675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,201100,2910645220,9470,9470,9470,9470,0
|
|
20240109,201000,2910645220,9470,9470,9470,9470,0
|
|
20240109,200900,2910645220,9470,9470,9470,9470,0
|
|
20240109,200800,2910645220,9470,9470,9470,9470,0
|
|
20240109,200700,2910645220,9470,9470,9470,9470,0
|
|
20240109,200600,2910645220,9470,9470,9470,9470,0
|
|
20240109,200500,2910645220,9470,9470,9470,9470,0
|
|
20240109,200400,2910645220,9470,9470,9470,9470,0
|
|
20240109,200300,2910645220,9470,9470,9470,9470,0
|
|
20240109,200200,2910645220,9470,9470,9470,9470,0
|
|
20240109,200100,2910645220,9470,9470,9470,9470,0
|
|
20240109,200000,2910645220,9470,9470,9470,9470,0
|
|
20240109,195900,2910645220,9470,9470,9470,9470,0
|
|
20240109,195800,2910645220,9470,9470,9470,9470,0
|
|
20240109,195700,2910645220,9470,9470,9470,9470,0
|
|
20240109,195600,2910645220,9470,9470,9470,9470,0
|
|
20240109,195500,2910645220,9470,9470,9470,9470,0
|
|
20240109,195400,2910645220,9470,9470,9470,9470,0
|
|
20240109,195300,2910645220,9470,9470,9470,9470,0
|
|
20240109,195200,2910645220,9470,9470,9470,9470,0
|
|
20240109,195100,2910645220,9470,9470,9470,9470,0
|
|
20240109,195000,2910645220,9470,9470,9470,9470,0
|
|
20240109,194900,2910645220,9470,9470,9470,9470,0
|
|
20240109,194800,2910645220,9470,9470,9470,9470,0
|
|
20240109,194700,2910645220,9470,9470,9470,9470,0
|
|
20240109,194600,2910645220,9470,9470,9470,9470,0
|
|
20240109,194500,2910645220,9470,9470,9470,9470,0
|
|
20240109,194400,2910645220,9470,9470,9470,9470,0
|
|
20240109,194300,2910645220,9470,9470,9470,9470,0
|
|
20240109,194200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,194100,2910645220,9470,9470,9470,9470,0
|
|
20240109,194000,2910645220,9470,9470,9470,9470,0
|
|
20240109,193900,2910645220,9470,9470,9470,9470,0
|
|
20240109,193800,2910645220,9470,9470,9470,9470,0
|
|
20240109,193700,2910645220,9470,9470,9470,9470,0
|
|
20240109,193600,2910645220,9470,9470,9470,9470,0
|
|
20240109,193500,2910645220,9470,9470,9470,9470,0
|
|
20240109,193400,2910645220,9470,9470,9470,9470,0
|
|
20240109,193300,2910645220,9470,9470,9470,9470,0
|
|
20240109,193200,2910645220,9470,9470,9470,9470,0
|
|
20240109,193100,2910645220,9470,9470,9470,9470,0
|
|
20240109,193000,2910645220,9470,9470,9470,9470,0
|
|
20240109,192900,2910645220,9470,9470,9470,9470,0
|
|
20240109,192800,2910645220,9470,9470,9470,9470,0
|
|
20240109,192700,2910645220,9470,9470,9470,9470,0
|
|
20240109,192600,2910645220,9470,9470,9470,9470,0
|
|
20240109,192500,2910645220,9470,9470,9470,9470,0
|
|
20240109,192400,2910645220,9470,9470,9470,9470,0
|
|
20240109,192300,2910645220,9470,9470,9470,9470,0
|
|
20240109,192200,2910645220,9470,9470,9470,9470,0
|
|
20240109,192100,2910645220,9470,9470,9470,9470,0
|
|
20240109,192000,2910645220,9470,9470,9470,9470,0
|
|
20240109,191900,2910645220,9470,9470,9470,9470,0
|
|
20240109,191800,2910645220,9470,9470,9470,9470,0
|
|
20240109,191700,2910645220,9470,9470,9470,9470,0
|
|
20240109,191600,2910645220,9470,9470,9470,9470,0
|
|
20240109,191500,2910645220,9470,9470,9470,9470,0
|
|
20240109,191400,2910645220,9470,9470,9470,9470,0
|
|
20240109,191300,2910645220,9470,9470,9470,9470,0
|
|
20240109,191200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,191100,2910645220,9470,9470,9470,9470,0
|
|
20240109,191000,2910645220,9470,9470,9470,9470,0
|
|
20240109,190900,2910645220,9470,9470,9470,9470,0
|
|
20240109,190800,2910645220,9470,9470,9470,9470,0
|
|
20240109,190700,2910645220,9470,9470,9470,9470,0
|
|
20240109,190600,2910645220,9470,9470,9470,9470,0
|
|
20240109,190500,2910645220,9470,9470,9470,9470,0
|
|
20240109,190400,2910645220,9470,9470,9470,9470,0
|
|
20240109,190300,2910645220,9470,9470,9470,9470,0
|
|
20240109,190200,2910645220,9470,9470,9470,9470,0
|
|
20240109,190100,2910645220,9470,9470,9470,9470,0
|
|
20240109,190000,2910645220,9470,9470,9470,9470,0
|
|
20240109,185900,2910645220,9470,9470,9470,9470,0
|
|
20240109,185800,2910645220,9470,9470,9470,9470,0
|
|
20240109,185700,2910645220,9470,9470,9470,9470,0
|
|
20240109,185600,2910645220,9470,9470,9470,9470,0
|
|
20240109,185500,2910645220,9470,9470,9470,9470,0
|
|
20240109,185400,2910645220,9470,9470,9470,9470,0
|
|
20240109,185300,2910645220,9470,9470,9470,9470,0
|
|
20240109,185200,2910645220,9470,9470,9470,9470,0
|
|
20240109,185100,2910645220,9470,9470,9470,9470,0
|
|
20240109,185000,2910645220,9470,9470,9470,9470,0
|
|
20240109,184900,2910645220,9470,9470,9470,9470,0
|
|
20240109,184800,2910645220,9470,9470,9470,9470,0
|
|
20240109,184700,2910645220,9470,9470,9470,9470,0
|
|
20240109,184600,2910645220,9470,9470,9470,9470,0
|
|
20240109,184500,2910645220,9470,9470,9470,9470,0
|
|
20240109,184400,2910645220,9470,9470,9470,9470,0
|
|
20240109,184300,2910645220,9470,9470,9470,9470,0
|
|
20240109,184200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,184100,2910645220,9470,9470,9470,9470,0
|
|
20240109,184000,2910645220,9470,9470,9470,9470,0
|
|
20240109,183900,2910645220,9470,9470,9470,9470,0
|
|
20240109,183800,2910645220,9470,9470,9470,9470,0
|
|
20240109,183700,2910645220,9470,9470,9470,9470,0
|
|
20240109,183600,2910645220,9470,9470,9470,9470,0
|
|
20240109,183500,2910645220,9470,9470,9470,9470,0
|
|
20240109,183400,2910645220,9470,9470,9470,9470,0
|
|
20240109,183300,2910645220,9470,9470,9470,9470,0
|
|
20240109,183200,2910645220,9470,9470,9470,9470,0
|
|
20240109,183100,2910645220,9470,9470,9470,9470,0
|
|
20240109,183000,2910645220,9470,9470,9470,9470,0
|
|
20240109,182900,2910645220,9470,9470,9470,9470,0
|
|
20240109,182800,2910645220,9470,9470,9470,9470,0
|
|
20240109,182700,2910645220,9470,9470,9470,9470,0
|
|
20240109,182600,2910645220,9470,9470,9470,9470,0
|
|
20240109,182500,2910645220,9470,9470,9470,9470,0
|
|
20240109,182400,2910645220,9470,9470,9470,9470,0
|
|
20240109,182300,2910645220,9470,9470,9470,9470,0
|
|
20240109,182200,2910645220,9470,9470,9470,9470,0
|
|
20240109,182100,2910645220,9470,9470,9470,9470,0
|
|
20240109,182000,2910645220,9470,9470,9470,9470,0
|
|
20240109,181900,2910645220,9470,9470,9470,9470,0
|
|
20240109,181800,2910645220,9470,9470,9470,9470,0
|
|
20240109,181700,2910645220,9470,9470,9470,9470,0
|
|
20240109,181600,2910645220,9470,9470,9470,9470,0
|
|
20240109,181500,2910645220,9470,9470,9470,9470,0
|
|
20240109,181400,2910645220,9470,9470,9470,9470,0
|
|
20240109,181300,2910645220,9470,9470,9470,9470,0
|
|
20240109,181200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,181100,2910645220,9470,9470,9470,9470,0
|
|
20240109,181000,2910645220,9470,9470,9470,9470,0
|
|
20240109,180900,2910645220,9470,9470,9470,9470,0
|
|
20240109,180800,2910645220,9470,9470,9470,9470,0
|
|
20240109,180700,2910645220,9470,9470,9470,9470,0
|
|
20240109,180600,2910645220,9470,9470,9470,9470,0
|
|
20240109,180500,2910645220,9470,9470,9470,9470,0
|
|
20240109,180400,2910645220,9470,9470,9470,9470,0
|
|
20240109,180300,2910645220,9470,9470,9470,9470,0
|
|
20240109,180200,2910645220,9470,9470,9470,9470,0
|
|
20240109,180100,2910645220,9470,9470,9470,9470,0
|
|
20240109,180000,2910645220,9470,9470,9470,9470,0
|
|
20240109,175900,2910645220,9470,9470,9470,9470,0
|
|
20240109,175800,2910645220,9470,9470,9470,9470,0
|
|
20240109,175700,2910645220,9470,9470,9470,9470,0
|
|
20240109,175600,2910645220,9470,9470,9470,9470,0
|
|
20240109,175500,2910645220,9470,9470,9470,9470,0
|
|
20240109,175400,2910645220,9470,9470,9470,9470,0
|
|
20240109,175300,2910645220,9470,9470,9470,9470,0
|
|
20240109,175200,2910645220,9470,9470,9470,9470,0
|
|
20240109,175100,2910645220,9470,9470,9470,9470,0
|
|
20240109,175000,2910645220,9470,9470,9470,9470,0
|
|
20240109,174900,2910645220,9470,9470,9470,9470,0
|
|
20240109,174800,2910645220,9470,9470,9470,9470,0
|
|
20240109,174700,2910645220,9470,9470,9470,9470,0
|
|
20240109,174600,2910645220,9470,9470,9470,9470,0
|
|
20240109,174500,2910645220,9470,9470,9470,9470,0
|
|
20240109,174400,2910645220,9470,9470,9470,9470,0
|
|
20240109,174300,2910645220,9470,9470,9470,9470,0
|
|
20240109,174200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,174100,2910645220,9470,9470,9470,9470,0
|
|
20240109,174000,2910645220,9470,9470,9470,9470,0
|
|
20240109,173900,2910645220,9470,9470,9470,9470,0
|
|
20240109,173800,2910645220,9470,9470,9470,9470,0
|
|
20240109,173700,2910645220,9470,9470,9470,9470,0
|
|
20240109,173600,2910645220,9470,9470,9470,9470,0
|
|
20240109,173500,2910645220,9470,9470,9470,9470,0
|
|
20240109,173400,2910645220,9470,9470,9470,9470,0
|
|
20240109,173300,2910645220,9470,9470,9470,9470,0
|
|
20240109,173200,2910645220,9470,9470,9470,9470,0
|
|
20240109,173100,2910645220,9470,9470,9470,9470,0
|
|
20240109,173000,2910645220,9470,9470,9470,9470,0
|
|
20240109,172900,2910645220,9470,9470,9470,9470,0
|
|
20240109,172800,2910645220,9470,9470,9470,9470,0
|
|
20240109,172700,2910645220,9470,9470,9470,9470,0
|
|
20240109,172600,2910645220,9470,9470,9470,9470,0
|
|
20240109,172500,2910645220,9470,9470,9470,9470,0
|
|
20240109,172400,2910645220,9470,9470,9470,9470,0
|
|
20240109,172300,2910645220,9470,9470,9470,9470,0
|
|
20240109,172200,2910645220,9470,9470,9470,9470,0
|
|
20240109,172100,2910645220,9470,9470,9470,9470,0
|
|
20240109,172000,2910645220,9470,9470,9470,9470,0
|
|
20240109,171900,2910645220,9470,9470,9470,9470,0
|
|
20240109,171800,2910645220,9470,9470,9470,9470,0
|
|
20240109,171700,2910645220,9470,9470,9470,9470,0
|
|
20240109,171600,2910645220,9470,9470,9470,9470,0
|
|
20240109,171500,2910645220,9470,9470,9470,9470,0
|
|
20240109,171400,2910645220,9470,9470,9470,9470,0
|
|
20240109,171300,2910645220,9470,9470,9470,9470,0
|
|
20240109,171200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,171100,2910645220,9470,9470,9470,9470,0
|
|
20240109,171000,2910645220,9470,9470,9470,9470,0
|
|
20240109,170900,2910645220,9470,9470,9470,9470,0
|
|
20240109,170800,2910645220,9470,9470,9470,9470,0
|
|
20240109,170700,2910645220,9470,9470,9470,9470,0
|
|
20240109,170600,2910645220,9470,9470,9470,9470,0
|
|
20240109,170500,2910645220,9470,9470,9470,9470,0
|
|
20240109,170400,2910645220,9470,9470,9470,9470,0
|
|
20240109,170300,2910645220,9470,9470,9470,9470,0
|
|
20240109,170200,2910645220,9470,9470,9470,9470,0
|
|
20240109,170100,2910645220,9470,9470,9470,9470,0
|
|
20240109,170000,2910645220,9470,9470,9470,9470,0
|
|
20240109,165900,2910645220,9470,9470,9470,9470,0
|
|
20240109,165800,2910645220,9470,9470,9470,9470,0
|
|
20240109,165700,2910645220,9470,9470,9470,9470,0
|
|
20240109,165600,2910645220,9470,9470,9470,9470,0
|
|
20240109,165500,2910645220,9470,9470,9470,9470,0
|
|
20240109,165400,2910645220,9470,9470,9470,9470,0
|
|
20240109,165300,2910645220,9470,9470,9470,9470,0
|
|
20240109,165200,2910645220,9470,9470,9470,9470,0
|
|
20240109,165100,2910645220,9470,9470,9470,9470,0
|
|
20240109,165000,2910645220,9470,9470,9470,9470,0
|
|
20240109,164900,2910645220,9470,9470,9470,9470,0
|
|
20240109,164800,2910645220,9470,9470,9470,9470,0
|
|
20240109,164700,2910645220,9470,9470,9470,9470,0
|
|
20240109,164600,2910645220,9470,9470,9470,9470,0
|
|
20240109,164500,2910645220,9470,9470,9470,9470,0
|
|
20240109,164400,2910645220,9470,9470,9470,9470,0
|
|
20240109,164300,2910645220,9470,9470,9470,9470,0
|
|
20240109,164200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,164100,2910645220,9470,9470,9470,9470,0
|
|
20240109,164000,2910645220,9470,9470,9470,9470,0
|
|
20240109,163900,2910645220,9470,9470,9470,9470,0
|
|
20240109,163800,2910645220,9470,9470,9470,9470,0
|
|
20240109,163700,2910645220,9470,9470,9470,9470,0
|
|
20240109,163600,2910645220,9470,9470,9470,9470,0
|
|
20240109,163500,2910645220,9470,9470,9470,9470,0
|
|
20240109,163400,2910645220,9470,9470,9470,9470,0
|
|
20240109,163300,2910645220,9470,9470,9470,9470,0
|
|
20240109,163200,2910645220,9470,9470,9470,9470,0
|
|
20240109,163100,2910645220,9470,9470,9470,9470,0
|
|
20240109,163000,2910645220,9470,9470,9470,9470,0
|
|
20240109,162900,2910645220,9470,9470,9470,9470,0
|
|
20240109,162800,2910645220,9470,9470,9470,9470,0
|
|
20240109,162700,2910645220,9470,9470,9470,9470,0
|
|
20240109,162600,2910645220,9470,9470,9470,9470,0
|
|
20240109,162500,2910645220,9470,9470,9470,9470,0
|
|
20240109,162400,2910645220,9470,9470,9470,9470,0
|
|
20240109,162300,2910645220,9470,9470,9470,9470,0
|
|
20240109,162200,2910645220,9470,9470,9470,9470,0
|
|
20240109,162100,2910645220,9470,9470,9470,9470,0
|
|
20240109,162000,2910645220,9470,9470,9470,9470,0
|
|
20240109,161900,2910645220,9470,9470,9470,9470,0
|
|
20240109,161800,2910645220,9470,9470,9470,9470,0
|
|
20240109,161700,2910645220,9470,9470,9470,9470,0
|
|
20240109,161600,2910645220,9470,9470,9470,9470,0
|
|
20240109,161500,2910645220,9470,9470,9470,9470,0
|
|
20240109,161400,2910645220,9470,9470,9470,9470,0
|
|
20240109,161300,2910645220,9470,9470,9470,9470,0
|
|
20240109,161200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,161100,2910645220,9470,9470,9470,9470,0
|
|
20240109,161000,2910645220,9470,9470,9470,9470,0
|
|
20240109,160900,2910645220,9470,9470,9470,9470,0
|
|
20240109,160800,2910645220,9470,9470,9470,9470,0
|
|
20240109,160700,2910645220,9470,9470,9470,9470,0
|
|
20240109,160600,2910645220,9470,9470,9470,9470,0
|
|
20240109,160500,2910645220,9470,9470,9470,9470,0
|
|
20240109,160400,2910645220,9470,9470,9470,9470,0
|
|
20240109,160300,2910645220,9470,9470,9470,9470,0
|
|
20240109,160200,2910645220,9470,9470,9470,9470,0
|
|
20240109,160100,2910645220,9470,9470,9470,9470,0
|
|
20240109,160000,2910645220,9470,9470,9470,9470,0
|
|
20240109,155900,2910645220,9470,9470,9470,9470,0
|
|
20240109,155800,2910645220,9470,9470,9470,9470,0
|
|
20240109,155700,2910645220,9470,9470,9470,9470,0
|
|
20240109,155600,2910645220,9470,9470,9470,9470,0
|
|
20240109,155500,2910645220,9470,9470,9470,9470,0
|
|
20240109,155400,2910645220,9470,9470,9470,9470,0
|
|
20240109,155300,2910645220,9470,9470,9470,9470,0
|
|
20240109,155200,2910645220,9470,9470,9470,9470,0
|
|
20240109,155100,2910645220,9470,9470,9470,9470,0
|
|
20240109,155000,2910645220,9470,9470,9470,9470,0
|
|
20240109,154900,2910645220,9470,9470,9470,9470,0
|
|
20240109,154800,2910645220,9470,9470,9470,9470,0
|
|
20240109,154700,2910645220,9470,9470,9470,9470,0
|
|
20240109,154600,2910645220,9470,9470,9470,9470,0
|
|
20240109,154500,2910645220,9470,9470,9470,9470,0
|
|
20240109,154400,2910645220,9470,9470,9470,9470,0
|
|
20240109,154300,2910645220,9470,9470,9470,9470,0
|
|
20240109,154200,2910645220,9470,9470,9470,9470,3257
|
|
20240109,154100,2910645220,9470,9470,9470,9470,0
|
|
20240109,154000,2910645220,9470,9470,9470,9470,0
|
|
20240109,153900,2910645220,9470,9470,9470,9470,0
|
|
20240109,153800,2910645220,9470,9470,9470,9470,0
|
|
20240109,153700,2910645220,9470,9470,9470,9470,0
|
|
20240109,153600,2910645220,9470,9470,9470,9470,0
|
|
20240109,153500,2910645220,9470,9470,9470,9470,0
|
|
20240109,153400,2910645220,9470,9470,9470,9470,0
|
|
20240109,153300,2910645220,9470,9470,9470,9470,0
|
|
20240109,153200,2910645220,9470,9470,9470,9470,0
|
|
20240109,153100,2910645220,9470,9470,9470,9470,0
|
|
20240109,153000,2910645220,9470,9470,9470,9470,3257
|
|
20240109,152900,2879801430,9450,9450,9450,9450,0
|
|
20240109,152800,2879801430,9450,9450,9450,9450,0
|
|
20240109,152700,2879801430,9450,9450,9450,9450,0
|
|
20240109,152600,2879801430,9450,9450,9450,9450,0
|
|
20240109,152500,2879801430,9450,9450,9450,9450,0
|
|
20240109,152400,2879801430,9450,9450,9450,9450,0
|
|
20240109,152300,2879801430,9450,9450,9450,9450,0
|
|
20240109,152200,2879801430,9450,9450,9450,9450,0
|
|
20240109,152100,2879801430,9450,9450,9450,9450,0
|
|
20240109,152000,2879801430,9450,9450,9450,9450,0
|
|
20240109,151900,2879801430,9450,9460,9460,9450,1577
|
|
20240109,151800,2864897020,9450,9460,9470,9450,424
|
|
20240109,151700,2860888240,9460,9450,9460,9450,150
|
|
20240109,151600,2859469260,9440,9460,9460,9440,230
|
|
20240109,151500,2857296530,9450,9450,9460,9450,4
|
|
20240109,151400,2857258720,9460,9460,9460,9460,226
|
|
20240109,151300,2855120760,9460,9450,9460,9450,53
|
|
20240109,151200,2854619390,9450,9450,9450,9450,34
|
|
20240109,151100,2854298090,9450,9450,9470,9440,304
|
|
20240109,151000,2851426760,9450,9450,9470,9440,55
|
|
20240109,150900,2850907000,9450,9450,9450,9450,112
|
|
20240109,150800,2849848600,9450,9450,9450,9450,9
|
|
20240109,150700,2849763550,9450,9450,9460,9440,4862
|
|
20240109,150600,2803816870,9450,9460,9460,9450,203
|
|
20240109,150500,2801898420,9460,9460,9460,9460,253
|
|
20240109,150400,2799505040,9460,9470,9470,9460,190
|
|
20240109,150300,2797706460,9470,9460,9470,9460,284
|
|
20240109,150200,2795019000,9470,9460,9470,9460,87
|
|
20240109,150100,2794195140,9460,9480,9480,9460,3
|
|
20240109,150000,2794166740,9450,9470,9470,9450,512
|
|
20240109,145900,2789320290,9470,9460,9470,9460,133
|
|
20240109,145800,2788062090,9460,9460,9460,9460,260
|
|
20240109,145700,2785602490,9450,9450,9460,9450,4
|
|
20240109,145600,2785564680,9450,9450,9450,9450,62
|
|
20240109,145500,2784978780,9450,9450,9450,9450,75
|
|
20240109,145400,2784270030,9450,9450,9450,9450,215
|
|
20240109,145300,2782238280,9450,9450,9450,9450,4
|
|
20240109,145200,2782200480,9450,9460,9460,9450,607
|
|
20240109,145100,2776462030,9460,9460,9460,9460,4
|
|
20240109,145000,2776424190,9450,9450,9480,9450,1112
|
|
20240109,144900,2765915730,9450,9450,9480,9450,287
|
|
20240109,144800,2763203250,9450,9450,9480,9450,5
|
|
20240109,144700,2763155970,9450,9450,9480,9450,80
|
|
20240109,144600,2762399880,9450,9450,9450,9450,8
|
|
20240109,144500,2762324280,9490,9460,9490,9450,375
|
|
20240109,144400,2758780250,9490,9440,9490,9430,24
|
|
20240109,144300,2758553630,9430,9460,9490,9430,1846
|
|
20240109,144200,2741127110,9470,9490,9490,9470,627
|
|
20240109,144100,2735188500,9470,9510,9510,9470,3429
|
|
20240109,144000,2702638510,9510,9420,9530,9420,30324
|
|
20240109,143900,2414474790,9450,9440,9450,9420,8606
|
|
20240109,143800,2333198240,9440,9440,9450,9440,378
|
|
20240109,143700,2329629200,9440,9420,9440,9420,738
|
|
20240109,143600,2322663340,9420,9420,9430,9420,253
|
|
20240109,143500,2320280070,9420,9420,9430,9420,68
|
|
20240109,143400,2319639110,9420,9420,9420,9420,3
|
|
20240109,143300,2319610850,9430,9430,9430,9420,650
|
|
20240109,143200,2313481380,9430,9430,9440,9430,12
|
|
20240109,143100,2313368120,9430,9430,9430,9430,2
|
|
20240109,143000,2313349260,9430,9430,9440,9430,71
|
|
20240109,142900,2312679630,9430,9440,9440,9430,206
|
|
20240109,142800,2310735990,9440,9440,9440,9440,550
|
|
20240109,142700,2305543990,9440,9440,9440,9440,1
|
|
20240109,142600,2305534550,9440,9430,9440,9430,163
|
|
20240109,142500,2303997450,9430,9430,9430,9430,162
|
|
20240109,142400,2302469790,9430,9430,9430,9430,5
|
|
20240109,142300,2302422640,9430,9430,9430,9430,70
|
|
20240109,142200,2301762540,9440,9440,9440,9440,53
|
|
20240109,142100,2301262220,9440,9440,9440,9440,174
|
|
20240109,142000,2299619660,9430,9430,9430,9430,77
|
|
20240109,141900,2298893550,9430,9430,9430,9430,77
|
|
20240109,141800,2298167440,9430,9440,9440,9430,301
|
|
20240109,141700,2295329000,9430,9430,9430,9430,0
|
|
20240109,141600,2295329000,9430,9430,9430,9430,401
|
|
20240109,141500,2291547570,9440,9440,9440,9440,0
|
|
20240109,141400,2291547570,9440,9440,9440,9440,13
|
|
20240109,141300,2291424850,9430,9430,9430,9430,10
|
|
20240109,141200,2291330550,9430,9430,9430,9430,417
|
|
20240109,141100,2287398240,9440,9440,9440,9440,1
|
|
20240109,141000,2287388800,9440,9440,9440,9440,271
|
|
20240109,140900,2284830560,9440,9440,9440,9440,1
|
|
20240109,140800,2284821120,9430,9430,9430,9430,30
|
|
20240109,140700,2284538220,9430,9430,9430,9430,806
|
|
20240109,140600,2276937640,9420,9420,9420,9420,10
|
|
20240109,140500,2276843440,9420,9420,9420,9420,1
|
|
20240109,140400,2276834020,9430,9420,9430,9420,31
|
|
20240109,140300,2276541790,9420,9430,9430,9420,518
|
|
20240109,140200,2271662220,9420,9420,9420,9420,404
|
|
20240109,140100,2267856540,9420,9420,9420,9420,21
|
|
20240109,140000,2267658720,9420,9430,9430,9420,121
|
|
20240109,135900,2266518590,9420,9420,9420,9420,493
|
|
20240109,135800,2261874530,9420,9420,9420,9420,122
|
|
20240109,135700,2260725290,9430,9430,9430,9430,131
|
|
20240109,135600,2259489960,9420,9420,9420,9420,191
|
|
20240109,135500,2257690740,9430,9420,9430,9420,110
|
|
20240109,135400,2256654530,9420,9420,9420,9420,0
|
|
20240109,135300,2256654530,9420,9420,9420,9420,5
|
|
20240109,135200,2256607430,9420,9420,9420,9420,50
|
|
20240109,135100,2256136430,9430,9430,9430,9430,242
|
|
20240109,135000,2253854370,9420,9420,9420,9420,233
|
|
20240109,134900,2251659510,9420,9420,9420,9420,102
|
|
20240109,134800,2250698670,9410,9410,9410,9410,14
|
|
20240109,134700,2250566930,9420,9420,9420,9420,200
|
|
20240109,134600,2248682930,9420,9410,9420,9410,1002
|
|
20240109,134500,2239254090,9410,9410,9410,9410,2
|
|
20240109,134400,2239235270,9420,9420,9420,9420,13
|
|
20240109,134300,2239112810,9410,9420,9420,9410,546
|
|
20240109,134200,2233973500,9420,9420,9420,9420,240
|
|
20240109,134100,2231712700,9420,9420,9420,9420,2
|
|
20240109,134000,2231693860,9420,9420,9420,9420,1
|
|
20240109,133900,2231684440,9420,9420,9420,9420,0
|
|
20240109,133800,2231684440,9420,9410,9420,9410,458
|
|
20240109,133700,2227370780,9410,9410,9420,9410,1940
|
|
20240109,133600,2209115370,9420,9410,9420,9410,710
|
|
20240109,133500,2202434240,9420,9420,9420,9420,320
|
|
20240109,133400,2199419840,9420,9420,9420,9420,10
|
|
20240109,133300,2199325640,9420,9420,9420,9420,300
|
|
20240109,133200,2196499640,9420,9420,9420,9420,0
|
|
20240109,133100,2196499640,9420,9420,9420,9420,3
|
|
20240109,133000,2196471380,9420,9420,9420,9420,21
|
|
20240109,132900,2196273560,9410,9410,9410,9410,0
|
|
20240109,132800,2196273560,9410,9420,9420,9410,133
|
|
20240109,132700,2195021930,9420,9420,9420,9410,44
|
|
20240109,132600,2194607460,9420,9420,9420,9410,67
|
|
20240109,132500,2193976820,9420,9420,9420,9420,1
|
|
20240109,132400,2193967400,9410,9420,9420,9410,614
|
|
20240109,132300,2188186180,9420,9420,9420,9420,658
|
|
20240109,132200,2181987820,9430,9430,9430,9430,121
|
|
20240109,132100,2180846790,9430,9430,9430,9430,16
|
|
20240109,132000,2180695910,9450,9440,9450,9430,328
|
|
20240109,131900,2177600770,9450,9440,9450,9440,54
|
|
20240109,131800,2177091000,9440,9440,9440,9440,960
|
|
20240109,131700,2168028600,9440,9440,9440,9440,500
|
|
20240109,131600,2163308600,9430,9430,9430,9430,119
|
|
20240109,131500,2162186430,9440,9440,9440,9440,304
|
|
20240109,131400,2159316670,9430,9430,9430,9430,98
|
|
20240109,131300,2158392530,9430,9430,9430,9430,0
|
|
20240109,131200,2158392530,9430,9430,9430,9430,0
|
|
20240109,131100,2158392530,9430,9430,9430,9430,2
|
|
20240109,131000,2158373670,9440,9430,9440,9430,77
|
|
20240109,130900,2157647510,9430,9440,9440,9430,4945
|
|
20240109,130800,2111011160,9440,9440,9440,9440,387
|
|
20240109,130700,2107357880,9440,9450,9450,9440,454
|
|
20240109,130600,2103070990,9440,9450,9450,9440,160
|
|
20240109,130500,2101559490,9450,9450,9450,9450,100
|
|
20240109,130400,2100614490,9450,9450,9450,9450,0
|
|
20240109,130300,2100614490,9450,9450,9450,9450,30
|
|
20240109,130200,2100330990,9450,9450,9450,9450,4
|
|
20240109,130100,2100293190,9450,9450,9450,9450,1733
|
|
20240109,130000,2083916340,9460,9450,9460,9450,48
|
|
20240109,125900,2083462670,9460,9460,9460,9460,0
|
|
20240109,125800,2083462670,9460,9460,9460,9460,5
|
|
20240109,125700,2083415370,9450,9450,9450,9450,288
|
|
20240109,125600,2080693770,9430,9420,9440,9420,1318
|
|
20240109,125500,2068259360,9420,9430,9430,9420,87
|
|
20240109,125400,2067439470,9430,9430,9430,9430,100
|
|
20240109,125300,2066496470,9420,9430,9430,9420,507
|
|
20240109,125200,2061720460,9430,9430,9430,9430,333
|
|
20240109,125100,2058580270,9420,9420,9420,9420,21
|
|
20240109,125000,2058382450,9420,9420,9420,9420,67
|
|
20240109,124900,2057751310,9420,9420,9420,9420,262
|
|
20240109,124800,2055283270,9420,9420,9420,9420,118
|
|
20240109,124700,2054171710,9430,9430,9430,9430,0
|
|
20240109,124600,2054171710,9430,9430,9430,9430,6
|
|
20240109,124500,2054115130,9420,9420,9420,9420,12
|
|
20240109,124400,2054002090,9420,9420,9420,9420,30
|
|
20240109,124300,2053719490,9420,9420,9420,9420,0
|
|
20240109,124200,2053719490,9420,9420,9420,9420,40
|
|
20240109,124100,2053342690,9430,9420,9430,9420,43
|
|
20240109,124000,2052937580,9430,9430,9430,9430,2
|
|
20240109,123900,2052918720,9410,9420,9420,9410,617
|
|
20240109,123800,2047106880,9430,9430,9430,9430,0
|
|
20240109,123700,2047106880,9430,9430,9430,9430,0
|
|
20240109,123600,2047106880,9430,9430,9430,9430,86
|
|
20240109,123500,2046295900,9430,9410,9430,9410,92
|
|
20240109,123400,2045430160,9420,9420,9420,9420,210
|
|
20240109,123300,2043451960,9420,9420,9420,9420,150
|
|
20240109,123200,2042038960,9420,9420,9420,9420,0
|
|
20240109,123100,2042038960,9420,9420,9420,9420,104
|
|
20240109,123000,2041059280,9420,9420,9420,9420,11
|
|
20240109,122900,2040955660,9430,9420,9430,9420,166
|
|
20240109,122800,2039391930,9420,9420,9420,9420,1309
|
|
20240109,122700,2027061150,9420,9430,9430,9420,80
|
|
20240109,122600,2026307450,9430,9430,9430,9430,9
|
|
20240109,122500,2026222580,9430,9430,9430,9430,11
|
|
20240109,122400,2026118850,9430,9430,9430,9420,1889
|
|
20240109,122300,2008315580,9430,9430,9430,9430,500
|
|
20240109,122200,2003600580,9430,9430,9430,9430,344
|
|
20240109,122100,2000356660,9430,9430,9450,9430,485
|
|
20240109,122000,1995782180,9440,9450,9450,9440,546
|
|
20240109,121900,1990626740,9450,9450,9460,9450,300
|
|
20240109,121800,1987790740,9460,9450,9460,9450,310
|
|
20240109,121700,1984860140,9460,9450,9460,9450,257
|
|
20240109,121600,1982431420,9450,9440,9450,9440,866
|
|
20240109,121500,1974251960,9440,9440,9440,9440,322
|
|
20240109,121400,1971212280,9440,9440,9450,9440,1157
|
|
20240109,121300,1960290190,9450,9450,9450,9450,0
|
|
20240109,121200,1960290190,9450,9450,9450,9450,1804
|
|
20240109,121100,1943242390,9450,9460,9460,9450,2
|
|
20240109,121000,1943223480,9460,9450,9460,9450,499
|
|
20240109,120900,1938503440,9460,9450,9460,9450,1289
|
|
20240109,120800,1926322380,9450,9450,9450,9450,52
|
|
20240109,120700,1925830980,9460,9460,9460,9460,10
|
|
20240109,120600,1925736380,9460,9460,9460,9460,10
|
|
20240109,120500,1925641780,9460,9460,9460,9460,95
|
|
20240109,120400,1924743080,9460,9460,9460,9460,131
|
|
20240109,120300,1923503820,9460,9460,9460,9460,210
|
|
20240109,120200,1921517220,9450,9450,9450,9450,12
|
|
20240109,120100,1921403820,9460,9460,9460,9460,11
|
|
20240109,120000,1921299760,9460,9460,9460,9460,0
|
|
20240109,115900,1921299760,9460,9460,9460,9450,3120
|
|
20240109,115800,1891784760,9460,9470,9470,9460,106
|
|
20240109,115700,1890781940,9460,9460,9460,9460,0
|
|
20240109,115600,1890781940,9460,9460,9460,9460,10
|
|
20240109,115500,1890687340,9460,9460,9460,9460,2
|
|
20240109,115400,1890668420,9470,9470,9470,9470,72
|
|
20240109,115300,1889986580,9480,9470,9480,9470,450
|
|
20240109,115200,1885720980,9470,9460,9470,9460,50
|
|
20240109,115100,1885247490,9470,9470,9470,9470,7
|
|
20240109,115000,1885181200,9470,9470,9470,9470,0
|
|
20240109,114900,1885181200,9470,9470,9470,9470,11
|
|
20240109,114800,1885077030,9470,9470,9470,9470,20
|
|
20240109,114700,1884887630,9470,9470,9470,9460,103
|
|
20240109,114600,1883913160,9470,9460,9470,9460,23
|
|
20240109,114500,1883695550,9460,9460,9460,9460,13
|
|
20240109,114400,1883572570,9460,9460,9460,9460,23
|
|
20240109,114300,1883354990,9470,9470,9470,9470,46
|
|
20240109,114200,1882919370,9460,9460,9460,9460,200
|
|
20240109,114100,1881027370,9470,9470,9470,9470,30
|
|
20240109,114000,1880743270,9470,9470,9470,9470,30
|
|
20240109,113900,1880459170,9470,9470,9470,9470,3
|
|
20240109,113800,1880430760,9480,9480,9480,9480,100
|
|
20240109,113700,1879482760,9470,9470,9470,9470,166
|
|
20240109,113600,1877910740,9470,9470,9470,9470,0
|
|
20240109,113500,1877910740,9470,9470,9470,9470,1431
|
|
20240109,113400,1864359170,9470,9470,9470,9470,253
|
|
20240109,113300,1861963260,9470,9480,9480,9470,415
|
|
20240109,113200,1858033110,9470,9480,9480,9470,201
|
|
20240109,113100,1856127640,9480,9490,9490,9480,25
|
|
20240109,113000,1855890540,9470,9480,9490,9470,242
|
|
20240109,112900,1853596240,9490,9480,9490,9480,2626
|
|
20240109,112800,1828675590,9490,9480,9490,9470,1162
|
|
20240109,112700,1817658850,9490,9480,9490,9480,3
|
|
20240109,112600,1817630390,9490,9480,9490,9480,557
|
|
20240109,112500,1812347000,9480,9480,9480,9480,2
|
|
20240109,112400,1812328040,9480,9480,9480,9470,23
|
|
20240109,112300,1812110020,9480,9480,9480,9480,43
|
|
20240109,112200,1811702380,9480,9480,9480,9480,113
|
|
20240109,112100,1810631140,9480,9490,9490,9480,171
|
|
20240109,112000,1809009860,9490,9490,9490,9490,11
|
|
20240109,111900,1808905470,9480,9480,9480,9480,651
|
|
20240109,111800,1802733990,9480,9480,9480,9480,106
|
|
20240109,111700,1801729110,9480,9480,9480,9480,300
|
|
20240109,111600,1798885110,9480,9480,9480,9480,267
|
|
20240109,111500,1796353950,9480,9470,9480,9470,522
|
|
20240109,111400,1791405580,9480,9480,9480,9480,509
|
|
20240109,111300,1786580260,9480,9480,9480,9480,110
|
|
20240109,111200,1785537460,9490,9480,9490,9470,1146
|
|
20240109,111100,1774681070,9480,9480,9480,9480,125
|
|
20240109,111000,1773496070,9500,9480,9500,9480,1599
|
|
20240109,110900,1758332240,9480,9480,9480,9480,20
|
|
20240109,110800,1758142640,9480,9480,9480,9480,2
|
|
20240109,110700,1758123680,9480,9490,9490,9480,1824
|
|
20240109,110600,1740823910,9500,9500,9500,9500,7
|
|
20240109,110500,1740757410,9500,9500,9500,9500,858
|
|
20240109,110400,1732606410,9500,9490,9500,9490,595
|
|
20240109,110300,1726956410,9490,9490,9490,9490,1474
|
|
20240109,110200,1712968150,9490,9480,9490,9480,100
|
|
20240109,110100,1712019650,9490,9480,9490,9480,36
|
|
20240109,110000,1711678360,9490,9490,9490,9480,307
|
|
20240109,105900,1708764940,9490,9490,9490,9490,3
|
|
20240109,105800,1708736470,9490,9480,9490,9480,146
|
|
20240109,105700,1707352380,9480,9480,9480,9480,11
|
|
20240109,105600,1707248100,9470,9480,9480,9470,135
|
|
20240109,105500,1705968800,9480,9480,9480,9480,281
|
|
20240109,105400,1703304920,9490,9480,9490,9470,1745
|
|
20240109,105300,1686763970,9470,9470,9470,9470,1106
|
|
20240109,105200,1676290150,9470,9470,9470,9470,198
|
|
20240109,105100,1674415090,9470,9470,9480,9470,162
|
|
20240109,105000,1672880740,9480,9460,9480,9460,5531
|
|
20240109,104900,1620521500,9450,9460,9460,9450,2748
|
|
20240109,104800,1594552890,9450,9460,9460,9450,1030
|
|
20240109,104700,1584819090,9460,9450,9460,9450,724
|
|
20240109,104600,1577977180,9460,9460,9460,9450,1922
|
|
20240109,104500,1559806820,9460,9460,9460,9450,1153
|
|
20240109,104400,1548901460,9460,9460,9460,9460,409
|
|
20240109,104300,1545032320,9460,9460,9460,9460,20
|
|
20240109,104200,1544843120,9460,9460,9460,9460,31
|
|
20240109,104100,1544549860,9470,9470,9470,9470,81
|
|
20240109,104000,1543782790,9470,9460,9470,9450,676
|
|
20240109,103900,1537388380,9460,9450,9470,9450,223
|
|
20240109,103800,1535280780,9450,9450,9460,9450,151
|
|
20240109,103700,1533852720,9460,9460,9460,9460,246
|
|
20240109,103600,1531525560,9460,9470,9470,9460,14
|
|
20240109,103500,1531393110,9460,9460,9470,9460,550
|
|
20240109,103400,1526190100,9460,9460,9480,9460,770
|
|
20240109,103300,1518901700,9460,9470,9470,9460,1150
|
|
20240109,103200,1508011260,9480,9490,9490,9470,530
|
|
20240109,103100,1502988300,9480,9490,9490,9480,329
|
|
20240109,103000,1499868330,9490,9490,9490,9490,240
|
|
20240109,102900,1497590730,9490,9480,9490,9460,731
|
|
20240109,102800,1490660770,9490,9490,9490,9490,337
|
|
20240109,102700,1487462640,9490,9470,9490,9460,2034
|
|
20240109,102600,1468192550,9470,9480,9490,9470,260
|
|
20240109,102500,1465727880,9480,9470,9480,9470,592
|
|
20240109,102400,1460116230,9470,9480,9480,9470,661
|
|
20240109,102300,1453854870,9470,9470,9470,9460,245
|
|
20240109,102200,1451535220,9470,9470,9470,9470,26
|
|
20240109,102100,1451289000,9470,9470,9480,9460,752
|
|
20240109,102000,1444170660,9470,9450,9470,9450,1505
|
|
20240109,101900,1429932020,9450,9470,9470,9450,1376
|
|
20240109,101800,1416923730,9450,9470,9470,9450,9870
|
|
20240109,101700,1323507880,9470,9510,9510,9470,5463
|
|
20240109,101600,1271660010,9510,9500,9510,9500,686
|
|
20240109,101500,1265137330,9500,9500,9510,9500,909
|
|
20240109,101400,1256501220,9500,9500,9500,9490,438
|
|
20240109,101300,1252340820,9480,9500,9510,9480,1362
|
|
20240109,101200,1239408400,9510,9510,9510,9500,1907
|
|
20240109,101100,1221277880,9510,9490,9510,9490,4175
|
|
20240109,101000,1181629780,9490,9480,9500,9480,2207
|
|
20240109,100900,1160694930,9480,9490,9490,9470,1191
|
|
20240109,100800,1149403470,9480,9470,9480,9470,1948
|
|
20240109,100700,1130939510,9480,9480,9490,9470,3325
|
|
20240109,100600,1099428860,9490,9480,9500,9480,1706
|
|
20240109,100500,1083238480,9480,9470,9480,9470,1536
|
|
20240109,100400,1068688010,9470,9460,9470,9460,1445
|
|
20240109,100300,1055007510,9470,9470,9480,9460,1634
|
|
20240109,100200,1039542210,9480,9490,9500,9460,5708
|
|
20240109,100100,985429630,9500,9500,9500,9480,7879
|
|
20240109,100000,910625400,9500,9460,9500,9460,16267
|
|
20240109,095900,756298650,9460,9420,9460,9410,6405
|
|
20240109,095800,695812460,9410,9410,9420,9410,592
|
|
20240109,095700,690236730,9420,9420,9420,9420,106
|
|
20240109,095600,689238210,9420,9420,9420,9420,21
|
|
20240109,095500,689040390,9420,9400,9420,9400,272
|
|
20240109,095400,686482570,9400,9400,9400,9400,30
|
|
20240109,095300,686200570,9400,9400,9400,9400,115
|
|
20240109,095200,685119570,9430,9430,9430,9420,441
|
|
20240109,095100,680961240,9420,9410,9430,9410,654
|
|
20240109,095000,674800510,9420,9390,9420,9380,1674
|
|
20240109,094900,659086860,9380,9390,9390,9380,116
|
|
20240109,094800,657998720,9390,9390,9390,9390,248
|
|
20240109,094700,655670000,9400,9400,9400,9390,1503
|
|
20240109,094600,641556510,9400,9400,9400,9390,180
|
|
20240109,094500,639865510,9390,9410,9410,9390,1783
|
|
20240109,094400,623107930,9410,9410,9410,9410,33
|
|
20240109,094300,622797400,9410,9410,9410,9400,361
|
|
20240109,094200,619400460,9410,9420,9420,9400,428
|
|
20240109,094100,615371710,9420,9410,9420,9410,642
|
|
20240109,094000,609328240,9410,9430,9430,9400,496
|
|
20240109,093900,604660220,9430,9400,9450,9390,9550
|
|
20240109,093800,514727790,9400,9400,9400,9390,1291
|
|
20240109,093700,502592910,9390,9380,9390,9380,6015
|
|
20240109,093600,446116260,9380,9390,9390,9380,415
|
|
20240109,093500,442223550,9380,9370,9380,9370,3557
|
|
20240109,093400,408862830,9370,9370,9380,9370,1087
|
|
20240109,093300,398677600,9360,9360,9360,9360,330
|
|
20240109,093200,395588800,9360,9360,9360,9360,354
|
|
20240109,093100,392275360,9350,9360,9370,9350,1751
|
|
20240109,093000,375885480,9360,9360,9360,9360,235
|
|
20240109,092900,373685880,9370,9360,9370,9360,793
|
|
20240109,092800,366255970,9370,9360,9370,9360,271
|
|
20240109,092700,363719400,9360,9360,9360,9350,3
|
|
20240109,092600,363691330,9370,9380,9380,9370,253
|
|
20240109,092500,361320180,9380,9370,9380,9350,974
|
|
20240109,092400,352195340,9370,9350,9370,9350,5351
|
|
20240109,092300,302120830,9340,9340,9340,9340,1530
|
|
20240109,092200,287830630,9340,9340,9340,9320,1637
|
|
20240109,092100,272572710,9330,9330,9330,9320,964
|
|
20240109,092000,263584130,9320,9320,9330,9320,22
|
|
20240109,091900,263379080,9330,9330,9330,9330,136
|
|
20240109,091800,262110200,9330,9330,9330,9330,454
|
|
20240109,091700,257874380,9330,9340,9340,9330,219
|
|
20240109,091600,255830480,9340,9340,9350,9340,149
|
|
20240109,091500,254438320,9340,9340,9340,9340,200
|
|
20240109,091400,252570320,9340,9340,9340,9340,1
|
|
20240109,091300,252560980,9330,9340,9340,9330,587
|
|
20240109,091200,247079270,9350,9350,9350,9350,101
|
|
20240109,091100,246134920,9360,9360,9360,9360,0
|
|
20240109,091000,246134920,9360,9360,9360,9360,1
|
|
20240109,090900,246125560,9370,9360,9370,9300,4360
|
|
20240109,090800,205498910,9360,9350,9360,9350,610
|
|
20240109,090700,199790310,9340,9310,9340,9310,5068
|
|
20240109,090600,152506330,9310,9310,9320,9310,1539
|
|
20240109,090500,138177990,9310,9330,9330,9310,1216
|
|
20240109,090400,126846280,9330,9330,9330,9320,1010
|
|
20240109,090300,117428070,9320,9330,9350,9320,3518
|
|
20240109,090200,84616250,9340,9350,9380,9330,1609
|
|
20240109,090100,69591690,9340,9380,9390,9340,3476
|
|
20240109,090000,36988030,9340,9350,9390,9340,3953
|