605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190200,4146372870,8350,8350,8350,8350,10659
|
|
20240104,190100,4146372870,8350,8350,8350,8350,0
|
|
20240104,190000,4146372870,8350,8350,8350,8350,0
|
|
20240104,185900,4146372870,8350,8350,8350,8350,0
|
|
20240104,185800,4146372870,8350,8350,8350,8350,0
|
|
20240104,185700,4146372870,8350,8350,8350,8350,0
|
|
20240104,185600,4146372870,8350,8350,8350,8350,0
|
|
20240104,185500,4146372870,8350,8350,8350,8350,0
|
|
20240104,185400,4146372870,8350,8350,8350,8350,0
|
|
20240104,185300,4146372870,8350,8350,8350,8350,0
|
|
20240104,185200,4146372870,8350,8350,8350,8350,0
|
|
20240104,185100,4146372870,8350,8350,8350,8350,0
|
|
20240104,185000,4146372870,8350,8350,8350,8350,0
|
|
20240104,184900,4146372870,8350,8350,8350,8350,0
|
|
20240104,184800,4146372870,8350,8350,8350,8350,0
|
|
20240104,184700,4146372870,8350,8350,8350,8350,0
|
|
20240104,184600,4146372870,8350,8350,8350,8350,0
|
|
20240104,184500,4146372870,8350,8350,8350,8350,0
|
|
20240104,184400,4146372870,8350,8350,8350,8350,0
|
|
20240104,184300,4146372870,8350,8350,8350,8350,0
|
|
20240104,184200,4146372870,8350,8350,8350,8350,0
|
|
20240104,184100,4146372870,8350,8350,8350,8350,0
|
|
20240104,184000,4146372870,8350,8350,8350,8350,0
|
|
20240104,183900,4146372870,8350,8350,8350,8350,0
|
|
20240104,183800,4146372870,8350,8350,8350,8350,0
|
|
20240104,183700,4146372870,8350,8350,8350,8350,0
|
|
20240104,183600,4146372870,8350,8350,8350,8350,0
|
|
20240104,183500,4146372870,8350,8350,8350,8350,0
|
|
20240104,183400,4146372870,8350,8350,8350,8350,0
|
|
20240104,183300,4146372870,8350,8350,8350,8350,0
|
|
20240104,183200,4146372870,8350,8350,8350,8350,10659
|
|
20240104,183100,4146372870,8350,8350,8350,8350,0
|
|
20240104,183000,4146372870,8350,8350,8350,8350,0
|
|
20240104,182900,4146372870,8350,8350,8350,8350,0
|
|
20240104,182800,4146372870,8350,8350,8350,8350,0
|
|
20240104,182700,4146372870,8350,8350,8350,8350,0
|
|
20240104,182600,4146372870,8350,8350,8350,8350,0
|
|
20240104,182500,4146372870,8350,8350,8350,8350,0
|
|
20240104,182400,4146372870,8350,8350,8350,8350,0
|
|
20240104,182300,4146372870,8350,8350,8350,8350,0
|
|
20240104,182200,4146372870,8350,8350,8350,8350,0
|
|
20240104,182100,4146372870,8350,8350,8350,8350,0
|
|
20240104,182000,4146372870,8350,8350,8350,8350,0
|
|
20240104,181900,4146372870,8350,8350,8350,8350,0
|
|
20240104,181800,4146372870,8350,8350,8350,8350,0
|
|
20240104,181700,4146372870,8350,8350,8350,8350,0
|
|
20240104,181600,4146372870,8350,8350,8350,8350,0
|
|
20240104,181500,4146372870,8350,8350,8350,8350,0
|
|
20240104,181400,4146372870,8350,8350,8350,8350,0
|
|
20240104,181300,4146372870,8350,8350,8350,8350,0
|
|
20240104,181200,4146372870,8350,8350,8350,8350,0
|
|
20240104,181100,4146372870,8350,8350,8350,8350,0
|
|
20240104,181000,4146372870,8350,8350,8350,8350,0
|
|
20240104,180900,4146372870,8350,8350,8350,8350,0
|
|
20240104,180800,4146372870,8350,8350,8350,8350,0
|
|
20240104,180700,4146372870,8350,8350,8350,8350,0
|
|
20240104,180600,4146372870,8350,8350,8350,8350,0
|
|
20240104,180500,4146372870,8350,8350,8350,8350,0
|
|
20240104,180400,4146372870,8350,8350,8350,8350,0
|
|
20240104,180300,4146372870,8350,8350,8350,8350,0
|
|
20240104,180200,4146372870,8350,8350,8350,8350,10659
|
|
20240104,180100,4146372870,8350,8350,8350,8350,0
|
|
20240104,180000,4146372870,8350,8350,8350,8350,0
|
|
20240104,175900,4146372870,8350,8350,8350,8350,0
|
|
20240104,175800,4146372870,8350,8350,8350,8350,0
|
|
20240104,175700,4146372870,8350,8350,8350,8350,0
|
|
20240104,175600,4146372870,8350,8350,8350,8350,0
|
|
20240104,175500,4146372870,8350,8350,8350,8350,0
|
|
20240104,175400,4146372870,8350,8350,8350,8350,0
|
|
20240104,175300,4146372870,8350,8350,8350,8350,0
|
|
20240104,175200,4146372870,8350,8350,8350,8350,0
|
|
20240104,175100,4146372870,8350,8350,8350,8350,0
|
|
20240104,175000,4146372870,8350,8350,8350,8350,0
|
|
20240104,174900,4146372870,8350,8350,8350,8350,0
|
|
20240104,174800,4146372870,8350,8350,8350,8350,0
|
|
20240104,174700,4146372870,8350,8350,8350,8350,0
|
|
20240104,174600,4146372870,8350,8350,8350,8350,0
|
|
20240104,174500,4146372870,8350,8350,8350,8350,0
|
|
20240104,174400,4146372870,8350,8350,8350,8350,0
|
|
20240104,174300,4146372870,8350,8350,8350,8350,0
|
|
20240104,174200,4146372870,8350,8350,8350,8350,0
|
|
20240104,174100,4146372870,8350,8350,8350,8350,0
|
|
20240104,174000,4146372870,8350,8350,8350,8350,0
|
|
20240104,173900,4146372870,8350,8350,8350,8350,0
|
|
20240104,173800,4146372870,8350,8350,8350,8350,0
|
|
20240104,173700,4146372870,8350,8350,8350,8350,0
|
|
20240104,173600,4146372870,8350,8350,8350,8350,0
|
|
20240104,173500,4146372870,8350,8350,8350,8350,0
|
|
20240104,173400,4146372870,8350,8350,8350,8350,0
|
|
20240104,173300,4146372870,8350,8350,8350,8350,0
|
|
20240104,173200,4146372870,8350,8350,8350,8350,10659
|
|
20240104,173100,4146372870,8350,8350,8350,8350,0
|
|
20240104,173000,4146372870,8350,8350,8350,8350,0
|
|
20240104,172900,4146372870,8350,8350,8350,8350,0
|
|
20240104,172800,4146372870,8350,8350,8350,8350,0
|
|
20240104,172700,4146372870,8350,8350,8350,8350,0
|
|
20240104,172600,4146372870,8350,8350,8350,8350,0
|
|
20240104,172500,4146372870,8350,8350,8350,8350,0
|
|
20240104,172400,4146372870,8350,8350,8350,8350,0
|
|
20240104,172300,4146372870,8350,8350,8350,8350,0
|
|
20240104,172200,4146372870,8350,8350,8350,8350,0
|
|
20240104,172100,4146372870,8350,8350,8350,8350,0
|
|
20240104,172000,4146372870,8350,8350,8350,8350,0
|
|
20240104,171900,4146372870,8350,8350,8350,8350,0
|
|
20240104,171800,4146372870,8350,8350,8350,8350,0
|
|
20240104,171700,4146372870,8350,8350,8350,8350,0
|
|
20240104,171600,4146372870,8350,8350,8350,8350,0
|
|
20240104,171500,4146372870,8350,8350,8350,8350,0
|
|
20240104,171400,4146372870,8350,8350,8350,8350,0
|
|
20240104,171300,4146372870,8350,8350,8350,8350,0
|
|
20240104,171200,4146372870,8350,8350,8350,8350,0
|
|
20240104,171100,4146372870,8350,8350,8350,8350,0
|
|
20240104,171000,4146372870,8350,8350,8350,8350,0
|
|
20240104,170900,4146372870,8350,8350,8350,8350,0
|
|
20240104,170800,4146372870,8350,8350,8350,8350,0
|
|
20240104,170700,4146372870,8350,8350,8350,8350,0
|
|
20240104,170600,4146372870,8350,8350,8350,8350,0
|
|
20240104,170500,4146372870,8350,8350,8350,8350,0
|
|
20240104,170400,4146372870,8350,8350,8350,8350,0
|
|
20240104,170300,4146372870,8350,8350,8350,8350,0
|
|
20240104,170200,4146372870,8350,8350,8350,8350,10659
|
|
20240104,170100,4146372870,8350,8350,8350,8350,0
|
|
20240104,170000,4146372870,8350,8350,8350,8350,0
|
|
20240104,165900,4146372870,8350,8350,8350,8350,0
|
|
20240104,165800,4146372870,8350,8350,8350,8350,0
|
|
20240104,165700,4146372870,8350,8350,8350,8350,0
|
|
20240104,165600,4146372870,8350,8350,8350,8350,0
|
|
20240104,165500,4146372870,8350,8350,8350,8350,0
|
|
20240104,165400,4146372870,8350,8350,8350,8350,0
|
|
20240104,165300,4146372870,8350,8350,8350,8350,0
|
|
20240104,165200,4146372870,8350,8350,8350,8350,0
|
|
20240104,165100,4146372870,8350,8350,8350,8350,0
|
|
20240104,165000,4146372870,8350,8350,8350,8350,0
|
|
20240104,164900,4146372870,8350,8350,8350,8350,0
|
|
20240104,164800,4146372870,8350,8350,8350,8350,0
|
|
20240104,164700,4146372870,8350,8350,8350,8350,0
|
|
20240104,164600,4146372870,8350,8350,8350,8350,0
|
|
20240104,164500,4146372870,8350,8350,8350,8350,0
|
|
20240104,164400,4146372870,8350,8350,8350,8350,0
|
|
20240104,164300,4146372870,8350,8350,8350,8350,0
|
|
20240104,164200,4146372870,8350,8350,8350,8350,0
|
|
20240104,164100,4146372870,8350,8350,8350,8350,0
|
|
20240104,164000,4146372870,8350,8350,8350,8350,0
|
|
20240104,163900,4146372870,8350,8350,8350,8350,0
|
|
20240104,163800,4146372870,8350,8350,8350,8350,0
|
|
20240104,163700,4146372870,8350,8350,8350,8350,0
|
|
20240104,163600,4146372870,8350,8350,8350,8350,0
|
|
20240104,163500,4146372870,8350,8350,8350,8350,0
|
|
20240104,163400,4146372870,8350,8350,8350,8350,0
|
|
20240104,163300,4146372870,8350,8350,8350,8350,0
|
|
20240104,163200,4146372870,8350,8350,8350,8350,10659
|
|
20240104,163100,4146372870,8350,8350,8350,8350,0
|
|
20240104,163000,4146372870,8350,8350,8350,8350,0
|
|
20240104,162900,4146372870,8350,8350,8350,8350,0
|
|
20240104,162800,4146372870,8350,8350,8350,8350,0
|
|
20240104,162700,4146372870,8350,8350,8350,8350,0
|
|
20240104,162600,4146372870,8350,8350,8350,8350,0
|
|
20240104,162500,4146372870,8350,8350,8350,8350,0
|
|
20240104,162400,4146372870,8350,8350,8350,8350,0
|
|
20240104,162300,4146372870,8350,8350,8350,8350,0
|
|
20240104,162200,4146372870,8350,8350,8350,8350,0
|
|
20240104,162100,4146372870,8350,8350,8350,8350,0
|
|
20240104,162000,4146372870,8350,8350,8350,8350,0
|
|
20240104,161900,4146372870,8350,8350,8350,8350,0
|
|
20240104,161800,4146372870,8350,8350,8350,8350,0
|
|
20240104,161700,4146372870,8350,8350,8350,8350,0
|
|
20240104,161600,4146372870,8350,8350,8350,8350,0
|
|
20240104,161500,4146372870,8350,8350,8350,8350,0
|
|
20240104,161400,4146372870,8350,8350,8350,8350,0
|
|
20240104,161300,4146372870,8350,8350,8350,8350,0
|
|
20240104,161200,4146372870,8350,8350,8350,8350,0
|
|
20240104,161100,4146372870,8350,8350,8350,8350,0
|
|
20240104,161000,4146372870,8350,8350,8350,8350,0
|
|
20240104,160900,4146372870,8350,8350,8350,8350,0
|
|
20240104,160800,4146372870,8350,8350,8350,8350,0
|
|
20240104,160700,4146372870,8350,8350,8350,8350,0
|
|
20240104,160600,4146372870,8350,8350,8350,8350,0
|
|
20240104,160500,4146372870,8350,8350,8350,8350,0
|
|
20240104,160400,4146372870,8350,8350,8350,8350,0
|
|
20240104,160300,4146372870,8350,8350,8350,8350,0
|
|
20240104,160200,4146372870,8350,8350,8350,8350,10659
|
|
20240104,160100,4146372870,8350,8350,8350,8350,0
|
|
20240104,160000,4146372870,8350,8350,8350,8350,0
|
|
20240104,155900,4146372870,8350,8350,8350,8350,0
|
|
20240104,155800,4146372870,8350,8350,8350,8350,0
|
|
20240104,155700,4146372870,8350,8350,8350,8350,0
|
|
20240104,155600,4146372870,8350,8350,8350,8350,0
|
|
20240104,155500,4146372870,8350,8350,8350,8350,0
|
|
20240104,155400,4146372870,8350,8350,8350,8350,0
|
|
20240104,155300,4146372870,8350,8350,8350,8350,0
|
|
20240104,155200,4146372870,8350,8350,8350,8350,0
|
|
20240104,155100,4146372870,8350,8350,8350,8350,0
|
|
20240104,155000,4146372870,8350,8350,8350,8350,0
|
|
20240104,154900,4146372870,8350,8350,8350,8350,0
|
|
20240104,154800,4146372870,8350,8350,8350,8350,0
|
|
20240104,154700,4146372870,8350,8350,8350,8350,0
|
|
20240104,154600,4146372870,8350,8350,8350,8350,0
|
|
20240104,154500,4146372870,8350,8350,8350,8350,0
|
|
20240104,154400,4146372870,8350,8350,8350,8350,0
|
|
20240104,154300,4146372870,8350,8350,8350,8350,0
|
|
20240104,154200,4146372870,8350,8350,8350,8350,0
|
|
20240104,154100,4146372870,8350,8350,8350,8350,0
|
|
20240104,154000,4146372870,8350,8350,8350,8350,0
|
|
20240104,153900,4146372870,8350,8350,8350,8350,0
|
|
20240104,153800,4146372870,8350,8350,8350,8350,0
|
|
20240104,153700,4146372870,8350,8350,8350,8350,0
|
|
20240104,153600,4146372870,8350,8350,8350,8350,0
|
|
20240104,153500,4146372870,8350,8350,8350,8350,0
|
|
20240104,153400,4146372870,8350,8350,8350,8350,0
|
|
20240104,153300,4146372870,8350,8350,8350,8350,0
|
|
20240104,153200,4146372870,8350,8350,8350,8350,10659
|
|
20240104,153100,4146372870,8350,8350,8350,8350,0
|
|
20240104,153000,4146372870,8350,8350,8350,8350,10659
|
|
20240104,152900,4057370220,8340,8340,8340,8340,0
|
|
20240104,152800,4057370220,8340,8340,8340,8340,0
|
|
20240104,152700,4057370220,8340,8340,8340,8340,0
|
|
20240104,152600,4057370220,8340,8340,8340,8340,0
|
|
20240104,152500,4057370220,8340,8340,8340,8340,0
|
|
20240104,152400,4057370220,8340,8340,8340,8340,0
|
|
20240104,152300,4057370220,8340,8340,8340,8340,0
|
|
20240104,152200,4057370220,8340,8340,8340,8340,0
|
|
20240104,152100,4057370220,8340,8340,8340,8340,0
|
|
20240104,152000,4057370220,8340,8340,8340,8340,0
|
|
20240104,151900,4057370220,8340,8340,8350,8330,1534
|
|
20240104,151800,4044576690,8330,8360,8360,8330,6633
|
|
20240104,151700,3989218820,8350,8360,8360,8350,1185
|
|
20240104,151600,3979317960,8370,8350,8370,8350,85
|
|
20240104,151500,3978608040,8360,8350,8370,8350,465
|
|
20240104,151400,3974725000,8360,8360,8360,8350,202
|
|
20240104,151300,3973037010,8350,8360,8370,8350,127
|
|
20240104,151200,3971975680,8360,8370,8370,8350,549
|
|
20240104,151100,3967386440,8370,8370,8380,8360,289
|
|
20240104,151000,3964967410,8370,8360,8370,8360,577
|
|
20240104,150900,3960139640,8370,8340,8370,8340,1620
|
|
20240104,150800,3946608150,8340,8340,8350,8340,160
|
|
20240104,150700,3945273700,8350,8340,8350,8340,506
|
|
20240104,150600,3941053600,8340,8340,8340,8340,239
|
|
20240104,150500,3939060340,8340,8330,8340,8330,1529
|
|
20240104,150400,3926308680,8330,8350,8350,8330,265
|
|
20240104,150300,3924098430,8340,8340,8350,8340,379
|
|
20240104,150200,3920937200,8340,8340,8340,8340,3027
|
|
20240104,150100,3895692020,8340,8340,8340,8340,52
|
|
20240104,150000,3895258340,8340,8340,8350,8340,169
|
|
20240104,145900,3893848870,8340,8340,8340,8340,749
|
|
20240104,145800,3887602210,8340,8330,8340,8330,33
|
|
20240104,145700,3887327000,8340,8340,8350,8330,451
|
|
20240104,145600,3883565620,8340,8340,8350,8340,309
|
|
20240104,145500,3880988500,8350,8340,8350,8330,11622
|
|
20240104,145400,3784061580,8340,8330,8340,8310,11688
|
|
20240104,145300,3686818300,8340,8340,8340,8330,4916
|
|
20240104,145200,3645835750,8340,8340,8350,8340,1011
|
|
20240104,145100,3637403960,8350,8350,8350,8340,1442
|
|
20240104,145000,3625374300,8340,8350,8350,8340,5995
|
|
20240104,144900,3575316090,8350,8350,8360,8350,76
|
|
20240104,144800,3574680780,8350,8360,8360,8350,400
|
|
20240104,144700,3571336840,8350,8350,8360,8350,68
|
|
20240104,144600,3570768400,8350,8360,8360,8350,200
|
|
20240104,144500,3569096460,8350,8360,8360,8350,26
|
|
20240104,144400,3568879160,8350,8360,8360,8350,17
|
|
20240104,144300,3568737100,8360,8340,8360,8340,2849
|
|
20240104,144200,3544950580,8340,8340,8360,8340,179
|
|
20240104,144100,3543455950,8360,8340,8360,8340,2948
|
|
20240104,144000,3518867120,8340,8360,8360,8340,2358
|
|
20240104,143900,3499178010,8350,8360,8360,8340,462
|
|
20240104,143800,3495315750,8360,8380,8380,8340,13298
|
|
20240104,143700,3384222260,8360,8360,8370,8360,747
|
|
20240104,143600,3377969910,8370,8360,8370,8360,758
|
|
20240104,143500,3371631490,8370,8370,8370,8360,5067
|
|
20240104,143400,3329270740,8370,8370,8370,8360,121
|
|
20240104,143300,3328258200,8370,8370,8370,8360,38
|
|
20240104,143200,3327940180,8370,8370,8370,8370,65
|
|
20240104,143100,3327396130,8370,8370,8370,8370,11
|
|
20240104,143000,3327304060,8370,8380,8380,8370,2909
|
|
20240104,142900,3302955710,8380,8380,8380,8380,134
|
|
20240104,142800,3301832790,8380,8370,8380,8370,330
|
|
20240104,142700,3299070490,8380,8380,8380,8370,2352
|
|
20240104,142600,3279384230,8380,8380,8380,8380,2270
|
|
20240104,142500,3260361630,8380,8390,8390,8380,126
|
|
20240104,142400,3259305490,8400,8380,8400,8380,12
|
|
20240104,142300,3259204910,8380,8380,8380,8380,4
|
|
20240104,142200,3259171390,8380,8380,8390,8380,2588
|
|
20240104,142100,3237470860,8380,8380,8380,8380,4
|
|
20240104,142000,3237437340,8380,8390,8390,8380,133
|
|
20240104,141900,3236322470,8390,8390,8390,8390,409
|
|
20240104,141800,3232890960,8390,8390,8390,8390,10
|
|
20240104,141700,3232807060,8390,8390,8390,8390,1
|
|
20240104,141600,3232798670,8390,8390,8390,8390,0
|
|
20240104,141500,3232798670,8390,8390,8390,8390,403
|
|
20240104,141400,3229417500,8380,8380,8380,8380,571
|
|
20240104,141300,3224632520,8380,8380,8380,8370,7644
|
|
20240104,141200,3160618400,8380,8370,8380,8370,1127
|
|
20240104,141100,3151185270,8370,8380,8380,8370,70
|
|
20240104,141000,3150598680,8370,8380,8380,8370,1798
|
|
20240104,140900,3135532040,8380,8380,8380,8380,0
|
|
20240104,140800,3135532040,8380,8380,8380,8380,46
|
|
20240104,140700,3135146560,8390,8380,8390,8380,153
|
|
20240104,140600,3133863920,8390,8380,8390,8380,130
|
|
20240104,140500,3132773990,8390,8390,8390,8390,264
|
|
20240104,140400,3130559030,8380,8390,8390,8380,1583
|
|
20240104,140300,3117293470,8390,8390,8390,8390,30
|
|
20240104,140200,3117041770,8390,8380,8390,8380,22
|
|
20240104,140100,3116857340,8400,8400,8400,8400,0
|
|
20240104,140000,3116857340,8400,8390,8400,8390,400
|
|
20240104,135900,3113499990,8380,8390,8390,8380,18
|
|
20240104,135800,3113349030,8390,8380,8390,8380,1867
|
|
20240104,135700,3097686260,8380,8380,8380,8380,220
|
|
20240104,135600,3095842660,8380,8380,8380,8380,4
|
|
20240104,135500,3095809140,8390,8390,8390,8390,504
|
|
20240104,135400,3091580580,8390,8380,8390,8380,8
|
|
20240104,135300,3091513510,8390,8390,8390,8390,100
|
|
20240104,135200,3090674510,8390,8400,8400,8390,136
|
|
20240104,135100,3089533360,8400,8400,8400,8400,0
|
|
20240104,135000,3089533360,8400,8400,8400,8390,16
|
|
20240104,134900,3089399020,8400,8390,8400,8390,251
|
|
20240104,134800,3087293120,8390,8400,8400,8390,114
|
|
20240104,134700,3086335660,8390,8390,8390,8390,41
|
|
20240104,134600,3085991670,8390,8390,8390,8390,476
|
|
20240104,134500,3081998030,8390,8400,8400,8390,267
|
|
20240104,134400,3079756880,8390,8390,8390,8390,5
|
|
20240104,134300,3079714930,8390,8390,8390,8390,0
|
|
20240104,134200,3079714930,8390,8390,8390,8390,6
|
|
20240104,134100,3079664590,8390,8390,8390,8390,534
|
|
20240104,134000,3075184330,8380,8390,8390,8380,55
|
|
20240104,133900,3074722920,8390,8400,8400,8390,1261
|
|
20240104,133800,3064143120,8390,8390,8390,8390,6
|
|
20240104,133700,3064092780,8390,8390,8400,8390,630
|
|
20240104,133600,3058807070,8410,8410,8410,8410,2
|
|
20240104,133500,3058790250,8410,8380,8410,8380,174
|
|
20240104,133400,3057329170,8390,8390,8390,8390,705
|
|
20240104,133300,3051414220,8390,8380,8390,8370,4993
|
|
20240104,133200,3009572900,8390,8390,8390,8390,2
|
|
20240104,133100,3009556120,8390,8390,8390,8380,1323
|
|
20240104,133000,2998468200,8390,8390,8390,8390,275
|
|
20240104,132900,2996160950,8390,8390,8390,8380,15
|
|
20240104,132800,2996035150,8390,8400,8400,8390,1777
|
|
20240104,132700,2981123710,8390,8400,8400,8390,130
|
|
20240104,132600,2980032410,8390,8390,8390,8390,50
|
|
20240104,132500,2979612910,8390,8390,8390,8390,4
|
|
20240104,132400,2979579350,8390,8390,8390,8390,27
|
|
20240104,132300,2979352820,8390,8400,8400,8390,558
|
|
20240104,132200,2974665670,8390,8390,8390,8390,4
|
|
20240104,132100,2974632110,8390,8390,8390,8380,1583
|
|
20240104,132000,2961350790,8380,8380,8380,8380,1424
|
|
20240104,131900,2949417670,8370,8380,8380,8370,107
|
|
20240104,131800,2948521080,8380,8370,8380,8370,439
|
|
20240104,131700,2944845640,8370,8390,8390,8370,2781
|
|
20240104,131600,2921540800,8380,8390,8390,8380,100
|
|
20240104,131500,2920702460,8380,8380,8390,8380,1298
|
|
20240104,131400,2909818020,8380,8380,8380,8380,239
|
|
20240104,131300,2907815200,8400,8390,8400,8380,394
|
|
20240104,131200,2904508710,8390,8400,8400,8380,266
|
|
20240104,131100,2902276150,8400,8410,8410,8380,229
|
|
20240104,131000,2900352310,8410,8380,8410,8380,209
|
|
20240104,130900,2898596590,8380,8380,8380,8370,1203
|
|
20240104,130800,2888525300,8380,8400,8400,8370,8
|
|
20240104,130700,2888458270,8400,8400,8400,8370,918
|
|
20240104,130600,2880763450,8400,8380,8400,8380,13
|
|
20240104,130500,2880654390,8380,8380,8380,8380,250
|
|
20240104,130400,2878559390,8380,8380,8380,8380,5
|
|
20240104,130300,2878517490,8390,8390,8390,8390,204
|
|
20240104,130200,2876805930,8390,8400,8400,8390,3
|
|
20240104,130100,2876780750,8390,8380,8390,8380,332
|
|
20240104,130000,2873995280,8390,8400,8400,8390,131
|
|
20240104,125900,2872895170,8400,8400,8400,8400,1
|
|
20240104,125800,2872886770,8400,8370,8400,8370,285
|
|
20240104,125700,2870499450,8380,8380,8400,8380,1092
|
|
20240104,125600,2861334650,8380,8380,8380,8380,109
|
|
20240104,125500,2860421230,8380,8370,8380,8370,95
|
|
20240104,125400,2859625240,8380,8380,8380,8380,78
|
|
20240104,125300,2858971600,8380,8380,8380,8380,524
|
|
20240104,125200,2854580480,8370,8370,8370,8370,2439
|
|
20240104,125100,2834166050,8370,8380,8380,8370,3365
|
|
20240104,125000,2805999500,8380,8370,8380,8370,13
|
|
20240104,124900,2805890670,8370,8380,8380,8370,875
|
|
20240104,124800,2798559160,8380,8390,8390,8380,90
|
|
20240104,124700,2797804700,8390,8390,8390,8390,34
|
|
20240104,124600,2797519440,8380,8380,8380,8380,30
|
|
20240104,124500,2797268040,8380,8380,8380,8380,253
|
|
20240104,124400,2795147900,8380,8380,8380,8380,14
|
|
20240104,124300,2795030580,8390,8380,8390,8380,486
|
|
20240104,124200,2790956000,8380,8380,8390,8380,255
|
|
20240104,124100,2788819050,8380,8380,8380,8380,210
|
|
20240104,124000,2787059250,8380,8380,8390,8380,162
|
|
20240104,123900,2785701680,8390,8390,8390,8380,917
|
|
20240104,123800,2778016800,8390,8390,8390,8390,0
|
|
20240104,123700,2778016800,8390,8390,8390,8390,0
|
|
20240104,123600,2778016800,8390,8390,8390,8390,0
|
|
20240104,123500,2778016800,8390,8390,8390,8390,70
|
|
20240104,123400,2777429500,8390,8390,8390,8390,9
|
|
20240104,123300,2777353990,8380,8380,8380,8370,1590
|
|
20240104,123200,2764039790,8380,8380,8380,8380,5
|
|
20240104,123100,2763997890,8380,8380,8380,8380,237
|
|
20240104,123000,2762011830,8380,8380,8380,8370,1303
|
|
20240104,122900,2751104690,8380,8380,8380,8380,10
|
|
20240104,122800,2751020890,8380,8380,8380,8380,371
|
|
20240104,122700,2747911910,8380,8380,8380,8380,60
|
|
20240104,122600,2747409110,8380,8380,8380,8380,181
|
|
20240104,122500,2745892330,8380,8380,8380,8380,79
|
|
20240104,122400,2745230310,8380,8380,8380,8380,317
|
|
20240104,122300,2742573850,8370,8380,8380,8370,2083
|
|
20240104,122200,2725122930,8390,8380,8400,8380,301
|
|
20240104,122100,2722597590,8400,8390,8400,8390,204
|
|
20240104,122000,2720885730,8400,8400,8400,8400,6
|
|
20240104,121900,2720835330,8390,8400,8400,8390,135
|
|
20240104,121800,2719702330,8400,8420,8420,8400,356
|
|
20240104,121700,2716708650,8420,8420,8420,8420,933
|
|
20240104,121600,2708852790,8410,8400,8410,8400,2482
|
|
20240104,121500,2687979960,8370,8380,8380,8370,6106
|
|
20240104,121400,2636872710,8360,8380,8380,8360,7000
|
|
20240104,121300,2578297850,8370,8410,8420,8370,5549
|
|
20240104,121200,2531744930,8420,8420,8420,8420,1
|
|
20240104,121100,2531736510,8420,8420,8420,8420,21
|
|
20240104,121000,2531559690,8420,8420,8420,8420,78
|
|
20240104,120900,2530902930,8410,8420,8420,8410,2607
|
|
20240104,120800,2508958780,8420,8420,8420,8420,358
|
|
20240104,120700,2505944420,8420,8410,8420,8410,163
|
|
20240104,120600,2504573560,8420,8420,8420,8420,451
|
|
20240104,120500,2500776140,8400,8410,8410,8400,99
|
|
20240104,120400,2499944340,8410,8410,8410,8410,97
|
|
20240104,120300,2499128570,8400,8400,8400,8400,153
|
|
20240104,120200,2497843370,8410,8400,8410,8400,202
|
|
20240104,120100,2496145050,8400,8400,8400,8400,15
|
|
20240104,120000,2496019050,8410,8410,8410,8410,2
|
|
20240104,115900,2496002230,8390,8410,8410,8380,493
|
|
20240104,115800,2491868400,8400,8400,8400,8390,4096
|
|
20240104,115700,2457462020,8390,8390,8390,8390,0
|
|
20240104,115600,2457462020,8390,8390,8390,8390,259
|
|
20240104,115500,2455289010,8390,8380,8390,8380,1164
|
|
20240104,115400,2445534460,8390,8390,8390,8390,21
|
|
20240104,115300,2445358270,8390,8390,8390,8390,1144
|
|
20240104,115200,2435760110,8390,8390,8390,8390,102
|
|
20240104,115100,2434904330,8390,8390,8390,8380,487
|
|
20240104,115000,2430823090,8390,8390,8390,8380,64
|
|
20240104,114900,2430286140,8390,8390,8390,8390,130
|
|
20240104,114800,2429195440,8380,8390,8390,8380,91
|
|
20240104,114700,2428432650,8390,8390,8390,8390,6
|
|
20240104,114600,2428382310,8390,8390,8390,8390,179
|
|
20240104,114500,2426880500,8390,8390,8390,8390,149
|
|
20240104,114400,2425630390,8390,8390,8390,8390,4
|
|
20240104,114300,2425596830,8390,8390,8390,8380,410
|
|
20240104,114200,2422157930,8390,8390,8390,8390,53
|
|
20240104,114100,2421713260,8390,8390,8390,8390,21
|
|
20240104,114000,2421537070,8380,8390,8390,8380,68
|
|
20240104,113900,2420966560,8390,8390,8390,8390,101
|
|
20240104,113800,2420119170,8380,8380,8380,8370,575
|
|
20240104,113700,2415302980,8380,8390,8390,8380,235
|
|
20240104,113600,2413333470,8390,8380,8390,8380,1023
|
|
20240104,113500,2404760490,8380,8370,8380,8370,61
|
|
20240104,113400,2404249810,8370,8380,8380,8370,285
|
|
20240104,113300,2401864010,8370,8380,8380,8370,122
|
|
20240104,113200,2400841660,8380,8370,8380,8370,64
|
|
20240104,113100,2400305930,8370,8380,8380,8370,356
|
|
20240104,113000,2397326140,8380,8380,8380,8370,44
|
|
20240104,112900,2396957660,8380,8380,8380,8380,22
|
|
20240104,112800,2396773300,8380,8380,8380,8380,2
|
|
20240104,112700,2396756540,8380,8390,8390,8380,178
|
|
20240104,112600,2395263330,8390,8370,8390,8370,2654
|
|
20240104,112500,2373038350,8370,8370,8370,8370,1933
|
|
20240104,112400,2356859140,8370,8380,8380,8370,1831
|
|
20240104,112300,2341533560,8380,8390,8390,8370,1252
|
|
20240104,112200,2331043290,8390,8390,8390,8390,3
|
|
20240104,112100,2331018120,8390,8390,8390,8390,61
|
|
20240104,112000,2330506330,8390,8390,8390,8390,13
|
|
20240104,111900,2330397260,8380,8380,8380,8380,0
|
|
20240104,111800,2330397260,8380,8390,8390,8380,25
|
|
20240104,111700,2330187630,8390,8390,8390,8390,45
|
|
20240104,111600,2329810080,8390,8390,8390,8390,1002
|
|
20240104,111500,2321403300,8390,8380,8390,8380,197
|
|
20240104,111400,2319752430,8380,8380,8380,8380,1554
|
|
20240104,111300,2306729910,8390,8390,8390,8390,371
|
|
20240104,111200,2303617220,8390,8380,8390,8380,253
|
|
20240104,111100,2301497070,8380,8380,8380,8380,52
|
|
20240104,111000,2301061310,8370,8390,8390,8370,4001
|
|
20240104,110900,2267553810,8380,8390,8390,8380,274
|
|
20240104,110800,2265256590,8380,8390,8390,8380,580
|
|
20240104,110700,2260393790,8390,8390,8390,8390,204
|
|
20240104,110600,2258682230,8390,8400,8400,8390,292
|
|
20240104,110500,2256231130,8400,8390,8400,8390,68
|
|
20240104,110400,2255660600,8380,8390,8390,8380,304
|
|
20240104,110300,2253113040,8390,8400,8400,8380,65
|
|
20240104,110200,2252568290,8370,8400,8400,8370,409
|
|
20240104,110100,2249144220,8370,8370,8370,8370,0
|
|
20240104,110000,2249144220,8370,8400,8400,8370,2752
|
|
20240104,105900,2226064740,8390,8390,8390,8390,824
|
|
20240104,105800,2219151380,8390,8380,8390,8380,25
|
|
20240104,105700,2218941870,8380,8390,8390,8380,77
|
|
20240104,105600,2218296600,8370,8380,8400,8370,1253
|
|
20240104,105500,2207782390,8380,8370,8380,8370,15
|
|
20240104,105400,2207656700,8380,8360,8390,8350,11588
|
|
20240104,105300,2110867080,8360,8390,8390,8360,4049
|
|
20240104,105200,2076988760,8370,8360,8370,8360,1715
|
|
20240104,105100,2062634820,8370,8390,8400,8360,11404
|
|
20240104,105000,1967128180,8390,8410,8410,8390,3313
|
|
20240104,104900,1939301700,8400,8420,8420,8400,1267
|
|
20240104,104800,1928647420,8410,8430,8430,8410,224
|
|
20240104,104700,1926763330,8420,8420,8420,8420,659
|
|
20240104,104600,1921214550,8430,8430,8430,8420,3807
|
|
20240104,104500,1889129050,8440,8440,8440,8440,3
|
|
20240104,104400,1889103730,8440,8440,8440,8440,6
|
|
20240104,104300,1889053090,8440,8430,8440,8420,2633
|
|
20240104,104200,1866857200,8430,8440,8440,8430,256
|
|
20240104,104100,1864699060,8460,8460,8460,8460,2
|
|
20240104,104000,1864682140,8430,8430,8430,8430,3497
|
|
20240104,103900,1835202430,8420,8440,8440,8420,708
|
|
20240104,103800,1829235060,8440,8440,8440,8430,355
|
|
20240104,103700,1826240050,8430,8430,8430,8430,100
|
|
20240104,103600,1825397050,8430,8430,8440,8430,397
|
|
20240104,103500,1822050290,8440,8440,8440,8440,52
|
|
20240104,103400,1821611410,8460,8460,8460,8430,1027
|
|
20240104,103300,1812945980,8460,8460,8460,8460,541
|
|
20240104,103200,1808369120,8460,8460,8460,8460,14
|
|
20240104,103100,1808250680,8460,8450,8460,8440,147
|
|
20240104,103000,1807009270,8440,8440,8440,8440,90
|
|
20240104,102900,1806249670,8430,8440,8440,8430,2109
|
|
20240104,102800,1788458310,8450,8460,8460,8440,221
|
|
20240104,102700,1786590790,8460,8440,8460,8440,5178
|
|
20240104,102600,1742888260,8450,8450,8460,8450,6001
|
|
20240104,102500,1692179240,8460,8460,8460,8460,500
|
|
20240104,102400,1687949240,8460,8460,8460,8450,332
|
|
20240104,102300,1685141640,8460,8430,8460,8430,642
|
|
20240104,102200,1679719320,8430,8420,8440,8420,1268
|
|
20240104,102100,1669042040,8420,8400,8420,8400,1214
|
|
20240104,102000,1658833290,8400,8400,8410,8400,159
|
|
20240104,101900,1657497660,8400,8400,8410,8400,2652
|
|
20240104,101800,1635220850,8400,8400,8410,8390,344
|
|
20240104,101700,1632334580,8390,8400,8410,8390,1399
|
|
20240104,101600,1620586140,8400,8400,8400,8390,2243
|
|
20240104,101500,1601760050,8400,8400,8410,8390,1665
|
|
20240104,101400,1587775740,8400,8410,8410,8390,1201
|
|
20240104,101300,1577687270,8420,8410,8420,8400,464
|
|
20240104,101200,1573787140,8410,8420,8420,8410,515
|
|
20240104,101100,1569455710,8420,8430,8430,8390,6349
|
|
20240104,101000,1516115230,8430,8410,8430,8410,2307
|
|
20240104,100900,1496700420,8420,8410,8420,8410,1170
|
|
20240104,100800,1486856890,8410,8410,8410,8400,977
|
|
20240104,100700,1478640620,8400,8420,8420,8400,2002
|
|
20240104,100600,1461809840,8420,8440,8440,8410,1533
|
|
20240104,100500,1448901040,8440,8430,8440,8400,5332
|
|
20240104,100400,1404069510,8430,8420,8470,8420,807
|
|
20240104,100300,1397251600,8470,8440,8470,8400,23626
|
|
20240104,100200,1198359270,8450,8460,8460,8440,1866
|
|
20240104,100100,1182603310,8460,8460,8470,8460,449
|
|
20240104,100000,1178804740,8460,8460,8460,8450,1189
|
|
20240104,095900,1168746000,8460,8470,8470,8460,1739
|
|
20240104,095800,1154032850,8470,8480,8480,8470,32
|
|
20240104,095700,1153761800,8480,8480,8480,8460,2257
|
|
20240104,095600,1134651420,8480,8480,8480,8470,410
|
|
20240104,095500,1131177680,8480,8490,8490,8480,189
|
|
20240104,095400,1129574490,8490,8470,8490,8470,151
|
|
20240104,095300,1128295480,8470,8490,8500,8460,1098
|
|
20240104,095200,1118996540,8490,8490,8490,8480,1392
|
|
20240104,095100,1107182230,8480,8460,8480,8460,308
|
|
20240104,095000,1104570410,8480,8470,8480,8460,942
|
|
20240104,094900,1096601030,8480,8460,8480,8440,5292
|
|
20240104,094800,1051831600,8440,8460,8460,8440,260
|
|
20240104,094700,1049634900,8470,8470,8470,8440,1135
|
|
20240104,094600,1040030570,8470,8460,8470,8430,7003
|
|
20240104,094500,980836890,8460,8460,8460,8450,1932
|
|
20240104,094400,964493120,8460,8460,8470,8450,1363
|
|
20240104,094300,952962060,8480,8490,8490,8450,280
|
|
20240104,094200,950593750,8490,8490,8490,8460,524
|
|
20240104,094100,946145200,8490,8470,8490,8450,8978
|
|
20240104,094000,870269100,8470,8480,8490,8450,6139
|
|
20240104,093900,818374150,8490,8480,8490,8480,156
|
|
20240104,093800,817050730,8490,8490,8490,8460,4102
|
|
20240104,093700,782346570,8490,8470,8490,8460,1862
|
|
20240104,093600,766583780,8470,8490,8490,8460,13240
|
|
20240104,093500,654302270,8500,8500,8510,8490,2326
|
|
20240104,093400,634531720,8500,8510,8520,8500,187
|
|
20240104,093300,632941190,8510,8510,8520,8510,544
|
|
20240104,093200,628311730,8510,8510,8510,8500,160
|
|
20240104,093100,626951430,8510,8510,8520,8500,338
|
|
20240104,093000,624076270,8520,8520,8520,8510,662
|
|
20240104,092900,618441080,8520,8510,8520,8510,238
|
|
20240104,092800,616415470,8510,8500,8510,8500,493
|
|
20240104,092700,612223290,8490,8510,8510,8490,301
|
|
20240104,092600,609665210,8510,8500,8510,8500,1954
|
|
20240104,092500,593056000,8500,8490,8500,8490,3251
|
|
20240104,092400,565454050,8490,8490,8490,8490,1282
|
|
20240104,092300,554569870,8490,8490,8490,8490,59
|
|
20240104,092200,554068960,8490,8490,8500,8480,157
|
|
20240104,092100,552736300,8500,8490,8500,8480,5566
|
|
20240104,092000,505508420,8490,8480,8490,8480,3667
|
|
20240104,091900,474405600,8490,8500,8500,8490,1230
|
|
20240104,091800,463956380,8490,8490,8490,8480,2248
|
|
20240104,091700,444874240,8490,8490,8500,8480,1722
|
|
20240104,091600,430255970,8500,8500,8500,8490,2344
|
|
20240104,091500,410342730,8510,8520,8520,8510,411
|
|
20240104,091400,406845050,8520,8520,8520,8510,778
|
|
20240104,091300,400219880,8520,8510,8530,8510,2655
|
|
20240104,091200,377584180,8510,8510,8510,8460,4371
|
|
20240104,091100,340507140,8510,8500,8510,8500,3307
|
|
20240104,091000,312378910,8510,8500,8520,8480,4949
|
|
20240104,090900,270338620,8500,8520,8520,8500,2177
|
|
20240104,090800,251827210,8530,8520,8530,8500,2575
|
|
20240104,090700,229900480,8520,8510,8520,8510,1400
|
|
20240104,090600,217973590,8520,8520,8530,8500,3782
|
|
20240104,090500,185767050,8520,8520,8520,8510,2285
|
|
20240104,090400,166309390,8520,8550,8550,8520,2830
|
|
20240104,090300,142172850,8550,8550,8560,8540,1556
|
|
20240104,090200,128862040,8560,8540,8580,8530,3546
|
|
20240104,090100,98562890,8540,8540,8540,8480,5890
|
|
20240104,090000,48444390,8550,8560,8570,8530,5128
|