7070,7070,7070,0
|
|
20240105,122100,959687430,7070,7070,7070,7070,0
|
|
20240105,122000,959687430,7070,7070,7070,7070,0
|
|
20240105,121900,959687430,7070,7070,7070,7070,75
|
|
20240105,121800,959157180,7070,7070,7070,7070,0
|
|
20240105,121700,959157180,7070,7070,7070,7070,17
|
|
20240105,121600,959036990,7070,7070,7070,7070,52
|
|
20240105,121500,958669350,7070,7070,7070,7070,0
|
|
20240105,121400,958669350,7070,7070,7070,7070,13
|
|
20240105,121300,958577440,7080,7070,7080,7070,401
|
|
20240105,121200,955742350,7070,7070,7070,7070,226
|
|
20240105,121100,954144530,7070,7070,7070,7070,0
|
|
20240105,121000,954144530,7070,7070,7070,7070,0
|
|
20240105,120900,954144530,7070,7070,7070,7070,3
|
|
20240105,120800,954123320,7070,7070,7070,7070,1
|
|
20240105,120700,954116250,7070,7070,7070,7070,0
|
|
20240105,120600,954116250,7070,7070,7070,7070,10
|
|
20240105,120500,954045550,7060,7070,7070,7060,137
|
|
20240105,120400,953077060,7070,7070,7070,7070,0
|
|
20240105,120300,953077060,7070,7060,7070,7060,227
|
|
20240105,120200,951474170,7060,7070,7070,7060,301
|
|
20240105,120100,949349100,7070,7070,7070,7070,100
|
|
20240105,120000,948642100,7070,7070,7070,7070,0
|
|
20240105,115900,948642100,7070,7070,7070,7060,17
|
|
20240105,115800,948521940,7060,7050,7060,7050,2853
|
|
20240105,115700,928381060,7060,7060,7060,7060,1390
|
|
20240105,115600,918567660,7070,7070,7070,7070,170
|
|
20240105,115500,917365760,7070,7070,7070,7070,0
|
|
20240105,115400,917365760,7070,7070,7070,7070,0
|
|
20240105,115300,917365760,7070,7070,7070,7070,2
|
|
20240105,115200,917351620,7060,7060,7060,7060,300
|
|
20240105,115100,915233620,7070,7060,7070,7060,502
|
|
20240105,115000,911689480,7060,7060,7060,7060,2200
|
|
20240105,114900,896157480,7060,7080,7080,7060,386
|
|
20240105,114800,893429030,7070,7070,7070,7070,204
|
|
20240105,114700,891986750,7080,7080,7080,7070,103
|
|
20240105,114600,891258510,7080,7070,7080,7070,250
|
|
20240105,114500,889490510,7080,7080,7080,7080,0
|
|
20240105,114400,889490510,7080,7080,7080,7080,0
|
|
20240105,114300,889490510,7080,7080,7080,7080,2
|
|
20240105,114200,889476350,7070,7070,7070,7070,1
|
|
20240105,114100,889469280,7070,7070,7070,7070,79
|
|
20240105,114000,888910750,7080,7070,7080,7070,522
|
|
20240105,113900,885220200,7080,7080,7080,7080,10
|
|
20240105,113800,885149400,7080,7080,7080,7080,11
|
|
20240105,113700,885071520,7090,7090,7090,7080,86
|
|
20240105,113600,884461810,7070,7100,7100,7070,330
|
|
20240105,113500,882119650,7100,7080,7100,7080,940
|
|
20240105,113400,875464430,7080,7080,7080,7080,6
|
|
20240105,113300,875421950,7080,7070,7080,7060,889
|
|
20240105,113200,869136700,7060,7060,7070,7060,997
|
|
20240105,113100,862097820,7070,7070,7070,7060,1487
|
|
20240105,113000,851595580,7080,7070,7080,7070,23
|
|
20240105,112900,851432940,7080,7080,7080,7080,15
|
|
20240105,112800,851326740,7080,7080,7080,7080,0
|
|
20240105,112700,851326740,7080,7060,7080,7060,410
|
|
20240105,112600,848427590,7060,7060,7060,7060,633
|
|
20240105,112500,843958610,7050,7050,7050,7050,40
|
|
20240105,112400,843676610,7050,7060,7060,7050,258
|
|
20240105,112300,841857570,7050,7050,7050,7050,97
|
|
20240105,112200,841173720,7050,7040,7050,7040,201
|
|
20240105,112100,839758670,7040,7050,7060,7040,2109
|
|
20240105,112000,824905540,7050,7050,7050,7050,1
|
|
20240105,111900,824898490,7040,7050,7070,7040,45
|
|
20240105,111800,824581270,7040,7040,7050,7040,12
|
|
20240105,111700,824496690,7050,7060,7060,7050,2066
|
|
20240105,111600,809925120,7080,7080,7080,7080,1
|
|
20240105,111500,809918040,7070,7070,7070,7070,2
|
|
20240105,111400,809903900,7070,7070,7070,7070,15
|
|
20240105,111300,809797850,7070,7070,7070,7070,1151
|
|
20240105,111200,801660280,7060,7060,7060,7060,200
|
|
20240105,111100,800248280,7070,7070,7070,7070,1
|
|
20240105,111000,800241210,7050,7050,7050,7050,38
|
|
20240105,110900,799973310,7060,7050,7060,7050,151
|
|
20240105,110800,798908750,7050,7050,7050,7050,175
|
|
20240105,110700,797675000,7040,7050,7050,7040,1828
|
|
20240105,110600,784787620,7050,7040,7050,7040,61
|
|
20240105,110500,784357600,7050,7050,7050,7050,381
|
|
20240105,110400,781671550,7050,7060,7060,7050,210
|
|
20240105,110300,780190600,7060,7060,7060,7060,70
|
|
20240105,110200,779696400,7070,7060,7070,7060,250
|
|
20240105,110100,777931280,7050,7050,7050,7050,5
|
|
20240105,110000,777896030,7060,7060,7060,7060,22
|
|
20240105,105900,777740710,7050,7060,7060,7050,290
|
|
20240105,105800,775696090,7050,7050,7050,7050,210
|
|
20240105,105700,774215590,7050,7060,7060,7050,6
|
|
20240105,105600,774173240,7050,7050,7050,7040,152
|
|
20240105,105500,773101750,7040,7060,7060,7040,1348
|
|
20240105,105400,763611470,7040,7050,7050,7040,2828
|
|
20240105,105300,743701250,7040,7050,7050,7040,3509
|
|
20240105,105200,718963130,7060,7060,7060,7060,854
|
|
20240105,105100,712933890,7070,7060,7070,7060,551
|
|
20240105,105000,709043680,7070,7070,7070,7070,210
|
|
20240105,104900,707558980,7070,7070,7070,7070,1
|
|
20240105,104800,707551910,7080,7060,7080,7060,2273
|
|
20240105,104700,691500130,7070,7070,7080,7060,1538
|
|
20240105,104600,680641450,7060,7080,7080,7060,4458
|
|
20240105,104500,649119860,7080,7080,7080,7070,2772
|
|
20240105,104400,629497100,7080,7080,7080,7080,2
|
|
20240105,104300,629482940,7090,7090,7090,7090,217
|
|
20240105,104200,627944410,7110,7110,7110,7110,0
|
|
20240105,104100,627944410,7110,7110,7110,7100,110
|
|
20240105,104000,627162390,7110,7100,7110,7100,83
|
|
20240105,103900,626573080,7110,7110,7110,7110,0
|
|
20240105,103800,626573080,7110,7110,7110,7110,12
|
|
20240105,103700,626487760,7110,7110,7110,7110,37
|
|
20240105,103600,626224690,7080,7070,7080,7070,1231
|
|
20240105,103500,617509220,7080,7110,7110,7080,590
|
|
20240105,103400,613331690,7100,7100,7100,7080,3487
|
|
20240105,103300,588629750,7100,7110,7110,7100,10
|
|
20240105,103200,588558740,7110,7100,7110,7100,24
|
|
20240105,103100,588388330,7100,7100,7100,7100,5
|
|
20240105,103000,588352830,7100,7100,7100,7100,0
|
|
20240105,102900,588352830,7100,7100,7100,7100,1078
|
|
20240105,102800,580699030,7110,7110,7110,7110,1
|
|
20240105,102700,580691920,7110,7100,7110,7100,12
|
|
20240105,102600,580606710,7100,7110,7110,7100,25
|
|
20240105,102500,580429110,7100,7090,7100,7090,68
|
|
20240105,102400,579946450,7090,7090,7090,7090,11
|
|
20240105,102300,579868460,7090,7100,7100,7090,23
|
|
20240105,102200,579705370,7100,7090,7100,7090,6
|
|
20240105,102100,579662810,7100,7110,7110,7100,160
|
|
20240105,102000,578525410,7120,7120,7120,7120,0
|
|
20240105,101900,578525410,7120,7090,7120,7090,286
|
|
20240105,101800,576497640,7100,7100,7100,7100,350
|
|
20240105,101700,574012640,7100,7100,7100,7100,11
|
|
20240105,101600,573934540,7080,7080,7080,7080,0
|
|
20240105,101500,573934540,7080,7100,7110,7080,6831
|
|
20240105,101400,525515060,7100,7090,7100,7090,380
|
|
20240105,101300,522819850,7090,7100,7100,7080,1650
|
|
20240105,101200,511129160,7100,7100,7100,7100,21
|
|
20240105,101100,510980060,7090,7090,7090,7090,60
|
|
20240105,101000,510554660,7090,7090,7090,7090,0
|
|
20240105,100900,510554660,7090,7090,7090,7090,352
|
|
20240105,100800,508058980,7100,7100,7100,7100,2
|
|
20240105,100700,508044780,7100,7090,7100,7090,1200
|
|
20240105,100600,499534780,7090,7100,7100,7090,600
|
|
20240105,100500,495280580,7100,7100,7100,7100,182
|
|
20240105,100400,493988380,7100,7100,7100,7100,700
|
|
20240105,100300,489018380,7100,7090,7110,7090,20
|
|
20240105,100200,488876380,7090,7100,7110,7090,558
|
|
20240105,100100,484914640,7100,7090,7100,7090,43
|
|
20240105,100000,484609350,7100,7090,7110,7090,176
|
|
20240105,095900,483361170,7080,7090,7090,7080,163
|
|
20240105,095800,482205510,7110,7090,7110,7080,1548
|
|
20240105,095700,471228520,7090,7090,7100,7090,5894
|
|
20240105,095600,429403230,7100,7100,7100,7090,465
|
|
20240105,095500,426101750,7100,7100,7110,7090,638
|
|
20240105,095400,421571760,7100,7110,7110,7100,219
|
|
20240105,095300,420014680,7120,7120,7120,7120,0
|
|
20240105,095200,420014680,7120,7120,7120,7120,190
|
|
20240105,095100,418661880,7120,7120,7120,7100,252
|
|
20240105,095000,416868680,7100,7100,7110,7100,2098
|
|
20240105,094900,401968580,7110,7140,7140,7110,2108
|
|
20240105,094800,386977630,7140,7140,7140,7140,1
|
|
20240105,094700,386970490,7140,7140,7140,7140,0
|
|
20240105,094600,386970490,7140,7140,7140,7120,1647
|
|
20240105,094500,375240090,7150,7140,7150,7140,204
|
|
20240105,094400,373783510,7130,7160,7160,7130,2118
|
|
20240105,094300,358660230,7160,7160,7160,7160,78
|
|
20240105,094200,358101750,7160,7150,7160,7150,562
|
|
20240105,094100,354078190,7150,7150,7160,7150,136
|
|
20240105,094000,353104670,7160,7150,7160,7140,2183
|
|
20240105,093900,337489080,7150,7160,7170,7150,2591
|
|
20240105,093800,318939120,7160,7160,7160,7160,405
|
|
20240105,093700,316039320,7160,7150,7160,7150,532
|
|
20240105,093600,312234880,7150,7160,7160,7150,797
|
|
20240105,093500,306536150,7170,7140,7170,7140,808
|
|
20240105,093400,300762110,7160,7150,7160,7140,715
|
|
20240105,093300,295650770,7140,7160,7160,7140,644
|
|
20240105,093200,291052350,7140,7160,7160,7140,139
|
|
20240105,093100,290059450,7160,7160,7160,7160,224
|
|
20240105,093000,288455610,7160,7150,7160,7140,329
|
|
20240105,092900,286104070,7150,7140,7150,7130,701
|
|
20240105,092800,281099540,7140,7140,7140,7140,57
|
|
20240105,092700,280692560,7140,7140,7140,7140,66
|
|
20240105,092600,280221320,7140,7110,7140,7110,381
|
|
20240105,092500,277504920,7110,7120,7130,7110,5218
|
|
20240105,092400,240402890,7110,7120,7120,7110,270
|
|
20240105,092300,238483070,7120,7140,7140,7120,82
|
|
20240105,092200,237898550,7120,7130,7140,7120,486
|
|
20240105,092100,234436540,7130,7150,7160,7130,336
|
|
20240105,092000,232033620,7160,7120,7160,7120,4130
|
|
20240105,091900,202561630,7110,7110,7110,7110,545
|
|
20240105,091800,198686680,7110,7110,7110,7110,26
|
|
20240105,091700,198501820,7110,7100,7110,7100,245
|
|
20240105,091600,196762200,7090,7060,7090,7060,2772
|
|
20240105,091500,177148870,7060,7060,7080,7050,368
|
|
20240105,091400,174551670,7060,7080,7080,7050,3051
|
|
20240105,091300,153024670,7080,7080,7080,7080,13
|
|
20240105,091200,152932630,7080,7080,7080,7080,38
|
|
20240105,091100,152663590,7050,7050,7080,7050,3965
|
|
20240105,091000,124682280,7080,7070,7080,7050,586
|
|
20240105,090900,120546740,7070,7080,7080,7070,1795
|
|
20240105,090800,107850770,7080,7110,7110,7080,239
|
|
20240105,090700,106156530,7110,7110,7110,7060,104
|
|
20240105,090600,105418070,7100,7030,7110,7030,3893
|
|
20240105,090500,77805870,7020,7100,7100,7020,5286
|
|
20240105,090400,40547630,7100,7110,7110,7100,405
|
|
20240105,090300,37669200,7110,7160,7160,7100,1366
|
|
20240105,090200,27956700,7160,7160,7170,7160,338
|
|
20240105,090100,25536380,7160,7170,7170,7120,1529
|
|
20240105,090000,14605520,7170,7160,7170,7150,2040
|