544 lines
28 KiB
CSV
544 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190100,14690653270,5290,5290,5290,5290,18778
|
|
20240102,190000,14690653270,5290,5290,5290,5290,0
|
|
20240102,185900,14690653270,5290,5290,5290,5290,0
|
|
20240102,185800,14690653270,5290,5290,5290,5290,0
|
|
20240102,185700,14690653270,5290,5290,5290,5290,0
|
|
20240102,185600,14690653270,5290,5290,5290,5290,0
|
|
20240102,185500,14690653270,5290,5290,5290,5290,0
|
|
20240102,185400,14690653270,5290,5290,5290,5290,0
|
|
20240102,185300,14690653270,5290,5290,5290,5290,0
|
|
20240102,185200,14690653270,5290,5290,5290,5290,0
|
|
20240102,185100,14690653270,5290,5290,5290,5290,0
|
|
20240102,185000,14690653270,5290,5290,5290,5290,0
|
|
20240102,184900,14690653270,5290,5290,5290,5290,0
|
|
20240102,184800,14690653270,5290,5290,5290,5290,0
|
|
20240102,184700,14690653270,5290,5290,5290,5290,0
|
|
20240102,184600,14690653270,5290,5290,5290,5290,0
|
|
20240102,184500,14690653270,5290,5290,5290,5290,0
|
|
20240102,184400,14690653270,5290,5290,5290,5290,0
|
|
20240102,184300,14690653270,5290,5290,5290,5290,0
|
|
20240102,184200,14690653270,5290,5290,5290,5290,0
|
|
20240102,184100,14690653270,5290,5290,5290,5290,0
|
|
20240102,184000,14690653270,5290,5290,5290,5290,0
|
|
20240102,183900,14690653270,5290,5290,5290,5290,0
|
|
20240102,183800,14690653270,5290,5290,5290,5290,0
|
|
20240102,183700,14690653270,5290,5290,5290,5290,0
|
|
20240102,183600,14690653270,5290,5290,5290,5290,0
|
|
20240102,183500,14690653270,5290,5290,5290,5290,0
|
|
20240102,183400,14690653270,5290,5290,5290,5290,0
|
|
20240102,183300,14690653270,5290,5290,5290,5290,0
|
|
20240102,183200,14690653270,5290,5290,5290,5290,0
|
|
20240102,183100,14690653270,5290,5290,5290,5290,18778
|
|
20240102,183000,14690653270,5290,5290,5290,5290,0
|
|
20240102,182900,14690653270,5290,5290,5290,5290,0
|
|
20240102,182800,14690653270,5290,5290,5290,5290,0
|
|
20240102,182700,14690653270,5290,5290,5290,5290,0
|
|
20240102,182600,14690653270,5290,5290,5290,5290,0
|
|
20240102,182500,14690653270,5290,5290,5290,5290,0
|
|
20240102,182400,14690653270,5290,5290,5290,5290,0
|
|
20240102,182300,14690653270,5290,5290,5290,5290,0
|
|
20240102,182200,14690653270,5290,5290,5290,5290,0
|
|
20240102,182100,14690653270,5290,5290,5290,5290,0
|
|
20240102,182000,14690653270,5290,5290,5290,5290,0
|
|
20240102,181900,14690653270,5290,5290,5290,5290,0
|
|
20240102,181800,14690653270,5290,5290,5290,5290,0
|
|
20240102,181700,14690653270,5290,5290,5290,5290,0
|
|
20240102,181600,14690653270,5290,5290,5290,5290,0
|
|
20240102,181500,14690653270,5290,5290,5290,5290,0
|
|
20240102,181400,14690653270,5290,5290,5290,5290,0
|
|
20240102,181300,14690653270,5290,5290,5290,5290,0
|
|
20240102,181200,14690653270,5290,5290,5290,5290,0
|
|
20240102,181100,14690653270,5290,5290,5290,5290,0
|
|
20240102,181000,14690653270,5290,5290,5290,5290,0
|
|
20240102,180900,14690653270,5290,5290,5290,5290,0
|
|
20240102,180800,14690653270,5290,5290,5290,5290,0
|
|
20240102,180700,14690653270,5290,5290,5290,5290,0
|
|
20240102,180600,14690653270,5290,5290,5290,5290,0
|
|
20240102,180500,14690653270,5290,5290,5290,5290,0
|
|
20240102,180400,14690653270,5290,5290,5290,5290,0
|
|
20240102,180300,14690653270,5290,5290,5290,5290,0
|
|
20240102,180200,14690653270,5290,5290,5290,5290,0
|
|
20240102,180100,14690653270,5290,5290,5290,5290,18778
|
|
20240102,180000,14690653270,5290,5290,5290,5290,0
|
|
20240102,175900,14690653270,5290,5290,5290,5290,0
|
|
20240102,175800,14690653270,5290,5290,5290,5290,0
|
|
20240102,175700,14690653270,5290,5290,5290,5290,0
|
|
20240102,175600,14690653270,5290,5290,5290,5290,0
|
|
20240102,175500,14690653270,5290,5290,5290,5290,0
|
|
20240102,175400,14690653270,5290,5290,5290,5290,0
|
|
20240102,175300,14690653270,5290,5290,5290,5290,0
|
|
20240102,175200,14690653270,5290,5290,5290,5290,0
|
|
20240102,175100,14690653270,5290,5290,5290,5290,0
|
|
20240102,175000,14690653270,5290,5290,5290,5290,0
|
|
20240102,174900,14690653270,5290,5290,5290,5290,0
|
|
20240102,174800,14690653270,5290,5290,5290,5290,0
|
|
20240102,174700,14690653270,5290,5290,5290,5290,0
|
|
20240102,174600,14690653270,5290,5290,5290,5290,0
|
|
20240102,174500,14690653270,5290,5290,5290,5290,0
|
|
20240102,174400,14690653270,5290,5290,5290,5290,0
|
|
20240102,174300,14690653270,5290,5290,5290,5290,0
|
|
20240102,174200,14690653270,5290,5290,5290,5290,0
|
|
20240102,174100,14690653270,5290,5290,5290,5290,0
|
|
20240102,174000,14690653270,5290,5290,5290,5290,0
|
|
20240102,173900,14690653270,5290,5290,5290,5290,0
|
|
20240102,173800,14690653270,5290,5290,5290,5290,0
|
|
20240102,173700,14690653270,5290,5290,5290,5290,0
|
|
20240102,173600,14690653270,5290,5290,5290,5290,0
|
|
20240102,173500,14690653270,5290,5290,5290,5290,0
|
|
20240102,173400,14690653270,5290,5290,5290,5290,0
|
|
20240102,173300,14690653270,5290,5290,5290,5290,0
|
|
20240102,173200,14690653270,5290,5290,5290,5290,0
|
|
20240102,173100,14690653270,5290,5290,5290,5290,18778
|
|
20240102,173000,14690653270,5290,5290,5290,5290,0
|
|
20240102,172900,14690653270,5290,5290,5290,5290,0
|
|
20240102,172800,14690653270,5290,5290,5290,5290,0
|
|
20240102,172700,14690653270,5290,5290,5290,5290,0
|
|
20240102,172600,14690653270,5290,5290,5290,5290,0
|
|
20240102,172500,14690653270,5290,5290,5290,5290,0
|
|
20240102,172400,14690653270,5290,5290,5290,5290,0
|
|
20240102,172300,14690653270,5290,5290,5290,5290,0
|
|
20240102,172200,14690653270,5290,5290,5290,5290,0
|
|
20240102,172100,14690653270,5290,5290,5290,5290,0
|
|
20240102,172000,14690653270,5290,5290,5290,5290,0
|
|
20240102,171900,14690653270,5290,5290,5290,5290,0
|
|
20240102,171800,14690653270,5290,5290,5290,5290,0
|
|
20240102,171700,14690653270,5290,5290,5290,5290,0
|
|
20240102,171600,14690653270,5290,5290,5290,5290,0
|
|
20240102,171500,14690653270,5290,5290,5290,5290,0
|
|
20240102,171400,14690653270,5290,5290,5290,5290,0
|
|
20240102,171300,14690653270,5290,5290,5290,5290,0
|
|
20240102,171200,14690653270,5290,5290,5290,5290,0
|
|
20240102,171100,14690653270,5290,5290,5290,5290,0
|
|
20240102,171000,14690653270,5290,5290,5290,5290,0
|
|
20240102,170900,14690653270,5290,5290,5290,5290,0
|
|
20240102,170800,14690653270,5290,5290,5290,5290,0
|
|
20240102,170700,14690653270,5290,5290,5290,5290,0
|
|
20240102,170600,14690653270,5290,5290,5290,5290,0
|
|
20240102,170500,14690653270,5290,5290,5290,5290,0
|
|
20240102,170400,14690653270,5290,5290,5290,5290,0
|
|
20240102,170300,14690653270,5290,5290,5290,5290,0
|
|
20240102,170200,14690653270,5290,5290,5290,5290,0
|
|
20240102,170100,14690653270,5290,5290,5290,5290,18778
|
|
20240102,170000,14690653270,5290,5290,5290,5290,0
|
|
20240102,165900,14690653270,5290,5290,5290,5290,0
|
|
20240102,165800,14690653270,5290,5290,5290,5290,0
|
|
20240102,165700,14690653270,5290,5290,5290,5290,0
|
|
20240102,165600,14690653270,5290,5290,5290,5290,0
|
|
20240102,165500,14690653270,5290,5290,5290,5290,0
|
|
20240102,165400,14690653270,5290,5290,5290,5290,0
|
|
20240102,165300,14690653270,5290,5290,5290,5290,0
|
|
20240102,165200,14690653270,5290,5290,5290,5290,0
|
|
20240102,165100,14690653270,5290,5290,5290,5290,0
|
|
20240102,165000,14690653270,5290,5290,5290,5290,0
|
|
20240102,164900,14690653270,5290,5290,5290,5290,0
|
|
20240102,164800,14690653270,5290,5290,5290,5290,0
|
|
20240102,164700,14690653270,5290,5290,5290,5290,0
|
|
20240102,164600,14690653270,5290,5290,5290,5290,0
|
|
20240102,164500,14690653270,5290,5290,5290,5290,0
|
|
20240102,164400,14690653270,5290,5290,5290,5290,0
|
|
20240102,164300,14690653270,5290,5290,5290,5290,0
|
|
20240102,164200,14690653270,5290,5290,5290,5290,0
|
|
20240102,164100,14690653270,5290,5290,5290,5290,0
|
|
20240102,164000,14690653270,5290,5290,5290,5290,0
|
|
20240102,163900,14690653270,5290,5290,5290,5290,0
|
|
20240102,163800,14690653270,5290,5290,5290,5290,0
|
|
20240102,163700,14690653270,5290,5290,5290,5290,0
|
|
20240102,163600,14690653270,5290,5290,5290,5290,0
|
|
20240102,163500,14690653270,5290,5290,5290,5290,0
|
|
20240102,163400,14690653270,5290,5290,5290,5290,0
|
|
20240102,163300,14690653270,5290,5290,5290,5290,0
|
|
20240102,163200,14690653270,5290,5290,5290,5290,0
|
|
20240102,163100,14690653270,5290,5290,5290,5290,18778
|
|
20240102,163000,14690653270,5290,5290,5290,5290,0
|
|
20240102,162900,14690653270,5290,5290,5290,5290,0
|
|
20240102,162800,14690653270,5290,5290,5290,5290,0
|
|
20240102,162700,14690653270,5290,5290,5290,5290,0
|
|
20240102,162600,14690653270,5290,5290,5290,5290,0
|
|
20240102,162500,14690653270,5290,5290,5290,5290,0
|
|
20240102,162400,14690653270,5290,5290,5290,5290,0
|
|
20240102,162300,14690653270,5290,5290,5290,5290,0
|
|
20240102,162200,14690653270,5290,5290,5290,5290,0
|
|
20240102,162100,14690653270,5290,5290,5290,5290,0
|
|
20240102,162000,14690653270,5290,5290,5290,5290,0
|
|
20240102,161900,14690653270,5290,5290,5290,5290,0
|
|
20240102,161800,14690653270,5290,5290,5290,5290,0
|
|
20240102,161700,14690653270,5290,5290,5290,5290,0
|
|
20240102,161600,14690653270,5290,5290,5290,5290,0
|
|
20240102,161500,14690653270,5290,5290,5290,5290,0
|
|
20240102,161400,14690653270,5290,5290,5290,5290,0
|
|
20240102,161300,14690653270,5290,5290,5290,5290,0
|
|
20240102,161200,14690653270,5290,5290,5290,5290,0
|
|
20240102,161100,14690653270,5290,5290,5290,5290,0
|
|
20240102,161000,14690653270,5290,5290,5290,5290,0
|
|
20240102,160900,14690653270,5290,5290,5290,5290,0
|
|
20240102,160800,14690653270,5290,5290,5290,5290,0
|
|
20240102,160700,14690653270,5290,5290,5290,5290,0
|
|
20240102,160600,14690653270,5290,5290,5290,5290,0
|
|
20240102,160500,14690653270,5290,5290,5290,5290,0
|
|
20240102,160400,14690653270,5290,5290,5290,5290,0
|
|
20240102,160300,14690653270,5290,5290,5290,5290,0
|
|
20240102,160200,14690653270,5290,5290,5290,5290,0
|
|
20240102,160100,14690653270,5290,5290,5290,5290,18778
|
|
20240102,160000,14690653270,5290,5290,5290,5290,0
|
|
20240102,155900,14690653270,5290,5290,5290,5290,0
|
|
20240102,155800,14690653270,5290,5290,5290,5290,0
|
|
20240102,155700,14690653270,5290,5290,5290,5290,0
|
|
20240102,155600,14690653270,5290,5290,5290,5290,0
|
|
20240102,155500,14690653270,5290,5290,5290,5290,0
|
|
20240102,155400,14690653270,5290,5290,5290,5290,0
|
|
20240102,155300,14690653270,5290,5290,5290,5290,0
|
|
20240102,155200,14690653270,5290,5290,5290,5290,0
|
|
20240102,155100,14690653270,5290,5290,5290,5290,0
|
|
20240102,155000,14690653270,5290,5290,5290,5290,0
|
|
20240102,154900,14690653270,5290,5290,5290,5290,0
|
|
20240102,154800,14690653270,5290,5290,5290,5290,0
|
|
20240102,154700,14690653270,5290,5290,5290,5290,0
|
|
20240102,154600,14690653270,5290,5290,5290,5290,0
|
|
20240102,154500,14690653270,5290,5290,5290,5290,0
|
|
20240102,154400,14690653270,5290,5290,5290,5290,0
|
|
20240102,154300,14690653270,5290,5290,5290,5290,0
|
|
20240102,154200,14690653270,5290,5290,5290,5290,0
|
|
20240102,154100,14690653270,5290,5290,5290,5290,0
|
|
20240102,154000,14690653270,5290,5290,5290,5290,0
|
|
20240102,153900,14690653270,5290,5290,5290,5290,0
|
|
20240102,153800,14690653270,5290,5290,5290,5290,0
|
|
20240102,153700,14690653270,5290,5290,5290,5290,0
|
|
20240102,153600,14690653270,5290,5290,5290,5290,0
|
|
20240102,153500,14690653270,5290,5290,5290,5290,0
|
|
20240102,153400,14690653270,5290,5290,5290,5290,0
|
|
20240102,153300,14690653270,5290,5290,5290,5290,0
|
|
20240102,153200,14690653270,5290,5290,5290,5290,0
|
|
20240102,153100,14690653270,5290,5290,5290,5290,18778
|
|
20240102,153000,14690653270,5290,5290,5290,5290,18778
|
|
20240102,152900,14591317650,5280,5280,5280,5280,0
|
|
20240102,152800,14591317650,5280,5280,5280,5280,0
|
|
20240102,152700,14591317650,5280,5280,5280,5280,0
|
|
20240102,152600,14591317650,5280,5280,5280,5280,0
|
|
20240102,152500,14591317650,5280,5280,5280,5280,0
|
|
20240102,152400,14591317650,5280,5280,5280,5280,0
|
|
20240102,152300,14591317650,5280,5280,5280,5280,0
|
|
20240102,152200,14591317650,5280,5280,5280,5280,0
|
|
20240102,152100,14591317650,5280,5280,5280,5280,0
|
|
20240102,152000,14591317650,5280,5280,5280,5280,0
|
|
20240102,151900,14591317650,5280,5290,5300,5280,8993
|
|
20240102,151800,14543809820,5300,5290,5300,5280,6986
|
|
20240102,151700,14506835770,5280,5280,5290,5280,4973
|
|
20240102,151600,14480545990,5280,5290,5290,5280,119
|
|
20240102,151500,14479917650,5280,5290,5300,5280,2080
|
|
20240102,151400,14468914950,5300,5290,5300,5280,2907
|
|
20240102,151300,14453549080,5280,5290,5290,5280,1567
|
|
20240102,151200,14445267620,5290,5280,5290,5270,5140
|
|
20240102,151100,14418127230,5270,5280,5290,5270,3088
|
|
20240102,151000,14401816100,5280,5280,5300,5270,651
|
|
20240102,150900,14398380500,5290,5300,5310,5270,13348
|
|
20240102,150800,14327819790,5310,5290,5310,5290,3106
|
|
20240102,150700,14311359770,5300,5300,5310,5290,3452
|
|
20240102,150600,14293076970,5310,5300,5310,5300,3286
|
|
20240102,150500,14275659220,5300,5310,5310,5290,4812
|
|
20240102,150400,14250159760,5310,5310,5310,5300,1234
|
|
20240102,150300,14243612440,5310,5310,5310,5300,1334
|
|
20240102,150200,14236542120,5300,5320,5330,5300,6620
|
|
20240102,150100,14201421610,5320,5320,5330,5320,1656
|
|
20240102,150000,14192611380,5320,5320,5340,5320,2267
|
|
20240102,145900,14180550120,5320,5340,5340,5320,1333
|
|
20240102,145800,14173447130,5330,5340,5340,5330,1197
|
|
20240102,145700,14167064580,5340,5330,5340,5330,2628
|
|
20240102,145600,14153044170,5340,5340,5340,5330,471
|
|
20240102,145500,14150531450,5340,5340,5340,5340,177
|
|
20240102,145400,14149586270,5340,5340,5340,5330,925
|
|
20240102,145300,14144655890,5340,5350,5350,5330,4355
|
|
20240102,145200,14121374550,5350,5350,5350,5350,4202
|
|
20240102,145100,14098893850,5350,5340,5350,5340,5174
|
|
20240102,145000,14071224180,5350,5340,5350,5340,3708
|
|
20240102,144900,14051397680,5340,5330,5350,5320,9580
|
|
20240102,144800,14000260670,5320,5320,5330,5320,782
|
|
20240102,144700,13996100380,5320,5330,5330,5320,747
|
|
20240102,144600,13992122140,5320,5320,5330,5310,744
|
|
20240102,144500,13988166460,5320,5320,5320,5310,552
|
|
20240102,144400,13985229870,5310,5320,5320,5310,2911
|
|
20240102,144300,13969764040,5320,5330,5330,5320,559
|
|
20240102,144200,13966789790,5320,5320,5320,5320,4318
|
|
20240102,144100,13943818030,5320,5310,5320,5310,2593
|
|
20240102,144000,13930023310,5310,5310,5320,5300,2372
|
|
20240102,143900,13917426580,5310,5300,5310,5300,138
|
|
20240102,143800,13916694100,5310,5310,5310,5300,1162
|
|
20240102,143700,13910523950,5300,5300,5310,5290,3069
|
|
20240102,143600,13894269670,5300,5290,5310,5290,1560
|
|
20240102,143500,13886009970,5300,5300,5300,5300,215
|
|
20240102,143400,13884870470,5300,5290,5300,5290,2924
|
|
20240102,143300,13869402240,5290,5300,5310,5290,4594
|
|
20240102,143200,13845054350,5300,5310,5310,5300,1858
|
|
20240102,143100,13835193380,5310,5300,5310,5300,4024
|
|
20240102,143000,13813847830,5300,5300,5310,5290,3125
|
|
20240102,142900,13797284040,5290,5300,5300,5290,2836
|
|
20240102,142800,13782255120,5310,5300,5310,5300,5700
|
|
20240102,142700,13752041560,5300,5300,5310,5300,2455
|
|
20240102,142600,13739015260,5300,5300,5310,5300,6238
|
|
20240102,142500,13705953150,5310,5320,5320,5300,3583
|
|
20240102,142400,13686944600,5310,5320,5320,5310,2717
|
|
20240102,142300,13672512720,5310,5320,5320,5310,1067
|
|
20240102,142200,13666843670,5310,5300,5320,5300,3145
|
|
20240102,142100,13650146710,5300,5310,5310,5300,1475
|
|
20240102,142000,13642328460,5300,5320,5320,5300,5260
|
|
20240102,141900,13614402330,5320,5320,5320,5310,6283
|
|
20240102,141800,13581014050,5320,5310,5320,5310,1377
|
|
20240102,141700,13573698710,5310,5320,5330,5310,813
|
|
20240102,141600,13569376300,5320,5330,5330,5310,362
|
|
20240102,141500,13567450350,5320,5320,5330,5320,1277
|
|
20240102,141400,13560654950,5330,5320,5330,5320,618
|
|
20240102,141300,13557367060,5330,5320,5330,5310,729
|
|
20240102,141200,13553488830,5330,5320,5330,5310,2658
|
|
20240102,141100,13539348370,5320,5330,5340,5310,21061
|
|
20240102,141000,13427140820,5340,5330,5340,5330,801
|
|
20240102,140900,13422864490,5340,5330,5340,5330,1495
|
|
20240102,140800,13414881630,5330,5330,5340,5330,1114
|
|
20240102,140700,13408943780,5340,5350,5350,5330,3763
|
|
20240102,140600,13388874690,5340,5340,5350,5340,2474
|
|
20240102,140500,13375641440,5340,5350,5350,5340,221
|
|
20240102,140400,13374459390,5350,5350,5350,5350,4120
|
|
20240102,140300,13352417390,5350,5360,5360,5350,1052
|
|
20240102,140200,13346780150,5350,5360,5360,5350,1374
|
|
20240102,140100,13339417870,5350,5320,5350,5320,18748
|
|
20240102,140000,13239350570,5310,5300,5320,5300,3696
|
|
20240102,135900,13219745870,5310,5310,5320,5310,1588
|
|
20240102,135800,13211313580,5310,5310,5320,5300,7462
|
|
20240102,135700,13171703140,5300,5320,5320,5300,11297
|
|
20240102,135600,13111712810,5320,5330,5330,5320,3566
|
|
20240102,135500,13092736360,5330,5340,5340,5330,1573
|
|
20240102,135400,13084350860,5350,5350,5350,5330,3190
|
|
20240102,135300,13067316940,5340,5330,5340,5320,13101
|
|
20240102,135200,12997478990,5340,5340,5350,5340,2157
|
|
20240102,135100,12985960600,5340,5340,5350,5340,2918
|
|
20240102,135000,12970374900,5340,5340,5350,5340,2634
|
|
20240102,134900,12956309330,5340,5340,5340,5330,991
|
|
20240102,134800,12951023180,5330,5350,5350,5330,8029
|
|
20240102,134700,12908189490,5350,5340,5350,5340,7607
|
|
20240102,134600,12867567630,5350,5340,5350,5340,2181
|
|
20240102,134500,12855915830,5340,5340,5350,5340,5174
|
|
20240102,134400,12828280850,5340,5340,5360,5340,11492
|
|
20240102,134300,12766820240,5360,5350,5360,5340,11111
|
|
20240102,134200,12707414320,5350,5360,5360,5340,2444
|
|
20240102,134100,12694340560,5350,5360,5370,5350,5745
|
|
20240102,134000,12663593230,5360,5370,5370,5350,9350
|
|
20240102,133900,12613463960,5360,5360,5370,5350,3650
|
|
20240102,133800,12593910290,5360,5360,5360,5350,1146
|
|
20240102,133700,12587770270,5350,5350,5370,5350,2525
|
|
20240102,133600,12574256220,5350,5370,5370,5350,2202
|
|
20240102,133500,12562464070,5350,5360,5380,5350,7306
|
|
20240102,133400,12523310480,5370,5370,5380,5360,6967
|
|
20240102,133300,12485906940,5370,5390,5390,5370,5975
|
|
20240102,133200,12453737030,5400,5390,5400,5380,7060
|
|
20240102,133100,12415687670,5390,5400,5420,5390,7491
|
|
20240102,133000,12375238510,5400,5430,5440,5400,29835
|
|
20240102,132900,12213339310,5430,5440,5440,5420,25757
|
|
20240102,132800,12073466080,5430,5430,5440,5420,31936
|
|
20240102,132700,11899948970,5430,5410,5430,5400,34951
|
|
20240102,132600,11710424390,5410,5400,5410,5400,5877
|
|
20240102,132500,11678648650,5400,5380,5410,5380,33327
|
|
20240102,132400,11498696110,5380,5390,5400,5380,7808
|
|
20240102,132300,11456613320,5390,5340,5400,5340,46351
|
|
20240102,132200,11207671150,5340,5340,5350,5340,1600
|
|
20240102,132100,11199122150,5340,5340,5350,5330,7576
|
|
20240102,132000,11158664650,5340,5340,5350,5340,1489
|
|
20240102,131900,11150713360,5340,5340,5350,5340,769
|
|
20240102,131800,11146606890,5350,5340,5350,5340,6815
|
|
20240102,131700,11110161310,5350,5330,5350,5320,3245
|
|
20240102,131600,11092862050,5330,5330,5350,5330,3660
|
|
20240102,131500,11073312970,5330,5340,5340,5320,2414
|
|
20240102,131400,11060467860,5330,5350,5350,5330,10208
|
|
20240102,131300,11005968230,5340,5350,5360,5340,546
|
|
20240102,131200,11003046990,5360,5350,5360,5340,4306
|
|
20240102,131100,10980026230,5350,5360,5360,5350,6372
|
|
20240102,131000,10945879220,5350,5360,5360,5350,18175
|
|
20240102,130900,10848641830,5360,5360,5360,5350,3298
|
|
20240102,130800,10830971610,5360,5350,5360,5350,1858
|
|
20240102,130700,10821031280,5360,5360,5370,5350,6160
|
|
20240102,130600,10788006210,5370,5360,5370,5350,2799
|
|
20240102,130500,10773003360,5360,5370,5370,5360,2451
|
|
20240102,130400,10759863730,5360,5360,5370,5360,1885
|
|
20240102,130300,10749748980,5370,5360,5370,5350,4636
|
|
20240102,130200,10724901380,5360,5350,5360,5350,5529
|
|
20240102,130100,10695281050,5360,5350,5360,5350,5976
|
|
20240102,130000,10663258950,5350,5350,5370,5340,7633
|
|
20240102,125900,10622375810,5350,5350,5360,5340,2854
|
|
20240102,125800,10607103220,5360,5350,5360,5350,2562
|
|
20240102,125700,10593392670,5350,5330,5370,5330,12273
|
|
20240102,125600,10527803210,5330,5330,5340,5330,8761
|
|
20240102,125500,10481105900,5330,5330,5340,5330,3952
|
|
20240102,125400,10460024720,5330,5340,5340,5330,3920
|
|
20240102,125300,10439129890,5330,5350,5350,5330,3267
|
|
20240102,125200,10421691240,5330,5350,5350,5330,1807
|
|
20240102,125100,10412047560,5350,5340,5350,5340,4151
|
|
20240102,125000,10389880980,5340,5350,5350,5340,4422
|
|
20240102,124900,10366267190,5350,5350,5360,5340,5092
|
|
20240102,124800,10339024360,5350,5350,5360,5350,6571
|
|
20240102,124700,10303852660,5350,5360,5360,5350,3788
|
|
20240102,124600,10283572850,5360,5350,5360,5350,2732
|
|
20240102,124500,10268954770,5350,5350,5360,5350,7138
|
|
20240102,124400,10230765990,5350,5370,5380,5350,36127
|
|
20240102,124300,10036829010,5370,5380,5380,5370,3055
|
|
20240102,124200,10020417280,5380,5380,5380,5370,3715
|
|
20240102,124100,10000449040,5370,5380,5380,5370,3051
|
|
20240102,124000,9984039210,5380,5370,5380,5370,2864
|
|
20240102,123900,9968657830,5370,5370,5380,5370,5284
|
|
20240102,123800,9940259910,5370,5370,5380,5370,3232
|
|
20240102,123700,9922897340,5370,5370,5390,5360,9638
|
|
20240102,123600,9871062010,5370,5390,5400,5370,35895
|
|
20240102,123500,9677617800,5380,5380,5400,5370,22083
|
|
20240102,123400,9558657820,5380,5360,5390,5360,19760
|
|
20240102,123300,9452298750,5360,5370,5370,5360,10074
|
|
20240102,123200,9398227880,5350,5370,5370,5350,15896
|
|
20240102,123100,9312940120,5360,5370,5370,5360,2915
|
|
20240102,123000,9297311950,5370,5350,5370,5350,1667
|
|
20240102,122900,9288375920,5350,5340,5370,5340,22651
|
|
20240102,122800,9166967900,5350,5350,5360,5340,9012
|
|
20240102,122700,9118783010,5350,5360,5360,5350,3105
|
|
20240102,122600,9102159430,5350,5350,5370,5350,10441
|
|
20240102,122500,9046261490,5350,5360,5360,5340,3841
|
|
20240102,122400,9025711440,5350,5360,5370,5340,6547
|
|
20240102,122300,8990638980,5360,5320,5370,5320,15383
|
|
20240102,122200,8908282910,5320,5330,5350,5320,46929
|
|
20240102,122100,8657925440,5330,5350,5350,5330,27981
|
|
20240102,122000,8508522450,5350,5350,5370,5340,10226
|
|
20240102,121900,8453756910,5350,5350,5360,5330,20133
|
|
20240102,121800,8346082450,5350,5360,5370,5350,8196
|
|
20240102,121700,8302175820,5360,5360,5380,5350,26513
|
|
20240102,121600,8159916300,5360,5350,5360,5330,10350
|
|
20240102,121500,8104586030,5350,5310,5360,5300,30822
|
|
20240102,121400,7940418880,5310,5300,5320,5270,38863
|
|
20240102,121300,7734943410,5310,5330,5340,5300,61725
|
|
20240102,121200,7406476350,5320,5350,5380,5320,32687
|
|
20240102,121100,7231762100,5350,5410,5410,5340,58440
|
|
20240102,121000,6917585780,5400,5400,5450,5370,132075
|
|
20240102,120900,6202775010,5400,5340,5400,5320,108756
|
|
20240102,120800,5619062820,5320,5250,5340,5250,114060
|
|
20240102,120700,5015166840,5250,5250,5260,5250,1178
|
|
20240102,120600,5008981720,5250,5260,5260,5250,1129
|
|
20240102,120500,5003049260,5260,5260,5270,5250,8771
|
|
20240102,120400,4956899100,5250,5260,5260,5250,200
|
|
20240102,120300,4955848470,5250,5260,5260,5240,1180
|
|
20240102,120200,4949653710,5260,5260,5260,5260,2184
|
|
20240102,120100,4938165870,5260,5250,5260,5240,5860
|
|
20240102,120000,4907423500,5250,5240,5260,5240,4687
|
|
20240102,115900,4882831390,5240,5250,5260,5240,9430
|
|
20240102,115800,4833341000,5260,5260,5270,5250,6386
|
|
20240102,115700,4799759460,5260,5260,5270,5260,2594
|
|
20240102,115600,4786107730,5260,5260,5270,5260,2314
|
|
20240102,115500,4773931730,5260,5270,5280,5260,15450
|
|
20240102,115400,4692479750,5270,5280,5280,5260,9652
|
|
20240102,115300,4641606430,5280,5270,5280,5260,8634
|
|
20240102,115200,4596079870,5270,5270,5280,5260,14792
|
|
20240102,115100,4518064500,5280,5270,5280,5260,28776
|
|
20240102,115000,4366471990,5260,5250,5280,5250,24450
|
|
20240102,114900,4237764510,5260,5250,5260,5250,4302
|
|
20240102,114800,4215163810,5250,5240,5250,5240,779
|
|
20240102,114700,4211079930,5250,5250,5250,5240,3395
|
|
20240102,114600,4193256230,5250,5240,5250,5230,4140
|
|
20240102,114500,4171542100,5240,5250,5250,5230,2829
|
|
20240102,114400,4156721820,5250,5250,5250,5240,1150
|
|
20240102,114300,4150686370,5250,5230,5260,5220,36731
|
|
20240102,114200,3957948560,5220,5230,5230,5220,2430
|
|
20240102,114100,3945256900,5230,5220,5230,5220,1064
|
|
20240102,114000,3939702460,5220,5220,5230,5210,977
|
|
20240102,113900,3934603700,5220,5230,5230,5220,1869
|
|
20240102,113800,3924847510,5230,5220,5230,5210,1263
|
|
20240102,113700,3918253410,5220,5210,5230,5210,3674
|
|
20240102,113600,3899048770,5210,5210,5210,5200,790
|
|
20240102,113500,3894932890,5210,5220,5220,5200,1467
|
|
20240102,113400,3887294990,5210,5220,5220,5210,5837
|
|
20240102,113300,3856835850,5220,5220,5220,5210,145
|
|
20240102,113200,3856078960,5220,5210,5220,5210,229
|
|
20240102,113100,3854884290,5210,5210,5210,5210,787
|
|
20240102,113000,3850784020,5210,5200,5210,5200,4773
|
|
20240102,112900,3825957460,5200,5190,5200,5190,1354
|
|
20240102,112800,3818930020,5200,5200,5200,5180,8426
|
|
20240102,112700,3775211900,5200,5200,5210,5200,4391
|
|
20240102,112600,3752376580,5200,5220,5220,5200,3862
|
|
20240102,112500,3732257000,5220,5220,5220,5220,354
|
|
20240102,112400,3730409120,5220,5230,5230,5220,3206
|
|
20240102,112300,3713671580,5220,5230,5240,5220,129
|
|
20240102,112200,3712997470,5240,5230,5240,5220,4968
|
|
20240102,112100,3687014240,5230,5240,5240,5230,2342
|
|
20240102,112000,3674763360,5230,5240,5240,5230,1790
|
|
20240102,111900,3665399010,5240,5220,5240,5220,9347
|
|
20240102,111800,3616519930,5220,5220,5220,5210,2633
|
|
20240102,111700,3602775870,5220,5210,5220,5210,3717
|
|
20240102,111600,3583378660,5220,5210,5220,5210,531
|
|
20240102,111500,3580611270,5210,5210,5210,5200,9121
|
|
20240102,111400,3533151180,5210,5210,5210,5200,5332
|
|
20240102,111300,3505386040,5210,5210,5220,5200,6231
|
|
20240102,111200,3472922000,5220,5210,5220,5210,2805
|
|
20240102,111100,3458281530,5220,5220,5230,5210,2962
|
|
20240102,111000,3442820590,5220,5190,5230,5190,9760
|
|
20240102,110900,3391910940,5200,5180,5210,5180,611
|
|
20240102,110800,3388741820,5170,5230,5230,5160,44545
|
|
20240102,110700,3157575600,5230,5230,5240,5230,3576
|
|
20240102,110600,3138873110,5230,5240,5240,5220,3513
|
|
20240102,110500,3120490380,5230,5230,5250,5230,11521
|
|
20240102,110400,3060147090,5230,5230,5240,5230,7656
|
|
20240102,110300,3020067990,5240,5240,5250,5240,7888
|
|
20240102,110200,2978705190,5250,5210,5250,5200,27443
|
|
20240102,110100,2835109290,5200,5200,5220,5200,6066
|
|
20240102,110000,2803561540,5200,5220,5230,5200,8687
|
|
20240102,105900,2758314950,5220,5230,5240,5220,5277
|
|
20240102,105800,2730717620,5220,5230,5240,5220,12881
|
|
20240102,105700,2663334340,5230,5240,5240,5230,4425
|
|
20240102,105600,2640168240,5240,5220,5250,5220,13757
|
|
20240102,105500,2568141560,5230,5230,5230,5220,8813
|
|
20240102,105400,2522060910,5230,5230,5240,5210,20165
|
|
20240102,105300,2416718450,5230,5250,5250,5220,15275
|
|
20240102,105200,2336741330,5240,5200,5250,5200,30527
|
|
20240102,105100,2177176070,5200,5160,5200,5140,37691
|
|
20240102,105000,1981829250,5160,5150,5160,5150,961
|
|
20240102,104900,1976876060,5150,5130,5150,5130,6210
|
|
20240102,104800,1944944770,5130,5140,5150,5130,4210
|
|
20240102,104700,1923284680,5150,5150,5150,5140,1463
|
|
20240102,104600,1915760580,5150,5140,5150,5140,865
|
|
20240102,104500,1911312520,5150,5140,5150,5140,1899
|
|
20240102,104400,1901544910,5140,5140,5150,5140,1788
|
|
20240102,104300,1892351930,5150,5150,5150,5140,2328
|
|
20240102,104200,1880379130,5150,5150,5150,5140,3945
|
|
20240102,104100,1860067360,5150,5150,5150,5150,1405
|
|
20240102,104000,1852831610,5150,5160,5160,5150,3747
|
|
20240102,103900,1833528560,5160,5170,5170,5160,2849
|
|
20240102,103800,1818814760,5170,5170,5170,5160,3072
|
|
20240102,103700,1802961260,5170,5160,5170,5150,2088
|
|
20240102,103600,1792183630,5150,5150,5160,5150,2815
|
|
20240102,103500,1777665780,5150,5140,5160,5140,5550
|
|
20240102,103400,1749088150,5150,5140,5150,5140,2294
|
|
20240102,103300,1737292520,5140,5150,5150,5140,2682
|
|
20240102,103200,1723504630,5150,5150,5150,5140,4151
|
|
20240102,103100,1702136940,5150,5170,5170,5150,376
|
|
20240102,103000,1700197250,5160,5140,5160,5140,9631
|
|
20240102,102900,1650557390,5150,5140,5150,5130,4287
|
|
20240102,102800,1628534680,5140,5140,5150,5130,3849
|
|
20240102,102700,1608758440,5140,5150,5150,5140,2534
|
|
20240102,102600,1595720840,5150,5150,5150,5140,5528
|
|
20240102,102500,1567280200,5150,5140,5150,5140,5796
|
|
20240102,102400,1537488650,5140,5150,5150,5130,3392
|
|
20240102,102300,1520055480,5140,5140,5140,5130,2018
|
|
20240102,102200,1509687470,5140,5140,5140,5130,1921
|
|
20240102,102100,1499814030,5140,5140,5150,5140,3539
|
|
20240102,102000,1481622570,5150,5150,5160,5130,5972
|
|
20240102,101900,1450908950,5150,5130,5170,5130,5098
|
|
20240102,101800,1424639320,5130,5120,5140,5120,2511
|
|
20240102,101700,1411767320,5120,5120,5140,5120,3562
|
|
20240102,101600,1393513600,5120,5120,5130,5110,4822
|
|
20240102,101500,1368827020,5120,5130,5140,5120,10588
|
|
20240102,101400,1314596400,5130,5140,5140,5130,6407
|
|
20240102,101300,1281720180,5140,5130,5140,5120,4578
|
|
20240102,101200,1258240060,5130,5140,5140,5110,17469
|
|
20240102,101100,1168664390,5140,5140,5140,5130,3634
|
|
20240102,101000,1150009690,5140,5150,5150,5140,5470
|
|
20240102,100900,1121891710,5150,5140,5160,5140,8142
|
|
20240102,100800,1079958900,5140,5130,5150,5130,7346
|
|
20240102,100700,1042197280,5140,5160,5170,5140,30000
|
|
20240102,100600,887625490,5170,5170,5170,5160,2763
|
|
20240102,100500,873348650,5160,5190,5200,5160,6243
|
|
20240102,100400,841026460,5200,5160,5200,5150,20705
|
|
20240102,100300,733763710,5150,5150,5160,5140,15695
|
|
20240102,100200,652869520,5160,5150,5190,5130,15372
|
|
20240102,100100,573641550,5150,5120,5190,5090,37048
|
|
20240102,100000,384045530,5130,5200,5200,5120,72859
|