674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,201000,9076440820,9900,9900,9900,9900,0
|
|
20240116,200900,9076440820,9900,9900,9900,9900,0
|
|
20240116,200800,9076440820,9900,9900,9900,9900,0
|
|
20240116,200700,9076440820,9900,9900,9900,9900,0
|
|
20240116,200600,9076440820,9900,9900,9900,9900,0
|
|
20240116,200500,9076440820,9900,9900,9900,9900,0
|
|
20240116,200400,9076440820,9900,9900,9900,9900,0
|
|
20240116,200300,9076440820,9900,9900,9900,9900,0
|
|
20240116,200200,9076440820,9900,9900,9900,9900,0
|
|
20240116,200100,9076440820,9900,9900,9900,9900,0
|
|
20240116,200000,9076440820,9900,9900,9900,9900,0
|
|
20240116,195900,9076440820,9900,9900,9900,9900,0
|
|
20240116,195800,9076440820,9900,9900,9900,9900,0
|
|
20240116,195700,9076440820,9900,9900,9900,9900,0
|
|
20240116,195600,9076440820,9900,9900,9900,9900,0
|
|
20240116,195500,9076440820,9900,9900,9900,9900,0
|
|
20240116,195400,9076440820,9900,9900,9900,9900,0
|
|
20240116,195300,9076440820,9900,9900,9900,9900,0
|
|
20240116,195200,9076440820,9900,9900,9900,9900,0
|
|
20240116,195100,9076440820,9900,9900,9900,9900,0
|
|
20240116,195000,9076440820,9900,9900,9900,9900,0
|
|
20240116,194900,9076440820,9900,9900,9900,9900,0
|
|
20240116,194800,9076440820,9900,9900,9900,9900,0
|
|
20240116,194700,9076440820,9900,9900,9900,9900,0
|
|
20240116,194600,9076440820,9900,9900,9900,9900,0
|
|
20240116,194500,9076440820,9900,9900,9900,9900,0
|
|
20240116,194400,9076440820,9900,9900,9900,9900,0
|
|
20240116,194300,9076440820,9900,9900,9900,9900,0
|
|
20240116,194200,9076440820,9900,9900,9900,9900,0
|
|
20240116,194100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,194000,9076440820,9900,9900,9900,9900,0
|
|
20240116,193900,9076440820,9900,9900,9900,9900,0
|
|
20240116,193800,9076440820,9900,9900,9900,9900,0
|
|
20240116,193700,9076440820,9900,9900,9900,9900,0
|
|
20240116,193600,9076440820,9900,9900,9900,9900,0
|
|
20240116,193500,9076440820,9900,9900,9900,9900,0
|
|
20240116,193400,9076440820,9900,9900,9900,9900,0
|
|
20240116,193300,9076440820,9900,9900,9900,9900,0
|
|
20240116,193200,9076440820,9900,9900,9900,9900,0
|
|
20240116,193100,9076440820,9900,9900,9900,9900,0
|
|
20240116,193000,9076440820,9900,9900,9900,9900,0
|
|
20240116,192900,9076440820,9900,9900,9900,9900,0
|
|
20240116,192800,9076440820,9900,9900,9900,9900,0
|
|
20240116,192700,9076440820,9900,9900,9900,9900,0
|
|
20240116,192600,9076440820,9900,9900,9900,9900,0
|
|
20240116,192500,9076440820,9900,9900,9900,9900,0
|
|
20240116,192400,9076440820,9900,9900,9900,9900,0
|
|
20240116,192300,9076440820,9900,9900,9900,9900,0
|
|
20240116,192200,9076440820,9900,9900,9900,9900,0
|
|
20240116,192100,9076440820,9900,9900,9900,9900,0
|
|
20240116,192000,9076440820,9900,9900,9900,9900,0
|
|
20240116,191900,9076440820,9900,9900,9900,9900,0
|
|
20240116,191800,9076440820,9900,9900,9900,9900,0
|
|
20240116,191700,9076440820,9900,9900,9900,9900,0
|
|
20240116,191600,9076440820,9900,9900,9900,9900,0
|
|
20240116,191500,9076440820,9900,9900,9900,9900,0
|
|
20240116,191400,9076440820,9900,9900,9900,9900,0
|
|
20240116,191300,9076440820,9900,9900,9900,9900,0
|
|
20240116,191200,9076440820,9900,9900,9900,9900,0
|
|
20240116,191100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,191000,9076440820,9900,9900,9900,9900,0
|
|
20240116,190900,9076440820,9900,9900,9900,9900,0
|
|
20240116,190800,9076440820,9900,9900,9900,9900,0
|
|
20240116,190700,9076440820,9900,9900,9900,9900,0
|
|
20240116,190600,9076440820,9900,9900,9900,9900,0
|
|
20240116,190500,9076440820,9900,9900,9900,9900,0
|
|
20240116,190400,9076440820,9900,9900,9900,9900,0
|
|
20240116,190300,9076440820,9900,9900,9900,9900,0
|
|
20240116,190200,9076440820,9900,9900,9900,9900,0
|
|
20240116,190100,9076440820,9900,9900,9900,9900,0
|
|
20240116,190000,9076440820,9900,9900,9900,9900,0
|
|
20240116,185900,9076440820,9900,9900,9900,9900,0
|
|
20240116,185800,9076440820,9900,9900,9900,9900,0
|
|
20240116,185700,9076440820,9900,9900,9900,9900,0
|
|
20240116,185600,9076440820,9900,9900,9900,9900,0
|
|
20240116,185500,9076440820,9900,9900,9900,9900,0
|
|
20240116,185400,9076440820,9900,9900,9900,9900,0
|
|
20240116,185300,9076440820,9900,9900,9900,9900,0
|
|
20240116,185200,9076440820,9900,9900,9900,9900,0
|
|
20240116,185100,9076440820,9900,9900,9900,9900,0
|
|
20240116,185000,9076440820,9900,9900,9900,9900,0
|
|
20240116,184900,9076440820,9900,9900,9900,9900,0
|
|
20240116,184800,9076440820,9900,9900,9900,9900,0
|
|
20240116,184700,9076440820,9900,9900,9900,9900,0
|
|
20240116,184600,9076440820,9900,9900,9900,9900,0
|
|
20240116,184500,9076440820,9900,9900,9900,9900,0
|
|
20240116,184400,9076440820,9900,9900,9900,9900,0
|
|
20240116,184300,9076440820,9900,9900,9900,9900,0
|
|
20240116,184200,9076440820,9900,9900,9900,9900,0
|
|
20240116,184100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,184000,9076440820,9900,9900,9900,9900,0
|
|
20240116,183900,9076440820,9900,9900,9900,9900,0
|
|
20240116,183800,9076440820,9900,9900,9900,9900,0
|
|
20240116,183700,9076440820,9900,9900,9900,9900,0
|
|
20240116,183600,9076440820,9900,9900,9900,9900,0
|
|
20240116,183500,9076440820,9900,9900,9900,9900,0
|
|
20240116,183400,9076440820,9900,9900,9900,9900,0
|
|
20240116,183300,9076440820,9900,9900,9900,9900,0
|
|
20240116,183200,9076440820,9900,9900,9900,9900,0
|
|
20240116,183100,9076440820,9900,9900,9900,9900,0
|
|
20240116,183000,9076440820,9900,9900,9900,9900,0
|
|
20240116,182900,9076440820,9900,9900,9900,9900,0
|
|
20240116,182800,9076440820,9900,9900,9900,9900,0
|
|
20240116,182700,9076440820,9900,9900,9900,9900,0
|
|
20240116,182600,9076440820,9900,9900,9900,9900,0
|
|
20240116,182500,9076440820,9900,9900,9900,9900,0
|
|
20240116,182400,9076440820,9900,9900,9900,9900,0
|
|
20240116,182300,9076440820,9900,9900,9900,9900,0
|
|
20240116,182200,9076440820,9900,9900,9900,9900,0
|
|
20240116,182100,9076440820,9900,9900,9900,9900,0
|
|
20240116,182000,9076440820,9900,9900,9900,9900,0
|
|
20240116,181900,9076440820,9900,9900,9900,9900,0
|
|
20240116,181800,9076440820,9900,9900,9900,9900,0
|
|
20240116,181700,9076440820,9900,9900,9900,9900,0
|
|
20240116,181600,9076440820,9900,9900,9900,9900,0
|
|
20240116,181500,9076440820,9900,9900,9900,9900,0
|
|
20240116,181400,9076440820,9900,9900,9900,9900,0
|
|
20240116,181300,9076440820,9900,9900,9900,9900,0
|
|
20240116,181200,9076440820,9900,9900,9900,9900,0
|
|
20240116,181100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,181000,9076440820,9900,9900,9900,9900,0
|
|
20240116,180900,9076440820,9900,9900,9900,9900,0
|
|
20240116,180800,9076440820,9900,9900,9900,9900,0
|
|
20240116,180700,9076440820,9900,9900,9900,9900,0
|
|
20240116,180600,9076440820,9900,9900,9900,9900,0
|
|
20240116,180500,9076440820,9900,9900,9900,9900,0
|
|
20240116,180400,9076440820,9900,9900,9900,9900,0
|
|
20240116,180300,9076440820,9900,9900,9900,9900,0
|
|
20240116,180200,9076440820,9900,9900,9900,9900,0
|
|
20240116,180100,9076440820,9900,9900,9900,9900,0
|
|
20240116,180000,9076440820,9900,9900,9900,9900,0
|
|
20240116,175900,9076440820,9900,9900,9900,9900,0
|
|
20240116,175800,9076440820,9900,9900,9900,9900,0
|
|
20240116,175700,9076440820,9900,9900,9900,9900,0
|
|
20240116,175600,9076440820,9900,9900,9900,9900,0
|
|
20240116,175500,9076440820,9900,9900,9900,9900,0
|
|
20240116,175400,9076440820,9900,9900,9900,9900,0
|
|
20240116,175300,9076440820,9900,9900,9900,9900,0
|
|
20240116,175200,9076440820,9900,9900,9900,9900,0
|
|
20240116,175100,9076440820,9900,9900,9900,9900,0
|
|
20240116,175000,9076440820,9900,9900,9900,9900,0
|
|
20240116,174900,9076440820,9900,9900,9900,9900,0
|
|
20240116,174800,9076440820,9900,9900,9900,9900,0
|
|
20240116,174700,9076440820,9900,9900,9900,9900,0
|
|
20240116,174600,9076440820,9900,9900,9900,9900,0
|
|
20240116,174500,9076440820,9900,9900,9900,9900,0
|
|
20240116,174400,9076440820,9900,9900,9900,9900,0
|
|
20240116,174300,9076440820,9900,9900,9900,9900,0
|
|
20240116,174200,9076440820,9900,9900,9900,9900,0
|
|
20240116,174100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,174000,9076440820,9900,9900,9900,9900,0
|
|
20240116,173900,9076440820,9900,9900,9900,9900,0
|
|
20240116,173800,9076440820,9900,9900,9900,9900,0
|
|
20240116,173700,9076440820,9900,9900,9900,9900,0
|
|
20240116,173600,9076440820,9900,9900,9900,9900,0
|
|
20240116,173500,9076440820,9900,9900,9900,9900,0
|
|
20240116,173400,9076440820,9900,9900,9900,9900,0
|
|
20240116,173300,9076440820,9900,9900,9900,9900,0
|
|
20240116,173200,9076440820,9900,9900,9900,9900,0
|
|
20240116,173100,9076440820,9900,9900,9900,9900,0
|
|
20240116,173000,9076440820,9900,9900,9900,9900,0
|
|
20240116,172900,9076440820,9900,9900,9900,9900,0
|
|
20240116,172800,9076440820,9900,9900,9900,9900,0
|
|
20240116,172700,9076440820,9900,9900,9900,9900,0
|
|
20240116,172600,9076440820,9900,9900,9900,9900,0
|
|
20240116,172500,9076440820,9900,9900,9900,9900,0
|
|
20240116,172400,9076440820,9900,9900,9900,9900,0
|
|
20240116,172300,9076440820,9900,9900,9900,9900,0
|
|
20240116,172200,9076440820,9900,9900,9900,9900,0
|
|
20240116,172100,9076440820,9900,9900,9900,9900,0
|
|
20240116,172000,9076440820,9900,9900,9900,9900,0
|
|
20240116,171900,9076440820,9900,9900,9900,9900,0
|
|
20240116,171800,9076440820,9900,9900,9900,9900,0
|
|
20240116,171700,9076440820,9900,9900,9900,9900,0
|
|
20240116,171600,9076440820,9900,9900,9900,9900,0
|
|
20240116,171500,9076440820,9900,9900,9900,9900,0
|
|
20240116,171400,9076440820,9900,9900,9900,9900,0
|
|
20240116,171300,9076440820,9900,9900,9900,9900,0
|
|
20240116,171200,9076440820,9900,9900,9900,9900,0
|
|
20240116,171100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,171000,9076440820,9900,9900,9900,9900,0
|
|
20240116,170900,9076440820,9900,9900,9900,9900,0
|
|
20240116,170800,9076440820,9900,9900,9900,9900,0
|
|
20240116,170700,9076440820,9900,9900,9900,9900,0
|
|
20240116,170600,9076440820,9900,9900,9900,9900,0
|
|
20240116,170500,9076440820,9900,9900,9900,9900,0
|
|
20240116,170400,9076440820,9900,9900,9900,9900,0
|
|
20240116,170300,9076440820,9900,9900,9900,9900,0
|
|
20240116,170200,9076440820,9900,9900,9900,9900,0
|
|
20240116,170100,9076440820,9900,9900,9900,9900,0
|
|
20240116,170000,9076440820,9900,9900,9900,9900,0
|
|
20240116,165900,9076440820,9900,9900,9900,9900,0
|
|
20240116,165800,9076440820,9900,9900,9900,9900,0
|
|
20240116,165700,9076440820,9900,9900,9900,9900,0
|
|
20240116,165600,9076440820,9900,9900,9900,9900,0
|
|
20240116,165500,9076440820,9900,9900,9900,9900,0
|
|
20240116,165400,9076440820,9900,9900,9900,9900,0
|
|
20240116,165300,9076440820,9900,9900,9900,9900,0
|
|
20240116,165200,9076440820,9900,9900,9900,9900,0
|
|
20240116,165100,9076440820,9900,9900,9900,9900,0
|
|
20240116,165000,9076440820,9900,9900,9900,9900,0
|
|
20240116,164900,9076440820,9900,9900,9900,9900,0
|
|
20240116,164800,9076440820,9900,9900,9900,9900,0
|
|
20240116,164700,9076440820,9900,9900,9900,9900,0
|
|
20240116,164600,9076440820,9900,9900,9900,9900,0
|
|
20240116,164500,9076440820,9900,9900,9900,9900,0
|
|
20240116,164400,9076440820,9900,9900,9900,9900,0
|
|
20240116,164300,9076440820,9900,9900,9900,9900,0
|
|
20240116,164200,9076440820,9900,9900,9900,9900,0
|
|
20240116,164100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,164000,9076440820,9900,9900,9900,9900,0
|
|
20240116,163900,9076440820,9900,9900,9900,9900,0
|
|
20240116,163800,9076440820,9900,9900,9900,9900,0
|
|
20240116,163700,9076440820,9900,9900,9900,9900,0
|
|
20240116,163600,9076440820,9900,9900,9900,9900,0
|
|
20240116,163500,9076440820,9900,9900,9900,9900,0
|
|
20240116,163400,9076440820,9900,9900,9900,9900,0
|
|
20240116,163300,9076440820,9900,9900,9900,9900,0
|
|
20240116,163200,9076440820,9900,9900,9900,9900,0
|
|
20240116,163100,9076440820,9900,9900,9900,9900,0
|
|
20240116,163000,9076440820,9900,9900,9900,9900,0
|
|
20240116,162900,9076440820,9900,9900,9900,9900,0
|
|
20240116,162800,9076440820,9900,9900,9900,9900,0
|
|
20240116,162700,9076440820,9900,9900,9900,9900,0
|
|
20240116,162600,9076440820,9900,9900,9900,9900,0
|
|
20240116,162500,9076440820,9900,9900,9900,9900,0
|
|
20240116,162400,9076440820,9900,9900,9900,9900,0
|
|
20240116,162300,9076440820,9900,9900,9900,9900,0
|
|
20240116,162200,9076440820,9900,9900,9900,9900,0
|
|
20240116,162100,9076440820,9900,9900,9900,9900,0
|
|
20240116,162000,9076440820,9900,9900,9900,9900,0
|
|
20240116,161900,9076440820,9900,9900,9900,9900,0
|
|
20240116,161800,9076440820,9900,9900,9900,9900,0
|
|
20240116,161700,9076440820,9900,9900,9900,9900,0
|
|
20240116,161600,9076440820,9900,9900,9900,9900,0
|
|
20240116,161500,9076440820,9900,9900,9900,9900,0
|
|
20240116,161400,9076440820,9900,9900,9900,9900,0
|
|
20240116,161300,9076440820,9900,9900,9900,9900,0
|
|
20240116,161200,9076440820,9900,9900,9900,9900,0
|
|
20240116,161100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,161000,9076440820,9900,9900,9900,9900,0
|
|
20240116,160900,9076440820,9900,9900,9900,9900,0
|
|
20240116,160800,9076440820,9900,9900,9900,9900,0
|
|
20240116,160700,9076440820,9900,9900,9900,9900,0
|
|
20240116,160600,9076440820,9900,9900,9900,9900,0
|
|
20240116,160500,9076440820,9900,9900,9900,9900,0
|
|
20240116,160400,9076440820,9900,9900,9900,9900,0
|
|
20240116,160300,9076440820,9900,9900,9900,9900,0
|
|
20240116,160200,9076440820,9900,9900,9900,9900,0
|
|
20240116,160100,9076440820,9900,9900,9900,9900,0
|
|
20240116,160000,9076440820,9900,9900,9900,9900,0
|
|
20240116,155900,9076440820,9900,9900,9900,9900,0
|
|
20240116,155800,9076440820,9900,9900,9900,9900,0
|
|
20240116,155700,9076440820,9900,9900,9900,9900,0
|
|
20240116,155600,9076440820,9900,9900,9900,9900,0
|
|
20240116,155500,9076440820,9900,9900,9900,9900,0
|
|
20240116,155400,9076440820,9900,9900,9900,9900,0
|
|
20240116,155300,9076440820,9900,9900,9900,9900,0
|
|
20240116,155200,9076440820,9900,9900,9900,9900,0
|
|
20240116,155100,9076440820,9900,9900,9900,9900,0
|
|
20240116,155000,9076440820,9900,9900,9900,9900,0
|
|
20240116,154900,9076440820,9900,9900,9900,9900,0
|
|
20240116,154800,9076440820,9900,9900,9900,9900,0
|
|
20240116,154700,9076440820,9900,9900,9900,9900,0
|
|
20240116,154600,9076440820,9900,9900,9900,9900,0
|
|
20240116,154500,9076440820,9900,9900,9900,9900,0
|
|
20240116,154400,9076440820,9900,9900,9900,9900,0
|
|
20240116,154300,9076440820,9900,9900,9900,9900,0
|
|
20240116,154200,9076440820,9900,9900,9900,9900,0
|
|
20240116,154100,9076440820,9900,9900,9900,9900,11448
|
|
20240116,154000,9076440820,9900,9900,9900,9900,0
|
|
20240116,153900,9076440820,9900,9900,9900,9900,0
|
|
20240116,153800,9076440820,9900,9900,9900,9900,0
|
|
20240116,153700,9076440820,9900,9900,9900,9900,0
|
|
20240116,153600,9076440820,9900,9900,9900,9900,0
|
|
20240116,153500,9076440820,9900,9900,9900,9900,0
|
|
20240116,153400,9076440820,9900,9900,9900,9900,0
|
|
20240116,153300,9076440820,9900,9900,9900,9900,0
|
|
20240116,153200,9076440820,9900,9900,9900,9900,0
|
|
20240116,153100,9076440820,9900,9900,9900,9900,0
|
|
20240116,153000,9076440820,9900,9900,9900,9900,11448
|
|
20240116,152900,8963105620,9920,9920,9920,9920,0
|
|
20240116,152800,8963105620,9920,9920,9920,9920,0
|
|
20240116,152700,8963105620,9920,9920,9920,9920,0
|
|
20240116,152600,8963105620,9920,9920,9920,9920,0
|
|
20240116,152500,8963105620,9920,9920,9920,9920,0
|
|
20240116,152400,8963105620,9920,9920,9920,9920,0
|
|
20240116,152300,8963105620,9920,9920,9920,9920,0
|
|
20240116,152200,8963105620,9920,9920,9920,9920,0
|
|
20240116,152100,8963105620,9920,9920,9920,9920,0
|
|
20240116,152000,8963105620,9920,9920,9920,9920,0
|
|
20240116,151900,8963105620,9920,9910,9940,9900,6268
|
|
20240116,151800,8900926980,9920,9910,9920,9910,812
|
|
20240116,151700,8892874380,9910,9900,9920,9900,811
|
|
20240116,151600,8884836480,9900,9910,9910,9900,619
|
|
20240116,151500,8878706300,9910,9910,9910,9900,827
|
|
20240116,151400,8870511880,9910,9900,9910,9900,299
|
|
20240116,151300,8867550300,9910,9910,9910,9900,394
|
|
20240116,151200,8863647830,9910,9890,9910,9890,1380
|
|
20240116,151100,8849988550,9880,9870,9890,9870,355
|
|
20240116,151000,8846482510,9870,9870,9870,9860,6350
|
|
20240116,150900,8783849010,9870,9870,9870,9870,52
|
|
20240116,150800,8783335770,9860,9860,9900,9860,1206
|
|
20240116,150700,8771420170,9860,9860,9860,9850,1398
|
|
20240116,150600,8757639200,9860,9870,9870,9860,435
|
|
20240116,150500,8753349670,9860,9850,9870,9850,1484
|
|
20240116,150400,8738718400,9850,9830,9850,9830,1130
|
|
20240116,150300,8727589480,9840,9830,9840,9830,387
|
|
20240116,150200,8723783770,9830,9840,9840,9830,367
|
|
20240116,150100,8720172500,9840,9840,9850,9840,1549
|
|
20240116,150000,8704930310,9840,9850,9850,9840,160
|
|
20240116,145900,8703355810,9850,9830,9850,9820,544
|
|
20240116,145800,8698006690,9830,9830,9840,9830,1553
|
|
20240116,145700,8682740550,9830,9850,9850,9830,1562
|
|
20240116,145600,8667366170,9850,9860,9860,9850,2881
|
|
20240116,145500,8638974970,9870,9870,9870,9850,595
|
|
20240116,145400,8633112030,9870,9870,9870,9860,322
|
|
20240116,145300,8629937060,9860,9850,9860,9850,190
|
|
20240116,145200,8628065130,9850,9840,9850,9840,475
|
|
20240116,145100,8623386490,9840,9870,9870,9830,1212
|
|
20240116,145000,8611464010,9830,9860,9860,9830,3261
|
|
20240116,144900,8579374650,9850,9850,9850,9850,0
|
|
20240116,144800,8579374650,9850,9860,9870,9850,1351
|
|
20240116,144700,8566061990,9870,9880,9880,9870,234
|
|
20240116,144600,8563752000,9880,9860,9880,9860,393
|
|
20240116,144500,8559872620,9870,9870,9880,9860,790
|
|
20240116,144400,8552075310,9880,9880,9880,9880,0
|
|
20240116,144300,8552075310,9880,9880,9880,9860,260
|
|
20240116,144200,8549511650,9880,9880,9880,9880,101
|
|
20240116,144100,8548513770,9890,9860,9890,9860,218
|
|
20240116,144000,8546364230,9890,9880,9890,9880,213
|
|
20240116,143900,8544257760,9890,9860,9890,9850,202
|
|
20240116,143800,8542264920,9890,9850,9900,9850,932
|
|
20240116,143700,8533046700,9850,9890,9890,9850,5455
|
|
20240116,143600,8479285280,9870,9860,9870,9860,1193
|
|
20240116,143500,8467521560,9870,9870,9880,9870,481
|
|
20240116,143400,8462774020,9890,9890,9890,9870,450
|
|
20240116,143300,8458329620,9890,9910,9910,9890,1516
|
|
20240116,143200,8443320470,9910,9930,9930,9910,4672
|
|
20240116,143100,8396980970,9930,9930,9940,9930,361
|
|
20240116,143000,8393396220,9930,9950,9950,9930,337
|
|
20240116,142900,8390047990,9950,9930,9950,9930,1149
|
|
20240116,142800,8378626630,9930,9900,9940,9900,4096
|
|
20240116,142700,8337973180,9920,9900,9920,9900,210
|
|
20240116,142600,8335893180,9890,9870,9890,9870,1550
|
|
20240116,142500,8320578170,9870,9870,9870,9870,43
|
|
20240116,142400,8320153760,9870,9880,9880,9870,158
|
|
20240116,142300,8318594030,9880,9880,9880,9870,426
|
|
20240116,142200,8314389300,9920,9880,9920,9870,83
|
|
20240116,142100,8313568140,9920,9870,9920,9860,2407
|
|
20240116,142000,8289728770,9870,9870,9870,9850,858
|
|
20240116,141900,8281268040,9870,9870,9870,9870,61
|
|
20240116,141800,8280665970,9860,9860,9880,9860,466
|
|
20240116,141700,8276066690,9860,9860,9870,9860,339
|
|
20240116,141600,8272723650,9860,9850,9870,9850,1320
|
|
20240116,141500,8259708550,9860,9870,9870,9850,1010
|
|
20240116,141400,8249749830,9860,9870,9870,9860,134
|
|
20240116,141300,8248428490,9880,9880,9880,9880,8
|
|
20240116,141200,8248349450,9860,9890,9890,9860,1023
|
|
20240116,141100,8238253720,9890,9890,9900,9890,55
|
|
20240116,141000,8237709710,9900,9890,9900,9870,281
|
|
20240116,140900,8234931100,9890,9860,9890,9860,536
|
|
20240116,140800,8229634110,9860,9870,9870,9860,402
|
|
20240116,140700,8225668310,9870,9870,9890,9870,1140
|
|
20240116,140600,8214411530,9870,9880,9880,9870,325
|
|
20240116,140500,8211203730,9860,9890,9890,9860,3196
|
|
20240116,140400,8179644520,9880,9900,9900,9880,692
|
|
20240116,140300,8172796740,9910,9910,9910,9900,470
|
|
20240116,140200,8168142120,9940,9940,9950,9910,503
|
|
20240116,140100,8163146810,9950,9940,9950,9940,456
|
|
20240116,140000,8158613570,9940,9900,9940,9890,886
|
|
20240116,135900,8149840970,9890,9910,9910,9890,1499
|
|
20240116,135800,8135005880,9900,9930,9950,9900,2519
|
|
20240116,135700,8110008680,9930,9940,9950,9930,1433
|
|
20240116,135600,8095776760,9960,9950,9960,9920,2961
|
|
20240116,135500,8066329780,9950,9950,9960,9930,548
|
|
20240116,135400,8060876920,9930,9960,9960,9930,1901
|
|
20240116,135300,8041984730,9980,9950,9980,9950,2098
|
|
20240116,135200,8021059570,9950,9940,9950,9940,1080
|
|
20240116,135100,8010313630,9950,9980,9980,9940,872
|
|
20240116,135000,8001622290,9990,9940,9990,9920,5090
|
|
20240116,134900,7950903380,9940,9950,9950,9900,33
|
|
20240116,134800,7950575740,9900,9930,9930,9900,2567
|
|
20240116,134700,7925143150,9930,9960,9960,9920,852
|
|
20240116,134600,7916684960,9960,9940,9960,9930,826
|
|
20240116,134500,7908475300,9940,9970,9980,9940,1704
|
|
20240116,134400,7891503320,9990,9950,9990,9950,3658
|
|
20240116,134300,7855016810,9940,9990,10000,9940,9205
|
|
20240116,134200,7763166550,10000,9960,10020,9950,18017
|
|
20240116,134100,7583231080,9950,9930,9950,9900,1441
|
|
20240116,134000,7568900450,9900,9930,9930,9900,2004
|
|
20240116,133900,7549046710,9930,9920,9940,9920,117
|
|
20240116,133800,7547886000,9920,9950,9950,9920,4359
|
|
20240116,133700,7504618090,9930,9930,9930,9930,2092
|
|
20240116,133600,7483844530,9940,9960,9960,9940,2142
|
|
20240116,133500,7462549620,9960,9960,9970,9960,2724
|
|
20240116,133400,7435403940,9960,9950,9960,9950,1467
|
|
20240116,133300,7420802920,9950,9950,9960,9950,1026
|
|
20240116,133200,7410584480,9960,9920,9960,9920,7257
|
|
20240116,133100,7338416010,9920,9910,9920,9890,1098
|
|
20240116,133000,7327538910,9910,9900,9910,9890,1869
|
|
20240116,132900,7309037640,9900,9880,9900,9880,1340
|
|
20240116,132800,7295773010,9900,9900,9900,9900,333
|
|
20240116,132700,7292476310,9890,9870,9890,9870,200
|
|
20240116,132600,7290501890,9900,9900,9900,9900,103
|
|
20240116,132500,7289482190,9870,9860,9870,9860,112
|
|
20240116,132400,7288377750,9860,9880,9900,9860,2193
|
|
20240116,132300,7266702250,9900,9900,9900,9880,732
|
|
20240116,132200,7259455570,9910,9890,9910,9880,2438
|
|
20240116,132100,7235300680,9890,9900,9900,9880,241
|
|
20240116,132000,7232917230,9900,9900,9910,9900,1145
|
|
20240116,131900,7221578370,9900,9880,9900,9870,547
|
|
20240116,131800,7216170260,9860,9870,9880,9860,352
|
|
20240116,131700,7212699050,9860,9850,9860,9850,72
|
|
20240116,131600,7211989140,9860,9850,9860,9850,292
|
|
20240116,131500,7209112830,9860,9870,9870,9850,277
|
|
20240116,131400,7206382080,9850,9850,9850,9850,351
|
|
20240116,131300,7202924730,9850,9860,9860,9850,1244
|
|
20240116,131200,7190660590,9870,9870,9870,9860,80
|
|
20240116,131100,7189871480,9870,9900,9900,9870,458
|
|
20240116,131000,7185346030,9870,9870,9900,9870,479
|
|
20240116,130900,7180614970,9870,9900,9900,9870,736
|
|
20240116,130800,7173348550,9900,9900,9900,9900,355
|
|
20240116,130700,7169834050,9900,9860,9900,9860,480
|
|
20240116,130600,7165089050,9860,9860,9860,9850,705
|
|
20240116,130500,7158144620,9910,9910,9910,9910,0
|
|
20240116,130400,7158144620,9910,9880,9910,9840,1848
|
|
20240116,130300,7139924110,9880,9890,9890,9880,215
|
|
20240116,130200,7137799410,9880,9890,9890,9880,384
|
|
20240116,130100,7134002820,9880,9910,9910,9880,986
|
|
20240116,130000,7124253600,9890,9930,9930,9880,1156
|
|
20240116,125900,7112806000,9930,9930,9940,9890,3082
|
|
20240116,125800,7082249720,9930,9910,9940,9890,10131
|
|
20240116,125700,6981730400,9910,9850,9910,9840,6638
|
|
20240116,125600,6916118970,9860,9850,9860,9840,602
|
|
20240116,125500,6910188370,9860,9860,9860,9860,0
|
|
20240116,125400,6910188370,9860,9860,9860,9860,19
|
|
20240116,125300,6910001030,9860,9870,9870,9860,724
|
|
20240116,125200,6902855990,9870,9880,9880,9870,2805
|
|
20240116,125100,6875145580,9880,9870,9880,9870,1181
|
|
20240116,125000,6863485320,9860,9860,9860,9860,80
|
|
20240116,124900,6862696520,9860,9870,9870,9860,62
|
|
20240116,124800,6862084880,9870,9870,9870,9870,1
|
|
20240116,124700,6862075010,9870,9860,9870,9860,2600
|
|
20240116,124600,6836415770,9860,9860,9860,9860,668
|
|
20240116,124500,6829829290,9860,9860,9860,9850,503
|
|
20240116,124400,6824870260,9850,9850,9850,9850,271
|
|
20240116,124300,6822200910,9850,9850,9860,9840,627
|
|
20240116,124200,6816025920,9860,9840,9860,9840,141
|
|
20240116,124100,6814638430,9870,9840,9870,9840,155
|
|
20240116,124000,6813112240,9840,9840,9840,9830,1151
|
|
20240116,123900,6801792700,9840,9850,9850,9840,253
|
|
20240116,123800,6799302450,9850,9860,9860,9850,2155
|
|
20240116,123700,6778069010,9860,9880,9880,9860,1999
|
|
20240116,123600,6758348140,9880,9870,9890,9870,1401
|
|
20240116,123500,6744505380,9870,9860,9880,9860,925
|
|
20240116,123400,6735373680,9860,9860,9870,9860,638
|
|
20240116,123300,6729082350,9860,9870,9870,9860,393
|
|
20240116,123200,6725203780,9880,9880,9890,9880,671
|
|
20240116,123100,6718574100,9890,9890,9890,9880,1532
|
|
20240116,123000,6703423430,9890,9890,9900,9890,2495
|
|
20240116,122900,6678732530,9900,9890,9900,9880,2053
|
|
20240116,122800,6658428630,9880,9870,9890,9870,2478
|
|
20240116,122700,6633940960,9870,9880,9880,9870,1882
|
|
20240116,122600,6615351300,9870,9850,9870,9850,460
|
|
20240116,122500,6610814100,9850,9860,9870,9850,1185
|
|
20240116,122400,6599123220,9860,9840,9860,9840,4120
|
|
20240116,122300,6558535290,9830,9830,9830,9830,1
|
|
20240116,122200,6558525460,9830,9830,9830,9830,244
|
|
20240116,122100,6556126940,9830,9820,9830,9820,502
|
|
20240116,122000,6551193280,9820,9840,9840,9820,317
|
|
20240116,121900,6548077390,9830,9840,9840,9830,1651
|
|
20240116,121800,6531832050,9840,9840,9840,9830,51
|
|
20240116,121700,6531330220,9830,9810,9830,9810,2581
|
|
20240116,121600,6505977760,9820,9820,9820,9820,260
|
|
20240116,121500,6503424560,9820,9820,9820,9820,255
|
|
20240116,121400,6500920460,9830,9830,9830,9830,41
|
|
20240116,121300,6500517430,9820,9830,9830,9820,121
|
|
20240116,121200,6499329010,9840,9830,9840,9830,612
|
|
20240116,121100,6493307940,9830,9830,9840,9830,195
|
|
20240116,121000,6491390240,9820,9840,9840,9820,528
|
|
20240116,120900,6486197480,9840,9840,9840,9830,1321
|
|
20240116,120800,6473201240,9840,9830,9840,9830,160
|
|
20240116,120700,6471628340,9830,9830,9830,9820,79
|
|
20240116,120600,6470851780,9830,9820,9840,9820,1208
|
|
20240116,120500,6458972080,9820,9810,9820,9810,319
|
|
20240116,120400,6455841490,9820,9820,9820,9820,569
|
|
20240116,120300,6450253910,9820,9810,9820,9810,251
|
|
20240116,120200,6447790090,9810,9820,9820,9810,306
|
|
20240116,120100,6444785670,9820,9820,9820,9820,57
|
|
20240116,120000,6444225930,9820,9820,9820,9820,192
|
|
20240116,115900,6442340490,9810,9810,9810,9810,320
|
|
20240116,115800,6439201290,9800,9810,9810,9800,99
|
|
20240116,115700,6438230960,9810,9800,9810,9790,635
|
|
20240116,115600,6432014110,9800,9790,9800,9790,245
|
|
20240116,115500,6429615390,9790,9790,9810,9790,107
|
|
20240116,115400,6428565860,9780,9790,9800,9780,634
|
|
20240116,115300,6422352920,9790,9780,9790,9780,320
|
|
20240116,115200,6419222320,9780,9790,9790,9780,64
|
|
20240116,115100,6418596260,9780,9780,9800,9780,613
|
|
20240116,115000,6412601070,9790,9790,9790,9780,1449
|
|
20240116,114900,6398417640,9790,9810,9810,9790,722
|
|
20240116,114800,6391342120,9810,9800,9810,9800,32
|
|
20240116,114700,6391028470,9830,9800,9830,9790,1322
|
|
20240116,114600,6378077510,9810,9810,9810,9800,124
|
|
20240116,114500,6376861270,9810,9810,9810,9800,1343
|
|
20240116,114400,6363692370,9820,9820,9830,9820,173
|
|
20240116,114300,6361993230,9820,9820,9820,9820,844
|
|
20240116,114200,6353705150,9820,9830,9830,9820,454
|
|
20240116,114100,6349244330,9830,9830,9830,9820,466
|
|
20240116,114000,6344665150,9830,9840,9850,9820,1603
|
|
20240116,113900,6328893480,9840,9850,9850,9830,1266
|
|
20240116,113800,6316435940,9830,9820,9850,9820,3000
|
|
20240116,113700,6286948670,9820,9810,9820,9800,1570
|
|
20240116,113600,6271551140,9820,9800,9820,9800,940
|
|
20240116,113500,6262330180,9810,9810,9810,9810,260
|
|
20240116,113400,6259779580,9810,9810,9820,9810,824
|
|
20240116,113300,6251694550,9800,9790,9800,9790,874
|
|
20240116,113200,6243130590,9790,9790,9800,9790,350
|
|
20240116,113100,6239703500,9790,9800,9800,9790,151
|
|
20240116,113000,6238223890,9800,9800,9800,9780,1234
|
|
20240116,112900,6226148540,9800,9790,9800,9780,638
|
|
20240116,112800,6219900930,9790,9790,9790,9790,428
|
|
20240116,112700,6215710810,9790,9780,9790,9780,879
|
|
20240116,112600,6207105900,9770,9790,9790,9770,141
|
|
20240116,112500,6205726560,9780,9790,9790,9780,48
|
|
20240116,112400,6205256650,9790,9790,9790,9780,1509
|
|
20240116,112300,6190484540,9780,9760,9780,9760,1120
|
|
20240116,112200,6179552040,9760,9760,9760,9760,453
|
|
20240116,112100,6175130760,9760,9770,9770,9760,371
|
|
20240116,112000,6171506640,9770,9780,9780,9770,30
|
|
20240116,111900,6171213530,9760,9780,9780,9760,2812
|
|
20240116,111800,6143764560,9780,9780,9780,9780,196
|
|
20240116,111700,6141847680,9780,9760,9780,9760,1137
|
|
20240116,111600,6130748540,9760,9780,9780,9760,1650
|
|
20240116,111500,6114625300,9780,9800,9800,9780,1540
|
|
20240116,111400,6099554580,9800,9790,9800,9790,708
|
|
20240116,111300,6092623100,9790,9780,9790,9770,1277
|
|
20240116,111200,6080123310,9780,9780,9780,9780,455
|
|
20240116,111100,6075673410,9780,9780,9780,9780,58
|
|
20240116,111000,6075106170,9790,9780,9790,9780,190
|
|
20240116,110900,6073246420,9780,9780,9780,9770,576
|
|
20240116,110800,6067614160,9780,9800,9800,9780,1086
|
|
20240116,110700,6056991660,9790,9800,9800,9790,663
|
|
20240116,110600,6050499180,9800,9790,9800,9780,506
|
|
20240116,110500,6045544070,9790,9790,9790,9790,15
|
|
20240116,110400,6045397220,9790,9800,9800,9790,2033
|
|
20240116,110300,6025479430,9800,9790,9800,9790,2894
|
|
20240116,110200,5997123470,9790,9790,9800,9780,5520
|
|
20240116,110100,5943032720,9790,9790,9790,9790,1572
|
|
20240116,110000,5927642840,9790,9790,9800,9790,1554
|
|
20240116,105900,5912414650,9780,9790,9800,9780,1460
|
|
20240116,105800,5898121330,9780,9780,9790,9780,1457
|
|
20240116,105700,5883871860,9780,9780,9790,9780,2816
|
|
20240116,105600,5856327060,9780,9760,9780,9760,2137
|
|
20240116,105500,5835459700,9750,9760,9760,9750,102
|
|
20240116,105400,5834465140,9750,9750,9760,9750,91
|
|
20240116,105300,5833577750,9750,9760,9760,9750,291
|
|
20240116,105200,5830740090,9760,9760,9760,9750,2128
|
|
20240116,105100,5809980820,9760,9750,9760,9750,769
|
|
20240116,105000,5802482530,9750,9730,9750,9730,1025
|
|
20240116,104900,5792499880,9730,9740,9740,9730,381
|
|
20240116,104800,5788792570,9740,9740,9740,9730,648
|
|
20240116,104700,5782481470,9730,9730,9740,9730,759
|
|
20240116,104600,5775096250,9730,9730,9740,9730,423
|
|
20240116,104500,5770979380,9730,9740,9740,9730,257
|
|
20240116,104400,5768477200,9740,9740,9740,9730,903
|
|
20240116,104300,5759686170,9750,9740,9750,9730,480
|
|
20240116,104200,5755010030,9750,9750,9760,9740,2506
|
|
20240116,104100,5730565720,9750,9750,9750,9740,1738
|
|
20240116,104000,5713623170,9750,9740,9750,9730,4487
|
|
20240116,103900,5669884160,9740,9740,9740,9740,572
|
|
20240116,103800,5664312880,9740,9740,9740,9730,267
|
|
20240116,103700,5661712740,9740,9750,9750,9740,223
|
|
20240116,103600,5659540610,9740,9750,9750,9740,1032
|
|
20240116,103500,5649484610,9750,9750,9750,9700,1569
|
|
20240116,103400,5634215340,9750,9720,9750,9710,2903
|
|
20240116,103300,5605953760,9720,9720,9720,9710,29
|
|
20240116,103200,5605671900,9720,9720,9720,9700,1091
|
|
20240116,103100,5595078500,9720,9720,9720,9720,144
|
|
20240116,103000,5593678820,9720,9710,9730,9710,64
|
|
20240116,102900,5593056420,9690,9720,9720,9690,692
|
|
20240116,102800,5586345750,9710,9740,9740,9710,1330
|
|
20240116,102700,5573405320,9740,9720,9740,9720,1128
|
|
20240116,102600,5562430240,9710,9710,9720,9700,1639
|
|
20240116,102500,5546512480,9710,9700,9710,9700,32
|
|
20240116,102400,5546201890,9690,9700,9700,9690,3254
|
|
20240116,102300,5514669930,9700,9700,9700,9690,651
|
|
20240116,102200,5508355640,9700,9710,9710,9700,1779
|
|
20240116,102100,5491099190,9710,9720,9720,9710,1457
|
|
20240116,102000,5476947610,9720,9720,9730,9720,3609
|
|
20240116,101900,5441840910,9720,9710,9720,9710,1474
|
|
20240116,101800,5427519200,9710,9720,9720,9700,1984
|
|
20240116,101700,5408256210,9720,9710,9720,9710,673
|
|
20240116,101600,5401719350,9690,9710,9720,9690,5213
|
|
20240116,101500,5351132190,9710,9710,9720,9700,5332
|
|
20240116,101400,5299355910,9710,9710,9720,9680,586
|
|
20240116,101300,5293674980,9710,9700,9740,9700,5017
|
|
20240116,101200,5244931600,9710,9670,9710,9660,3990
|
|
20240116,101100,5206289860,9670,9630,9670,9620,1144
|
|
20240116,101000,5195272040,9670,9630,9670,9610,12455
|
|
20240116,100900,5075372240,9640,9650,9650,9630,1495
|
|
20240116,100800,5060948200,9650,9660,9660,9630,585
|
|
20240116,100700,5055309010,9630,9670,9670,9630,1455
|
|
20240116,100600,5041250940,9670,9640,9680,9610,5119
|
|
20240116,100500,4991925920,9620,9610,9650,9610,2970
|
|
20240116,100400,4963319670,9620,9630,9640,9620,3831
|
|
20240116,100300,4926425270,9630,9630,9630,9610,1161
|
|
20240116,100200,4915248900,9630,9610,9630,9600,2261
|
|
20240116,100100,4893502430,9620,9590,9620,9590,2230
|
|
20240116,100000,4872084200,9620,9580,9620,9580,3686
|
|
20240116,095900,4836679250,9570,9630,9660,9570,14278
|
|
20240116,095800,4699519370,9660,9690,9690,9630,12487
|
|
20240116,095700,4578895210,9690,9670,9690,9670,1525
|
|
20240116,095600,4564137740,9670,9660,9670,9660,1177
|
|
20240116,095500,4552760570,9670,9680,9680,9650,352
|
|
20240116,095400,4549356780,9680,9660,9680,9640,3906
|
|
20240116,095300,4511639730,9660,9640,9670,9640,2275
|
|
20240116,095200,4489700380,9640,9670,9680,9640,11379
|
|
20240116,095100,4379827390,9660,9700,9710,9660,22650
|
|
20240116,095000,4160629510,9700,9730,9730,9700,9415
|
|
20240116,094900,4069239310,9730,9770,9770,9720,5183
|
|
20240116,094800,4018821300,9770,9780,9780,9750,1267
|
|
20240116,094700,4006461060,9760,9750,9760,9740,2194
|
|
20240116,094600,3985078360,9740,9740,9750,9730,3829
|
|
20240116,094500,3947805470,9740,9760,9770,9730,17716
|
|
20240116,094400,3775092730,9760,9780,9780,9760,5820
|
|
20240116,094300,3718236840,9770,9790,9790,9760,5111
|
|
20240116,094200,3668305230,9790,9770,9800,9770,973
|
|
20240116,094100,3658789480,9770,9790,9790,9770,7793
|
|
20240116,094000,3582605790,9790,9800,9810,9790,2153
|
|
20240116,093900,3561523940,9810,9810,9810,9790,3334
|
|
20240116,093800,3528841920,9800,9810,9810,9790,1573
|
|
20240116,093700,3513430800,9800,9810,9810,9790,8163
|
|
20240116,093600,3433464020,9810,9820,9820,9810,2595
|
|
20240116,093500,3408000120,9820,9850,9850,9820,1886
|
|
20240116,093400,3389459350,9840,9850,9860,9810,1993
|
|
20240116,093300,3369834440,9840,9840,9840,9810,508
|
|
20240116,093200,3364843060,9840,9790,9840,9790,4414
|
|
20240116,093100,3321572570,9800,9830,9830,9790,5062
|
|
20240116,093000,3271939830,9820,9810,9830,9810,1119
|
|
20240116,092900,3260949050,9810,9810,9830,9800,3573
|
|
20240116,092800,3225931630,9800,9830,9840,9800,6017
|
|
20240116,092700,3166876680,9840,9810,9840,9800,4517
|
|
20240116,092600,3122502990,9800,9790,9820,9770,4618
|
|
20240116,092500,3077307310,9780,9790,9790,9780,1789
|
|
20240116,092400,3059810170,9790,9800,9820,9790,9419
|
|
20240116,092300,2967564930,9800,9810,9830,9800,3687
|
|
20240116,092200,2931388780,9810,9820,9830,9810,6133
|
|
20240116,092100,2871192570,9820,9830,9860,9820,4296
|
|
20240116,092000,2828986620,9830,9850,9870,9830,6093
|
|
20240116,091900,2768940270,9850,9860,9880,9850,870
|
|
20240116,091800,2760363940,9880,9890,9890,9830,1750
|
|
20240116,091700,2743143170,9890,9880,9890,9850,3286
|
|
20240116,091600,2710682270,9880,9820,9880,9810,13066
|
|
20240116,091500,2582244880,9820,9830,9860,9820,3572
|
|
20240116,091400,2547131290,9830,9850,9850,9820,3579
|
|
20240116,091300,2511950670,9830,9860,9860,9820,5974
|
|
20240116,091200,2453172970,9850,9850,9870,9850,3493
|
|
20240116,091100,2418740820,9850,9850,9890,9820,9528
|
|
20240116,091000,2324910140,9820,9850,9860,9810,8133
|
|
20240116,090900,2244942290,9850,9900,9910,9850,7328
|
|
20240116,090800,2172572250,9900,9850,9920,9850,11288
|
|
20240116,090700,2060839060,9850,9870,9870,9830,2922
|
|
20240116,090600,2032059010,9830,9910,9910,9820,14024
|
|
20240116,090500,1893629050,9910,9830,9910,9830,8358
|
|
20240116,090400,1811079580,9830,9790,9840,9770,3716
|
|
20240116,090300,1774640130,9790,9800,9800,9750,16596
|
|
20240116,090200,1612344130,9800,9880,9900,9790,28315
|
|
20240116,090100,1333817150,9900,9870,9900,9770,48826
|
|
20240116,090000,854314280,9880,9990,9990,9860,82007
|