648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,194400,1109212070,5930,5930,5930,5930,0
|
|
20240104,194300,1109212070,5930,5930,5930,5930,0
|
|
20240104,194200,1109212070,5930,5930,5930,5930,0
|
|
20240104,194100,1109212070,5930,5930,5930,5930,0
|
|
20240104,194000,1109212070,5930,5930,5930,5930,0
|
|
20240104,193900,1109212070,5930,5930,5930,5930,0
|
|
20240104,193800,1109212070,5930,5930,5930,5930,0
|
|
20240104,193700,1109212070,5930,5930,5930,5930,0
|
|
20240104,193600,1109212070,5930,5930,5930,5930,0
|
|
20240104,193500,1109212070,5930,5930,5930,5930,0
|
|
20240104,193400,1109212070,5930,5930,5930,5930,0
|
|
20240104,193300,1109212070,5930,5930,5930,5930,0
|
|
20240104,193200,1109212070,5930,5930,5930,5930,0
|
|
20240104,193100,1109212070,5930,5930,5930,5930,0
|
|
20240104,193000,1109212070,5930,5930,5930,5930,0
|
|
20240104,192900,1109212070,5930,5930,5930,5930,0
|
|
20240104,192800,1109212070,5930,5930,5930,5930,0
|
|
20240104,192700,1109212070,5930,5930,5930,5930,0
|
|
20240104,192600,1109212070,5930,5930,5930,5930,0
|
|
20240104,192500,1109212070,5930,5930,5930,5930,0
|
|
20240104,192400,1109212070,5930,5930,5930,5930,0
|
|
20240104,192300,1109212070,5930,5930,5930,5930,0
|
|
20240104,192200,1109212070,5930,5930,5930,5930,0
|
|
20240104,192100,1109212070,5930,5930,5930,5930,0
|
|
20240104,192000,1109212070,5930,5930,5930,5930,0
|
|
20240104,191900,1109212070,5930,5930,5930,5930,0
|
|
20240104,191800,1109212070,5930,5930,5930,5930,0
|
|
20240104,191700,1109212070,5930,5930,5930,5930,0
|
|
20240104,191600,1109212070,5930,5930,5930,5930,0
|
|
20240104,191500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,191400,1109212070,5930,5930,5930,5930,0
|
|
20240104,191300,1109212070,5930,5930,5930,5930,0
|
|
20240104,191200,1109212070,5930,5930,5930,5930,0
|
|
20240104,191100,1109212070,5930,5930,5930,5930,0
|
|
20240104,191000,1109212070,5930,5930,5930,5930,0
|
|
20240104,190900,1109212070,5930,5930,5930,5930,0
|
|
20240104,190800,1109212070,5930,5930,5930,5930,0
|
|
20240104,190700,1109212070,5930,5930,5930,5930,0
|
|
20240104,190600,1109212070,5930,5930,5930,5930,0
|
|
20240104,190500,1109212070,5930,5930,5930,5930,0
|
|
20240104,190400,1109212070,5930,5930,5930,5930,0
|
|
20240104,190300,1109212070,5930,5930,5930,5930,0
|
|
20240104,190200,1109212070,5930,5930,5930,5930,0
|
|
20240104,190100,1109212070,5930,5930,5930,5930,0
|
|
20240104,190000,1109212070,5930,5930,5930,5930,0
|
|
20240104,185900,1109212070,5930,5930,5930,5930,0
|
|
20240104,185800,1109212070,5930,5930,5930,5930,0
|
|
20240104,185700,1109212070,5930,5930,5930,5930,0
|
|
20240104,185600,1109212070,5930,5930,5930,5930,0
|
|
20240104,185500,1109212070,5930,5930,5930,5930,0
|
|
20240104,185400,1109212070,5930,5930,5930,5930,0
|
|
20240104,185300,1109212070,5930,5930,5930,5930,0
|
|
20240104,185200,1109212070,5930,5930,5930,5930,0
|
|
20240104,185100,1109212070,5930,5930,5930,5930,0
|
|
20240104,185000,1109212070,5930,5930,5930,5930,0
|
|
20240104,184900,1109212070,5930,5930,5930,5930,0
|
|
20240104,184800,1109212070,5930,5930,5930,5930,0
|
|
20240104,184700,1109212070,5930,5930,5930,5930,0
|
|
20240104,184600,1109212070,5930,5930,5930,5930,0
|
|
20240104,184500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,184400,1109212070,5930,5930,5930,5930,0
|
|
20240104,184300,1109212070,5930,5930,5930,5930,0
|
|
20240104,184200,1109212070,5930,5930,5930,5930,0
|
|
20240104,184100,1109212070,5930,5930,5930,5930,0
|
|
20240104,184000,1109212070,5930,5930,5930,5930,0
|
|
20240104,183900,1109212070,5930,5930,5930,5930,0
|
|
20240104,183800,1109212070,5930,5930,5930,5930,0
|
|
20240104,183700,1109212070,5930,5930,5930,5930,0
|
|
20240104,183600,1109212070,5930,5930,5930,5930,0
|
|
20240104,183500,1109212070,5930,5930,5930,5930,0
|
|
20240104,183400,1109212070,5930,5930,5930,5930,0
|
|
20240104,183300,1109212070,5930,5930,5930,5930,0
|
|
20240104,183200,1109212070,5930,5930,5930,5930,0
|
|
20240104,183100,1109212070,5930,5930,5930,5930,0
|
|
20240104,183000,1109212070,5930,5930,5930,5930,0
|
|
20240104,182900,1109212070,5930,5930,5930,5930,0
|
|
20240104,182800,1109212070,5930,5930,5930,5930,0
|
|
20240104,182700,1109212070,5930,5930,5930,5930,0
|
|
20240104,182600,1109212070,5930,5930,5930,5930,0
|
|
20240104,182500,1109212070,5930,5930,5930,5930,0
|
|
20240104,182400,1109212070,5930,5930,5930,5930,0
|
|
20240104,182300,1109212070,5930,5930,5930,5930,0
|
|
20240104,182200,1109212070,5930,5930,5930,5930,0
|
|
20240104,182100,1109212070,5930,5930,5930,5930,0
|
|
20240104,182000,1109212070,5930,5930,5930,5930,0
|
|
20240104,181900,1109212070,5930,5930,5930,5930,0
|
|
20240104,181800,1109212070,5930,5930,5930,5930,0
|
|
20240104,181700,1109212070,5930,5930,5930,5930,0
|
|
20240104,181600,1109212070,5930,5930,5930,5930,0
|
|
20240104,181500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,181400,1109212070,5930,5930,5930,5930,0
|
|
20240104,181300,1109212070,5930,5930,5930,5930,0
|
|
20240104,181200,1109212070,5930,5930,5930,5930,0
|
|
20240104,181100,1109212070,5930,5930,5930,5930,0
|
|
20240104,181000,1109212070,5930,5930,5930,5930,0
|
|
20240104,180900,1109212070,5930,5930,5930,5930,0
|
|
20240104,180800,1109212070,5930,5930,5930,5930,0
|
|
20240104,180700,1109212070,5930,5930,5930,5930,0
|
|
20240104,180600,1109212070,5930,5930,5930,5930,0
|
|
20240104,180500,1109212070,5930,5930,5930,5930,0
|
|
20240104,180400,1109212070,5930,5930,5930,5930,0
|
|
20240104,180300,1109212070,5930,5930,5930,5930,0
|
|
20240104,180200,1109212070,5930,5930,5930,5930,0
|
|
20240104,180100,1109212070,5930,5930,5930,5930,0
|
|
20240104,180000,1109212070,5930,5930,5930,5930,0
|
|
20240104,175900,1109212070,5930,5930,5930,5930,0
|
|
20240104,175800,1109212070,5930,5930,5930,5930,0
|
|
20240104,175700,1109212070,5930,5930,5930,5930,0
|
|
20240104,175600,1109212070,5930,5930,5930,5930,0
|
|
20240104,175500,1109212070,5930,5930,5930,5930,0
|
|
20240104,175400,1109212070,5930,5930,5930,5930,0
|
|
20240104,175300,1109212070,5930,5930,5930,5930,0
|
|
20240104,175200,1109212070,5930,5930,5930,5930,0
|
|
20240104,175100,1109212070,5930,5930,5930,5930,0
|
|
20240104,175000,1109212070,5930,5930,5930,5930,0
|
|
20240104,174900,1109212070,5930,5930,5930,5930,0
|
|
20240104,174800,1109212070,5930,5930,5930,5930,0
|
|
20240104,174700,1109212070,5930,5930,5930,5930,0
|
|
20240104,174600,1109212070,5930,5930,5930,5930,0
|
|
20240104,174500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,174400,1109212070,5930,5930,5930,5930,0
|
|
20240104,174300,1109212070,5930,5930,5930,5930,0
|
|
20240104,174200,1109212070,5930,5930,5930,5930,0
|
|
20240104,174100,1109212070,5930,5930,5930,5930,0
|
|
20240104,174000,1109212070,5930,5930,5930,5930,0
|
|
20240104,173900,1109212070,5930,5930,5930,5930,0
|
|
20240104,173800,1109212070,5930,5930,5930,5930,0
|
|
20240104,173700,1109212070,5930,5930,5930,5930,0
|
|
20240104,173600,1109212070,5930,5930,5930,5930,0
|
|
20240104,173500,1109212070,5930,5930,5930,5930,0
|
|
20240104,173400,1109212070,5930,5930,5930,5930,0
|
|
20240104,173300,1109212070,5930,5930,5930,5930,0
|
|
20240104,173200,1109212070,5930,5930,5930,5930,0
|
|
20240104,173100,1109212070,5930,5930,5930,5930,0
|
|
20240104,173000,1109212070,5930,5930,5930,5930,0
|
|
20240104,172900,1109212070,5930,5930,5930,5930,0
|
|
20240104,172800,1109212070,5930,5930,5930,5930,0
|
|
20240104,172700,1109212070,5930,5930,5930,5930,0
|
|
20240104,172600,1109212070,5930,5930,5930,5930,0
|
|
20240104,172500,1109212070,5930,5930,5930,5930,0
|
|
20240104,172400,1109212070,5930,5930,5930,5930,0
|
|
20240104,172300,1109212070,5930,5930,5930,5930,0
|
|
20240104,172200,1109212070,5930,5930,5930,5930,0
|
|
20240104,172100,1109212070,5930,5930,5930,5930,0
|
|
20240104,172000,1109212070,5930,5930,5930,5930,0
|
|
20240104,171900,1109212070,5930,5930,5930,5930,0
|
|
20240104,171800,1109212070,5930,5930,5930,5930,0
|
|
20240104,171700,1109212070,5930,5930,5930,5930,0
|
|
20240104,171600,1109212070,5930,5930,5930,5930,0
|
|
20240104,171500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,171400,1109212070,5930,5930,5930,5930,0
|
|
20240104,171300,1109212070,5930,5930,5930,5930,0
|
|
20240104,171200,1109212070,5930,5930,5930,5930,0
|
|
20240104,171100,1109212070,5930,5930,5930,5930,0
|
|
20240104,171000,1109212070,5930,5930,5930,5930,0
|
|
20240104,170900,1109212070,5930,5930,5930,5930,0
|
|
20240104,170800,1109212070,5930,5930,5930,5930,0
|
|
20240104,170700,1109212070,5930,5930,5930,5930,0
|
|
20240104,170600,1109212070,5930,5930,5930,5930,0
|
|
20240104,170500,1109212070,5930,5930,5930,5930,0
|
|
20240104,170400,1109212070,5930,5930,5930,5930,0
|
|
20240104,170300,1109212070,5930,5930,5930,5930,0
|
|
20240104,170200,1109212070,5930,5930,5930,5930,0
|
|
20240104,170100,1109212070,5930,5930,5930,5930,0
|
|
20240104,170000,1109212070,5930,5930,5930,5930,0
|
|
20240104,165900,1109212070,5930,5930,5930,5930,0
|
|
20240104,165800,1109212070,5930,5930,5930,5930,0
|
|
20240104,165700,1109212070,5930,5930,5930,5930,0
|
|
20240104,165600,1109212070,5930,5930,5930,5930,0
|
|
20240104,165500,1109212070,5930,5930,5930,5930,0
|
|
20240104,165400,1109212070,5930,5930,5930,5930,0
|
|
20240104,165300,1109212070,5930,5930,5930,5930,0
|
|
20240104,165200,1109212070,5930,5930,5930,5930,0
|
|
20240104,165100,1109212070,5930,5930,5930,5930,0
|
|
20240104,165000,1109212070,5930,5930,5930,5930,0
|
|
20240104,164900,1109212070,5930,5930,5930,5930,0
|
|
20240104,164800,1109212070,5930,5930,5930,5930,0
|
|
20240104,164700,1109212070,5930,5930,5930,5930,0
|
|
20240104,164600,1109212070,5930,5930,5930,5930,0
|
|
20240104,164500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,164400,1109212070,5930,5930,5930,5930,0
|
|
20240104,164300,1109212070,5930,5930,5930,5930,0
|
|
20240104,164200,1109212070,5930,5930,5930,5930,0
|
|
20240104,164100,1109212070,5930,5930,5930,5930,0
|
|
20240104,164000,1109212070,5930,5930,5930,5930,0
|
|
20240104,163900,1109212070,5930,5930,5930,5930,0
|
|
20240104,163800,1109212070,5930,5930,5930,5930,0
|
|
20240104,163700,1109212070,5930,5930,5930,5930,0
|
|
20240104,163600,1109212070,5930,5930,5930,5930,0
|
|
20240104,163500,1109212070,5930,5930,5930,5930,0
|
|
20240104,163400,1109212070,5930,5930,5930,5930,0
|
|
20240104,163300,1109212070,5930,5930,5930,5930,0
|
|
20240104,163200,1109212070,5930,5930,5930,5930,0
|
|
20240104,163100,1109212070,5930,5930,5930,5930,0
|
|
20240104,163000,1109212070,5930,5930,5930,5930,0
|
|
20240104,162900,1109212070,5930,5930,5930,5930,0
|
|
20240104,162800,1109212070,5930,5930,5930,5930,0
|
|
20240104,162700,1109212070,5930,5930,5930,5930,0
|
|
20240104,162600,1109212070,5930,5930,5930,5930,0
|
|
20240104,162500,1109212070,5930,5930,5930,5930,0
|
|
20240104,162400,1109212070,5930,5930,5930,5930,0
|
|
20240104,162300,1109212070,5930,5930,5930,5930,0
|
|
20240104,162200,1109212070,5930,5930,5930,5930,0
|
|
20240104,162100,1109212070,5930,5930,5930,5930,0
|
|
20240104,162000,1109212070,5930,5930,5930,5930,0
|
|
20240104,161900,1109212070,5930,5930,5930,5930,0
|
|
20240104,161800,1109212070,5930,5930,5930,5930,0
|
|
20240104,161700,1109212070,5930,5930,5930,5930,0
|
|
20240104,161600,1109212070,5930,5930,5930,5930,0
|
|
20240104,161500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,161400,1109212070,5930,5930,5930,5930,0
|
|
20240104,161300,1109212070,5930,5930,5930,5930,0
|
|
20240104,161200,1109212070,5930,5930,5930,5930,0
|
|
20240104,161100,1109212070,5930,5930,5930,5930,0
|
|
20240104,161000,1109212070,5930,5930,5930,5930,0
|
|
20240104,160900,1109212070,5930,5930,5930,5930,0
|
|
20240104,160800,1109212070,5930,5930,5930,5930,0
|
|
20240104,160700,1109212070,5930,5930,5930,5930,0
|
|
20240104,160600,1109212070,5930,5930,5930,5930,0
|
|
20240104,160500,1109212070,5930,5930,5930,5930,0
|
|
20240104,160400,1109212070,5930,5930,5930,5930,0
|
|
20240104,160300,1109212070,5930,5930,5930,5930,0
|
|
20240104,160200,1109212070,5930,5930,5930,5930,0
|
|
20240104,160100,1109212070,5930,5930,5930,5930,0
|
|
20240104,160000,1109212070,5930,5930,5930,5930,0
|
|
20240104,155900,1109212070,5930,5930,5930,5930,0
|
|
20240104,155800,1109212070,5930,5930,5930,5930,0
|
|
20240104,155700,1109212070,5930,5930,5930,5930,0
|
|
20240104,155600,1109212070,5930,5930,5930,5930,0
|
|
20240104,155500,1109212070,5930,5930,5930,5930,0
|
|
20240104,155400,1109212070,5930,5930,5930,5930,0
|
|
20240104,155300,1109212070,5930,5930,5930,5930,0
|
|
20240104,155200,1109212070,5930,5930,5930,5930,0
|
|
20240104,155100,1109212070,5930,5930,5930,5930,0
|
|
20240104,155000,1109212070,5930,5930,5930,5930,0
|
|
20240104,154900,1109212070,5930,5930,5930,5930,0
|
|
20240104,154800,1109212070,5930,5930,5930,5930,0
|
|
20240104,154700,1109212070,5930,5930,5930,5930,0
|
|
20240104,154600,1109212070,5930,5930,5930,5930,0
|
|
20240104,154500,1109212070,5930,5930,5930,5930,4345
|
|
20240104,154400,1109212070,5930,5930,5930,5930,0
|
|
20240104,154300,1109212070,5930,5930,5930,5930,0
|
|
20240104,154200,1109212070,5930,5930,5930,5930,0
|
|
20240104,154100,1109212070,5930,5930,5930,5930,0
|
|
20240104,154000,1109212070,5930,5930,5930,5930,0
|
|
20240104,153900,1109212070,5930,5930,5930,5930,0
|
|
20240104,153800,1109212070,5930,5930,5930,5930,0
|
|
20240104,153700,1109212070,5930,5930,5930,5930,0
|
|
20240104,153600,1109212070,5930,5930,5930,5930,0
|
|
20240104,153500,1109212070,5930,5930,5930,5930,0
|
|
20240104,153400,1109212070,5930,5930,5930,5930,0
|
|
20240104,153300,1109212070,5930,5930,5930,5930,0
|
|
20240104,153200,1109212070,5930,5930,5930,5930,0
|
|
20240104,153100,1109212070,5930,5930,5930,5930,0
|
|
20240104,153000,1109212070,5930,5930,5930,5930,4345
|
|
20240104,152900,1083446220,5910,5910,5910,5910,0
|
|
20240104,152800,1083446220,5910,5910,5910,5910,0
|
|
20240104,152700,1083446220,5910,5910,5910,5910,0
|
|
20240104,152600,1083446220,5910,5910,5910,5910,0
|
|
20240104,152500,1083446220,5910,5910,5910,5910,0
|
|
20240104,152400,1083446220,5910,5910,5910,5910,0
|
|
20240104,152300,1083446220,5910,5910,5910,5910,0
|
|
20240104,152200,1083446220,5910,5910,5910,5910,0
|
|
20240104,152100,1083446220,5910,5910,5910,5910,0
|
|
20240104,152000,1083446220,5910,5910,5910,5910,0
|
|
20240104,151900,1083446220,5910,5910,5960,5910,2034
|
|
20240104,151800,1071389930,5910,5920,5920,5910,823
|
|
20240104,151700,1066524620,5920,5920,5920,5920,17
|
|
20240104,151600,1066423980,5920,5920,5920,5910,105
|
|
20240104,151500,1065802390,5920,5910,5920,5910,185
|
|
20240104,151400,1064708940,5900,5900,5900,5900,100
|
|
20240104,151300,1064118940,5900,5900,5900,5900,35
|
|
20240104,151200,1063912440,5900,5910,5910,5900,20
|
|
20240104,151100,1063794260,5900,5900,5900,5900,4
|
|
20240104,151000,1063770660,5900,5900,5900,5900,102
|
|
20240104,150900,1063168860,5910,5910,5910,5910,42
|
|
20240104,150800,1062920640,5900,5900,5900,5900,165
|
|
20240104,150700,1061947140,5900,5910,5910,5900,168
|
|
20240104,150600,1060954420,5910,5910,5910,5910,29
|
|
20240104,150500,1060783030,5910,5910,5910,5910,56
|
|
20240104,150400,1060452070,5900,5900,5900,5900,1
|
|
20240104,150300,1060446170,5900,5890,5900,5880,174
|
|
20240104,150200,1059422830,5880,5900,5900,5880,563
|
|
20240104,150100,1056105240,5900,5880,5900,5880,568
|
|
20240104,150000,1052759060,5880,5890,5890,5880,765
|
|
20240104,145900,1048260460,5890,5900,5900,5890,178
|
|
20240104,145800,1047212030,5900,5900,5900,5900,10
|
|
20240104,145700,1047153030,5900,5890,5900,5890,409
|
|
20240104,145600,1044743520,5890,5890,5890,5890,0
|
|
20240104,145500,1044743520,5890,5890,5890,5890,0
|
|
20240104,145400,1044743520,5890,5890,5890,5890,52
|
|
20240104,145300,1044437240,5890,5890,5890,5890,275
|
|
20240104,145200,1042817490,5890,5900,5900,5890,14
|
|
20240104,145100,1042735020,5910,5910,5910,5890,509
|
|
20240104,145000,1039736830,5910,5910,5910,5910,1
|
|
20240104,144900,1039730920,5920,5920,5920,5920,30
|
|
20240104,144800,1039553320,5920,5920,5920,5920,200
|
|
20240104,144700,1038369320,5930,5900,5930,5890,509
|
|
20240104,144600,1035370270,5930,5930,5930,5930,1
|
|
20240104,144500,1035364340,5930,5930,5930,5930,0
|
|
20240104,144400,1035364340,5930,5900,5930,5900,1020
|
|
20240104,144300,1029342910,5920,5920,5920,5920,5
|
|
20240104,144200,1029313310,5920,5900,5920,5900,493
|
|
20240104,144100,1026404590,5900,5920,5920,5900,1001
|
|
20240104,144000,1020487790,5930,5920,5930,5920,11
|
|
20240104,143900,1020422570,5930,5930,5930,5930,2
|
|
20240104,143800,1020410710,5920,5920,5920,5920,10
|
|
20240104,143700,1020351510,5920,5940,5940,5920,65
|
|
20240104,143600,1019965600,5920,5930,5930,5920,46
|
|
20240104,143500,1019693270,5940,5930,5940,5920,900
|
|
20240104,143400,1014361300,5930,5930,5930,5930,3
|
|
20240104,143300,1014343510,5930,5930,5930,5920,871
|
|
20240104,143200,1009179380,5930,5930,5930,5930,70
|
|
20240104,143100,1008764280,5930,5930,5930,5930,300
|
|
20240104,143000,1006985280,5940,5940,5940,5940,1
|
|
20240104,142900,1006979340,5940,5940,5940,5940,3
|
|
20240104,142800,1006961520,5940,5940,5940,5940,7
|
|
20240104,142700,1006919940,5930,5930,5930,5930,0
|
|
20240104,142600,1006919940,5930,5930,5930,5930,0
|
|
20240104,142500,1006919940,5930,5940,5940,5930,365
|
|
20240104,142400,1004753490,5940,5940,5940,5940,86
|
|
20240104,142300,1004242650,5940,5930,5940,5930,59
|
|
20240104,142200,1003892740,5930,5930,5930,5930,673
|
|
20240104,142100,999901850,5930,5930,5930,5930,145
|
|
20240104,142000,999042000,5940,5940,5940,5940,645
|
|
20240104,141900,995210700,5940,5940,5940,5940,1
|
|
20240104,141800,995204760,5940,5940,5940,5940,26
|
|
20240104,141700,995050320,5940,5940,5940,5940,46
|
|
20240104,141600,994777080,5940,5930,5940,5930,14
|
|
20240104,141500,994693930,5940,5940,5940,5940,168
|
|
20240104,141400,993696010,5930,5930,5930,5930,283
|
|
20240104,141300,992017820,5930,5940,5940,5930,37
|
|
20240104,141200,991798360,5940,5940,5940,5940,2
|
|
20240104,141100,991786480,5940,5940,5940,5930,152
|
|
20240104,141000,990883610,5940,5940,5940,5940,60
|
|
20240104,140900,990527210,5940,5940,5940,5940,0
|
|
20240104,140800,990527210,5940,5940,5940,5940,26
|
|
20240104,140700,990372770,5940,5940,5940,5940,0
|
|
20240104,140600,990372770,5940,5920,5940,5920,10
|
|
20240104,140500,990313540,5920,5920,5920,5920,0
|
|
20240104,140400,990313540,5920,5920,5920,5920,100
|
|
20240104,140300,989721540,5920,5940,5940,5920,109
|
|
20240104,140200,989074260,5940,5940,5940,5940,505
|
|
20240104,140100,986074560,5940,5940,5940,5930,10
|
|
20240104,140000,986015170,5900,5940,5940,5900,355
|
|
20240104,135900,983918690,5930,5930,5930,5910,25
|
|
20240104,135800,983770740,5930,5930,5930,5930,51
|
|
20240104,135700,983468310,5930,5940,5940,5930,254
|
|
20240104,135600,981961930,5930,5930,5930,5930,48
|
|
20240104,135500,981677290,5940,5940,5940,5940,504
|
|
20240104,135400,978683530,5950,5950,5950,5940,171
|
|
20240104,135300,977666090,5940,5940,5940,5940,1
|
|
20240104,135200,977660150,5940,5940,5960,5940,542
|
|
20240104,135100,974440070,5960,5930,5960,5930,1378
|
|
20240104,135000,966236430,5940,5950,5950,5940,434
|
|
20240104,134900,963655470,5940,5940,5940,5940,10
|
|
20240104,134800,963596070,5950,5930,5950,5930,617
|
|
20240104,134700,959931460,5910,5940,5940,5910,1210
|
|
20240104,134600,952763940,5940,5950,5960,5940,652
|
|
20240104,134500,948881650,5960,5930,5960,5930,358
|
|
20240104,134400,946748690,5920,5920,5920,5920,44
|
|
20240104,134300,946488210,5910,5900,5910,5900,1426
|
|
20240104,134200,938067140,5900,5900,5900,5900,1
|
|
20240104,134100,938061240,5860,5860,5860,5860,2274
|
|
20240104,134000,924735600,5860,5900,5900,5860,1167
|
|
20240104,133900,917864420,5900,5900,5900,5900,0
|
|
20240104,133800,917864420,5900,5900,5900,5900,62
|
|
20240104,133700,917498620,5900,5900,5900,5900,439
|
|
20240104,133600,914908520,5890,5890,5890,5890,2
|
|
20240104,133500,914896740,5890,5890,5890,5890,0
|
|
20240104,133400,914896740,5890,5890,5890,5890,0
|
|
20240104,133300,914896740,5890,5900,5900,5890,8
|
|
20240104,133200,914849600,5900,5910,5910,5900,42
|
|
20240104,133100,914601790,5900,5900,5900,5900,87
|
|
20240104,133000,914088490,5900,5900,5900,5900,2
|
|
20240104,132900,914076690,5910,5910,5910,5910,10
|
|
20240104,132800,914017590,5910,5910,5910,5910,140
|
|
20240104,132700,913190190,5910,5900,5910,5900,133
|
|
20240104,132600,912405440,5900,5890,5900,5860,440
|
|
20240104,132500,909817890,5890,5890,5890,5890,2
|
|
20240104,132400,909806110,5880,5870,5880,5870,242
|
|
20240104,132300,908383650,5860,5860,5860,5860,0
|
|
20240104,132200,908383650,5860,5860,5860,5860,0
|
|
20240104,132100,908383650,5860,5860,5860,5860,0
|
|
20240104,132000,908383650,5860,5860,5860,5860,0
|
|
20240104,131900,908383650,5860,5860,5860,5860,500
|
|
20240104,131800,905453650,5870,5870,5870,5860,165
|
|
20240104,131700,904486700,5880,5880,5880,5880,0
|
|
20240104,131600,904486700,5880,5880,5880,5880,10
|
|
20240104,131500,904427900,5880,5880,5880,5880,2
|
|
20240104,131400,904416140,5880,5880,5880,5880,58
|
|
20240104,131300,904075100,5850,5870,5870,5850,829
|
|
20240104,131200,899216910,5880,5890,5890,5880,259
|
|
20240104,131100,897693950,5890,5880,5890,5880,7
|
|
20240104,131000,897652730,5880,5880,5880,5880,0
|
|
20240104,130900,897652730,5880,5880,5880,5880,0
|
|
20240104,130800,897652730,5880,5880,5880,5880,0
|
|
20240104,130700,897652730,5880,5880,5880,5880,1
|
|
20240104,130600,897646850,5870,5870,5870,5870,1
|
|
20240104,130500,897640980,5870,5870,5870,5870,1
|
|
20240104,130400,897635110,5880,5880,5880,5880,0
|
|
20240104,130300,897635110,5880,5880,5880,5880,0
|
|
20240104,130200,897635110,5880,5880,5880,5880,1
|
|
20240104,130100,897629230,5900,5900,5900,5900,12
|
|
20240104,130000,897558430,5900,5890,5900,5890,139
|
|
20240104,125900,896739330,5890,5890,5890,5890,0
|
|
20240104,125800,896739330,5890,5890,5890,5890,0
|
|
20240104,125700,896739330,5890,5890,5890,5860,269
|
|
20240104,125600,895155430,5900,5900,5900,5900,0
|
|
20240104,125500,895155430,5900,5860,5900,5860,20
|
|
20240104,125400,895037830,5900,5900,5900,5900,0
|
|
20240104,125300,895037830,5900,5880,5900,5870,1570
|
|
20240104,125200,885806440,5890,5890,5890,5890,0
|
|
20240104,125100,885806440,5890,5890,5890,5890,50
|
|
20240104,125000,885511940,5890,5890,5890,5890,41
|
|
20240104,124900,885270450,5890,5900,5900,5890,7
|
|
20240104,124800,885229190,5900,5900,5900,5900,61
|
|
20240104,124700,884869290,5900,5890,5900,5890,420
|
|
20240104,124600,882393230,5890,5890,5890,5890,4
|
|
20240104,124500,882369670,5890,5880,5890,5860,263
|
|
20240104,124400,880825410,5880,5880,5880,5880,11
|
|
20240104,124300,880760730,5870,5870,5870,5870,0
|
|
20240104,124200,880760730,5870,5880,5880,5870,138
|
|
20240104,124100,879950620,5880,5880,5880,5880,33
|
|
20240104,124000,879756580,5860,5860,5860,5860,0
|
|
20240104,123900,879756580,5860,5860,5860,5860,0
|
|
20240104,123800,879756580,5860,5860,5860,5860,5
|
|
20240104,123700,879727280,5870,5870,5870,5870,2
|
|
20240104,123600,879715540,5860,5870,5870,5860,159
|
|
20240104,123500,878782320,5870,5870,5870,5870,120
|
|
20240104,123400,878077920,5870,5870,5870,5870,8
|
|
20240104,123300,878030960,5870,5870,5870,5870,388
|
|
20240104,123200,875753400,5890,5890,5890,5890,100
|
|
20240104,123100,875164400,5890,5890,5900,5890,57
|
|
20240104,123000,874828660,5890,5890,5890,5890,50
|
|
20240104,122900,874534160,5890,5890,5890,5890,1
|
|
20240104,122800,874528270,5870,5870,5900,5870,140
|
|
20240104,122700,873706080,5890,5880,5890,5880,200
|
|
20240104,122600,872528090,5880,5890,5890,5880,10
|
|
20240104,122500,872469250,5880,5880,5880,5880,11
|
|
20240104,122400,872404570,5880,5880,5880,5880,0
|
|
20240104,122300,872404570,5880,5900,5900,5880,142
|
|
20240104,122200,871567610,5900,5880,5900,5880,424
|
|
20240104,122100,869070260,5890,5890,5890,5880,20
|
|
20240104,122000,868952470,5890,5880,5890,5880,77
|
|
20240104,121900,868499700,5880,5880,5880,5880,101
|
|
20240104,121800,867905820,5880,5880,5880,5880,0
|
|
20240104,121700,867905820,5880,5880,5880,5880,0
|
|
20240104,121600,867905820,5880,5880,5880,5860,2902
|
|
20240104,121500,850900010,5880,5880,5880,5880,10
|
|
20240104,121400,850841210,5870,5870,5870,5870,189
|
|
20240104,121300,849731780,5870,5870,5870,5850,355
|
|
20240104,121200,847651610,5870,5860,5870,5860,171
|
|
20240104,121100,846649520,5860,5860,5860,5850,302
|
|
20240104,121000,844881880,5870,5870,5870,5870,109
|
|
20240104,120900,844242050,5860,5870,5870,5860,69
|
|
20240104,120800,843837690,5870,5870,5870,5860,131
|
|
20240104,120700,843068950,5870,5870,5870,5870,24
|
|
20240104,120600,842928070,5870,5860,5880,5850,78
|
|
20240104,120500,842470470,5870,5870,5870,5870,0
|
|
20240104,120400,842470470,5870,5870,5870,5870,0
|
|
20240104,120300,842470470,5870,5870,5870,5870,543
|
|
20240104,120200,839283060,5870,5870,5870,5870,0
|
|
20240104,120100,839283060,5870,5870,5870,5870,1
|
|
20240104,120000,839277190,5880,5880,5880,5880,0
|
|
20240104,115900,839277190,5880,5880,5880,5880,2
|
|
20240104,115800,839265430,5880,5880,5880,5880,0
|
|
20240104,115700,839265430,5880,5880,5880,5880,100
|
|
20240104,115600,838677430,5880,5880,5880,5880,101
|
|
20240104,115500,838083550,5850,5870,5880,5850,19
|
|
20240104,115400,837971950,5880,5860,5880,5860,13
|
|
20240104,115300,837895670,5870,5870,5870,5870,201
|
|
20240104,115200,836715800,5850,5850,5850,5850,1000
|
|
20240104,115100,830865800,5870,5870,5870,5870,307
|
|
20240104,115000,829063710,5860,5870,5870,5860,227
|
|
20240104,114900,827732420,5870,5860,5870,5860,775
|
|
20240104,114800,823190910,5860,5850,5860,5850,214
|
|
20240104,114700,821937070,5860,5840,5860,5840,827
|
|
20240104,114600,817100160,5850,5850,5850,5850,170
|
|
20240104,114500,816105660,5850,5840,5850,5840,604
|
|
20240104,114400,812578220,5850,5850,5850,5850,2
|
|
20240104,114300,812566520,5840,5850,5850,5840,8
|
|
20240104,114200,812519730,5840,5840,5840,5840,0
|
|
20240104,114100,812519730,5840,5840,5850,5840,420
|
|
20240104,114000,810065630,5850,5850,5850,5850,10
|
|
20240104,113900,810007130,5850,5840,5850,5840,74
|
|
20240104,113800,809574930,5840,5840,5840,5830,1116
|
|
20240104,113700,803062630,5830,5830,5830,5830,0
|
|
20240104,113600,803062630,5830,5840,5840,5830,230
|
|
20240104,113500,801719530,5830,5840,5840,5830,94
|
|
20240104,113400,801171420,5840,5850,5850,5840,143
|
|
20240104,113300,800336270,5830,5830,5830,5830,21
|
|
20240104,113200,800213840,5820,5820,5820,5820,0
|
|
20240104,113100,800213840,5820,5820,5820,5820,571
|
|
20240104,113000,796890620,5820,5840,5840,5820,770
|
|
20240104,112900,792403630,5850,5850,5850,5850,61
|
|
20240104,112800,792046780,5850,5850,5850,5850,40
|
|
20240104,112700,791812780,5850,5830,5850,5830,136
|
|
20240104,112600,791019770,5830,5830,5830,5830,151
|
|
20240104,112500,790139440,5840,5830,5840,5830,703
|
|
20240104,112400,786035210,5830,5830,5830,5830,2
|
|
20240104,112300,786023550,5810,5830,5840,5810,816
|
|
20240104,112200,781276740,5840,5840,5840,5830,380
|
|
20240104,112100,779059400,5850,5850,5850,5850,11
|
|
20240104,112000,778995050,5850,5850,5850,5850,2
|
|
20240104,111900,778983350,5850,5850,5850,5850,1
|
|
20240104,111800,778977500,5850,5840,5850,5820,501
|
|
20240104,111700,776058650,5850,5850,5850,5850,0
|
|
20240104,111600,776058650,5850,5850,5850,5850,2
|
|
20240104,111500,776046950,5850,5850,5850,5850,113
|
|
20240104,111400,775385900,5850,5850,5850,5850,1
|
|
20240104,111300,775380050,5850,5840,5850,5820,478
|
|
20240104,111200,772589790,5810,5810,5810,5810,10
|
|
20240104,111100,772531690,5810,5830,5830,5810,834
|
|
20240104,111000,767678310,5840,5830,5840,5830,53
|
|
20240104,110900,767369290,5830,5830,5830,5830,1
|
|
20240104,110800,767363460,5840,5840,5840,5840,15
|
|
20240104,110700,767275860,5850,5850,5850,5850,251
|
|
20240104,110600,765807510,5840,5840,5840,5840,146
|
|
20240104,110500,764954870,5810,5840,5840,5810,659
|
|
20240104,110400,761119030,5830,5830,5840,5830,130
|
|
20240104,110300,760361100,5850,5850,5850,5850,13
|
|
20240104,110200,760285050,5850,5850,5850,5850,598
|
|
20240104,110100,756786750,5850,5850,5850,5850,160
|
|
20240104,110000,755850750,5800,5810,5810,5800,505
|
|
20240104,105900,752920450,5840,5840,5860,5840,926
|
|
20240104,105800,747510590,5790,5810,5810,5790,3209
|
|
20240104,105700,728884400,5810,5830,5840,5810,480
|
|
20240104,105600,726092330,5820,5820,5830,5820,1153
|
|
20240104,105500,719380620,5820,5820,5840,5820,501
|
|
20240104,105400,716464120,5840,5840,5840,5840,68
|
|
20240104,105300,716067000,5840,5810,5840,5790,1220
|
|
20240104,105200,708986820,5810,5810,5860,5800,1561
|
|
20240104,105100,699891380,5810,5820,5850,5750,6308
|
|
20240104,105000,663428360,5820,5850,5850,5800,1700
|
|
20240104,104900,653548910,5860,5830,5860,5800,1273
|
|
20240104,104800,646139470,5850,5830,5850,5830,347
|
|
20240104,104700,644111520,5830,5820,5830,5820,1050
|
|
20240104,104600,637990030,5820,5870,5870,5790,10021
|
|
20240104,104500,579586650,5870,5870,5870,5870,529
|
|
20240104,104400,576481420,5880,5890,5890,5880,487
|
|
20240104,104300,573617740,5890,5900,5900,5890,63
|
|
20240104,104200,573246570,5890,5880,5890,5880,30
|
|
20240104,104100,573070070,5900,5900,5900,5900,0
|
|
20240104,104000,573070070,5900,5880,5900,5880,767
|
|
20240104,103900,568551440,5880,5880,5890,5870,1050
|
|
20240104,103800,562377780,5880,5880,5880,5880,471
|
|
20240104,103700,559608300,5880,5890,5890,5880,15
|
|
20240104,103600,559520090,5900,5890,5900,5880,1119
|
|
20240104,103500,552934100,5900,5900,5900,5900,0
|
|
20240104,103400,552934100,5900,5900,5900,5900,30
|
|
20240104,103300,552757100,5900,5900,5900,5900,301
|
|
20240104,103200,550981200,5900,5910,5910,5900,251
|
|
20240104,103100,549500290,5900,5920,5920,5900,420
|
|
20240104,103000,547017090,5920,5940,5940,5920,139
|
|
20240104,102900,546194150,5940,5940,5940,5940,201
|
|
20240104,102800,545000210,5940,5930,5940,5930,16
|
|
20240104,102700,544905270,5930,5920,5940,5920,32
|
|
20240104,102600,544715530,5920,5920,5920,5920,0
|
|
20240104,102500,544715530,5920,5920,5920,5920,100
|
|
20240104,102400,544123530,5920,5910,5920,5900,1689
|
|
20240104,102300,534152570,5920,5910,5920,5910,73
|
|
20240104,102200,533720840,5900,5920,5920,5900,221
|
|
20240104,102100,532414220,5930,5900,5930,5880,4692
|
|
20240104,102000,504810760,5950,5900,5950,5900,404
|
|
20240104,101900,502426960,5900,5920,5950,5900,960
|
|
20240104,101800,496749070,5920,5950,5950,5920,101
|
|
20240104,101700,496148150,5910,5940,5940,5900,4907
|
|
20240104,101600,467128010,5950,5970,5970,5900,4342
|
|
20240104,101500,441372680,5960,5940,5960,5940,3061
|
|
20240104,101400,423189120,5940,5970,5970,5940,2456
|
|
20240104,101300,408571490,5990,5960,5990,5960,239
|
|
20240104,101200,407141980,5960,5960,5960,5960,119
|
|
20240104,101100,406432740,5950,5990,5990,5950,5000
|
|
20240104,101000,376609740,6030,6020,6030,5980,4009
|
|
20240104,100900,352621610,6020,6020,6020,6020,102
|
|
20240104,100800,352007570,6010,6020,6020,5990,1127
|
|
20240104,100700,345252810,6000,6010,6010,6000,700
|
|
20240104,100600,341052610,6010,6010,6010,6010,3027
|
|
20240104,100500,322860340,5990,6020,6020,5990,5000
|
|
20240104,100400,292854880,6020,6030,6030,6020,832
|
|
20240104,100300,287842490,6030,6050,6060,6030,56
|
|
20240104,100200,287503670,6050,6050,6050,6050,1
|
|
20240104,100100,287497620,6050,6060,6060,6050,570
|
|
20240104,100000,284047450,6050,6060,6060,6050,382
|
|
20240104,095900,281734530,6060,6060,6060,6060,50
|
|
20240104,095800,281431530,6050,6050,6050,6050,440
|
|
20240104,095700,278769530,6050,6040,6050,6040,477
|
|
20240104,095600,275885670,6020,6020,6020,6020,495
|
|
20240104,095500,272905770,6020,6020,6020,6020,88
|
|
20240104,095400,272376010,6020,6020,6020,6020,1
|
|
20240104,095300,272369990,6020,6020,6020,6020,155
|
|
20240104,095200,271436890,6020,6020,6020,6020,110
|
|
20240104,095100,270774690,6010,6010,6010,6010,10
|
|
20240104,095000,270714590,6010,6010,6010,6010,60
|
|
20240104,094900,270353990,6010,6010,6010,6010,30
|
|
20240104,094800,270173690,6040,6010,6040,6000,1226
|
|
20240104,094700,262810040,6030,6030,6030,6030,1000
|
|
20240104,094600,256780040,6040,6040,6040,6000,1644
|
|
20240104,094500,246877100,6040,6050,6050,6040,11
|
|
20240104,094400,246810640,6050,6050,6050,6050,21
|
|
20240104,094300,246683590,6050,6050,6050,6050,0
|
|
20240104,094200,246683590,6050,6040,6050,6040,87
|
|
20240104,094100,246157960,6050,6060,6060,6050,136
|
|
20240104,094000,245335120,6060,6060,6060,6050,375
|
|
20240104,093900,243062720,6050,6030,6050,6030,485
|
|
20240104,093800,240130930,6030,6030,6030,6030,34
|
|
20240104,093700,239925910,6030,6030,6030,6010,2518
|
|
20240104,093600,224771450,6010,6030,6030,6010,2154
|
|
20240104,093500,211797440,6040,6040,6040,6030,2419
|
|
20240104,093400,197203170,6050,6070,6070,6050,2155
|
|
20240104,093300,184160240,6070,6080,6080,6050,684
|
|
20240104,093200,180002380,6060,6070,6090,6060,2019
|
|
20240104,093100,167736420,6070,6050,6070,6050,2063
|
|
20240104,093000,155222430,6050,6040,6050,6030,149
|
|
20240104,092900,154322040,6030,6030,6030,6030,50
|
|
20240104,092800,154020540,6030,6040,6040,6030,113
|
|
20240104,092700,153338040,6040,6040,6050,6040,343
|
|
20240104,092600,151263990,6030,6030,6030,6030,0
|
|
20240104,092500,151263990,6030,6030,6030,6030,264
|
|
20240104,092400,149672070,6050,6050,6050,6050,35
|
|
20240104,092300,149460320,6030,6040,6040,6030,113
|
|
20240104,092200,148778920,6030,6050,6050,6030,13
|
|
20240104,092100,148700510,6030,6030,6030,6030,101
|
|
20240104,092000,148091480,6030,6060,6060,6030,323
|
|
20240104,091900,146138930,6060,6070,6070,6040,337
|
|
20240104,091800,144099800,6070,6070,6070,6000,2675
|
|
20240104,091700,127972400,6040,6060,6070,6040,2459
|
|
20240104,091600,113059390,6070,6050,6070,6050,666
|
|
20240104,091500,109022310,6050,6050,6050,6050,220
|
|
20240104,091400,107691310,6050,6040,6050,6040,651
|
|
20240104,091300,103754080,6040,6040,6050,6040,2241
|
|
20240104,091200,90206680,6040,6050,6050,6040,244
|
|
20240104,091100,88732790,6040,6020,6040,6020,1724
|
|
20240104,091000,78337020,6030,6020,6030,6020,364
|
|
20240104,090900,76145630,6020,6040,6040,6010,1292
|
|
20240104,090800,68368040,6040,6010,6040,6010,1147
|
|
20240104,090700,61444380,6010,6030,6030,6010,2777
|
|
20240104,090600,44722530,6030,6010,6030,6010,1012
|
|
20240104,090500,38624500,6020,5990,6030,5990,1030
|
|
20240104,090400,32440860,5990,5990,5990,5990,272
|
|
20240104,090300,30811580,5990,5970,5990,5970,417
|
|
20240104,090200,28315170,5960,5990,5990,5940,264
|
|
20240104,090100,26738040,5990,5960,5990,5920,1951
|
|
20240104,090000,15115910,5960,5950,5990,5950,2390
|