682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,201800,1245146765,3610,3610,3610,3610,0
|
|
20240108,201700,1245146765,3610,3610,3610,3610,0
|
|
20240108,201600,1245146765,3610,3610,3610,3610,0
|
|
20240108,201500,1245146765,3610,3610,3610,3610,0
|
|
20240108,201400,1245146765,3610,3610,3610,3610,0
|
|
20240108,201300,1245146765,3610,3610,3610,3610,0
|
|
20240108,201200,1245146765,3610,3610,3610,3610,0
|
|
20240108,201100,1245146765,3610,3610,3610,3610,0
|
|
20240108,201000,1245146765,3610,3610,3610,3610,0
|
|
20240108,200900,1245146765,3610,3610,3610,3610,0
|
|
20240108,200800,1245146765,3610,3610,3610,3610,0
|
|
20240108,200700,1245146765,3610,3610,3610,3610,0
|
|
20240108,200600,1245146765,3610,3610,3610,3610,0
|
|
20240108,200500,1245146765,3610,3610,3610,3610,0
|
|
20240108,200400,1245146765,3610,3610,3610,3610,0
|
|
20240108,200300,1245146765,3610,3610,3610,3610,0
|
|
20240108,200200,1245146765,3610,3610,3610,3610,0
|
|
20240108,200100,1245146765,3610,3610,3610,3610,0
|
|
20240108,200000,1245146765,3610,3610,3610,3610,0
|
|
20240108,195900,1245146765,3610,3610,3610,3610,0
|
|
20240108,195800,1245146765,3610,3610,3610,3610,0
|
|
20240108,195700,1245146765,3610,3610,3610,3610,0
|
|
20240108,195600,1245146765,3610,3610,3610,3610,0
|
|
20240108,195500,1245146765,3610,3610,3610,3610,0
|
|
20240108,195400,1245146765,3610,3610,3610,3610,0
|
|
20240108,195300,1245146765,3610,3610,3610,3610,0
|
|
20240108,195200,1245146765,3610,3610,3610,3610,0
|
|
20240108,195100,1245146765,3610,3610,3610,3610,0
|
|
20240108,195000,1245146765,3610,3610,3610,3610,0
|
|
20240108,194900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,194800,1245146765,3610,3610,3610,3610,0
|
|
20240108,194700,1245146765,3610,3610,3610,3610,0
|
|
20240108,194600,1245146765,3610,3610,3610,3610,0
|
|
20240108,194500,1245146765,3610,3610,3610,3610,0
|
|
20240108,194400,1245146765,3610,3610,3610,3610,0
|
|
20240108,194300,1245146765,3610,3610,3610,3610,0
|
|
20240108,194200,1245146765,3610,3610,3610,3610,0
|
|
20240108,194100,1245146765,3610,3610,3610,3610,0
|
|
20240108,194000,1245146765,3610,3610,3610,3610,0
|
|
20240108,193900,1245146765,3610,3610,3610,3610,0
|
|
20240108,193800,1245146765,3610,3610,3610,3610,0
|
|
20240108,193700,1245146765,3610,3610,3610,3610,0
|
|
20240108,193600,1245146765,3610,3610,3610,3610,0
|
|
20240108,193500,1245146765,3610,3610,3610,3610,0
|
|
20240108,193400,1245146765,3610,3610,3610,3610,0
|
|
20240108,193300,1245146765,3610,3610,3610,3610,0
|
|
20240108,193200,1245146765,3610,3610,3610,3610,0
|
|
20240108,193100,1245146765,3610,3610,3610,3610,0
|
|
20240108,193000,1245146765,3610,3610,3610,3610,0
|
|
20240108,192900,1245146765,3610,3610,3610,3610,0
|
|
20240108,192800,1245146765,3610,3610,3610,3610,0
|
|
20240108,192700,1245146765,3610,3610,3610,3610,0
|
|
20240108,192600,1245146765,3610,3610,3610,3610,0
|
|
20240108,192500,1245146765,3610,3610,3610,3610,0
|
|
20240108,192400,1245146765,3610,3610,3610,3610,0
|
|
20240108,192300,1245146765,3610,3610,3610,3610,0
|
|
20240108,192200,1245146765,3610,3610,3610,3610,0
|
|
20240108,192100,1245146765,3610,3610,3610,3610,0
|
|
20240108,192000,1245146765,3610,3610,3610,3610,0
|
|
20240108,191900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,191800,1245146765,3610,3610,3610,3610,0
|
|
20240108,191700,1245146765,3610,3610,3610,3610,0
|
|
20240108,191600,1245146765,3610,3610,3610,3610,0
|
|
20240108,191500,1245146765,3610,3610,3610,3610,0
|
|
20240108,191400,1245146765,3610,3610,3610,3610,0
|
|
20240108,191300,1245146765,3610,3610,3610,3610,0
|
|
20240108,191200,1245146765,3610,3610,3610,3610,0
|
|
20240108,191100,1245146765,3610,3610,3610,3610,0
|
|
20240108,191000,1245146765,3610,3610,3610,3610,0
|
|
20240108,190900,1245146765,3610,3610,3610,3610,0
|
|
20240108,190800,1245146765,3610,3610,3610,3610,0
|
|
20240108,190700,1245146765,3610,3610,3610,3610,0
|
|
20240108,190600,1245146765,3610,3610,3610,3610,0
|
|
20240108,190500,1245146765,3610,3610,3610,3610,0
|
|
20240108,190400,1245146765,3610,3610,3610,3610,0
|
|
20240108,190300,1245146765,3610,3610,3610,3610,0
|
|
20240108,190200,1245146765,3610,3610,3610,3610,0
|
|
20240108,190100,1245146765,3610,3610,3610,3610,0
|
|
20240108,190000,1245146765,3610,3610,3610,3610,0
|
|
20240108,185900,1245146765,3610,3610,3610,3610,0
|
|
20240108,185800,1245146765,3610,3610,3610,3610,0
|
|
20240108,185700,1245146765,3610,3610,3610,3610,0
|
|
20240108,185600,1245146765,3610,3610,3610,3610,0
|
|
20240108,185500,1245146765,3610,3610,3610,3610,0
|
|
20240108,185400,1245146765,3610,3610,3610,3610,0
|
|
20240108,185300,1245146765,3610,3610,3610,3610,0
|
|
20240108,185200,1245146765,3610,3610,3610,3610,0
|
|
20240108,185100,1245146765,3610,3610,3610,3610,0
|
|
20240108,185000,1245146765,3610,3610,3610,3610,0
|
|
20240108,184900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,184800,1245146765,3610,3610,3610,3610,0
|
|
20240108,184700,1245146765,3610,3610,3610,3610,0
|
|
20240108,184600,1245146765,3610,3610,3610,3610,0
|
|
20240108,184500,1245146765,3610,3610,3610,3610,0
|
|
20240108,184400,1245146765,3610,3610,3610,3610,0
|
|
20240108,184300,1245146765,3610,3610,3610,3610,0
|
|
20240108,184200,1245146765,3610,3610,3610,3610,0
|
|
20240108,184100,1245146765,3610,3610,3610,3610,0
|
|
20240108,184000,1245146765,3610,3610,3610,3610,0
|
|
20240108,183900,1245146765,3610,3610,3610,3610,0
|
|
20240108,183800,1245146765,3610,3610,3610,3610,0
|
|
20240108,183700,1245146765,3610,3610,3610,3610,0
|
|
20240108,183600,1245146765,3610,3610,3610,3610,0
|
|
20240108,183500,1245146765,3610,3610,3610,3610,0
|
|
20240108,183400,1245146765,3610,3610,3610,3610,0
|
|
20240108,183300,1245146765,3610,3610,3610,3610,0
|
|
20240108,183200,1245146765,3610,3610,3610,3610,0
|
|
20240108,183100,1245146765,3610,3610,3610,3610,0
|
|
20240108,183000,1245146765,3610,3610,3610,3610,0
|
|
20240108,182900,1245146765,3610,3610,3610,3610,0
|
|
20240108,182800,1245146765,3610,3610,3610,3610,0
|
|
20240108,182700,1245146765,3610,3610,3610,3610,0
|
|
20240108,182600,1245146765,3610,3610,3610,3610,0
|
|
20240108,182500,1245146765,3610,3610,3610,3610,0
|
|
20240108,182400,1245146765,3610,3610,3610,3610,0
|
|
20240108,182300,1245146765,3610,3610,3610,3610,0
|
|
20240108,182200,1245146765,3610,3610,3610,3610,0
|
|
20240108,182100,1245146765,3610,3610,3610,3610,0
|
|
20240108,182000,1245146765,3610,3610,3610,3610,0
|
|
20240108,181900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,181800,1245146765,3610,3610,3610,3610,0
|
|
20240108,181700,1245146765,3610,3610,3610,3610,0
|
|
20240108,181600,1245146765,3610,3610,3610,3610,0
|
|
20240108,181500,1245146765,3610,3610,3610,3610,0
|
|
20240108,181400,1245146765,3610,3610,3610,3610,0
|
|
20240108,181300,1245146765,3610,3610,3610,3610,0
|
|
20240108,181200,1245146765,3610,3610,3610,3610,0
|
|
20240108,181100,1245146765,3610,3610,3610,3610,0
|
|
20240108,181000,1245146765,3610,3610,3610,3610,0
|
|
20240108,180900,1245146765,3610,3610,3610,3610,0
|
|
20240108,180800,1245146765,3610,3610,3610,3610,0
|
|
20240108,180700,1245146765,3610,3610,3610,3610,0
|
|
20240108,180600,1245146765,3610,3610,3610,3610,0
|
|
20240108,180500,1245146765,3610,3610,3610,3610,0
|
|
20240108,180400,1245146765,3610,3610,3610,3610,0
|
|
20240108,180300,1245146765,3610,3610,3610,3610,0
|
|
20240108,180200,1245146765,3610,3610,3610,3610,0
|
|
20240108,180100,1245146765,3610,3610,3610,3610,0
|
|
20240108,180000,1245146765,3610,3610,3610,3610,0
|
|
20240108,175900,1245146765,3610,3610,3610,3610,0
|
|
20240108,175800,1245146765,3610,3610,3610,3610,0
|
|
20240108,175700,1245146765,3610,3610,3610,3610,0
|
|
20240108,175600,1245146765,3610,3610,3610,3610,0
|
|
20240108,175500,1245146765,3610,3610,3610,3610,0
|
|
20240108,175400,1245146765,3610,3610,3610,3610,0
|
|
20240108,175300,1245146765,3610,3610,3610,3610,0
|
|
20240108,175200,1245146765,3610,3610,3610,3610,0
|
|
20240108,175100,1245146765,3610,3610,3610,3610,0
|
|
20240108,175000,1245146765,3610,3610,3610,3610,0
|
|
20240108,174900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,174800,1245146765,3610,3610,3610,3610,0
|
|
20240108,174700,1245146765,3610,3610,3610,3610,0
|
|
20240108,174600,1245146765,3610,3610,3610,3610,0
|
|
20240108,174500,1245146765,3610,3610,3610,3610,0
|
|
20240108,174400,1245146765,3610,3610,3610,3610,0
|
|
20240108,174300,1245146765,3610,3610,3610,3610,0
|
|
20240108,174200,1245146765,3610,3610,3610,3610,0
|
|
20240108,174100,1245146765,3610,3610,3610,3610,0
|
|
20240108,174000,1245146765,3610,3610,3610,3610,0
|
|
20240108,173900,1245146765,3610,3610,3610,3610,0
|
|
20240108,173800,1245146765,3610,3610,3610,3610,0
|
|
20240108,173700,1245146765,3610,3610,3610,3610,0
|
|
20240108,173600,1245146765,3610,3610,3610,3610,0
|
|
20240108,173500,1245146765,3610,3610,3610,3610,0
|
|
20240108,173400,1245146765,3610,3610,3610,3610,0
|
|
20240108,173300,1245146765,3610,3610,3610,3610,0
|
|
20240108,173200,1245146765,3610,3610,3610,3610,0
|
|
20240108,173100,1245146765,3610,3610,3610,3610,0
|
|
20240108,173000,1245146765,3610,3610,3610,3610,0
|
|
20240108,172900,1245146765,3610,3610,3610,3610,0
|
|
20240108,172800,1245146765,3610,3610,3610,3610,0
|
|
20240108,172700,1245146765,3610,3610,3610,3610,0
|
|
20240108,172600,1245146765,3610,3610,3610,3610,0
|
|
20240108,172500,1245146765,3610,3610,3610,3610,0
|
|
20240108,172400,1245146765,3610,3610,3610,3610,0
|
|
20240108,172300,1245146765,3610,3610,3610,3610,0
|
|
20240108,172200,1245146765,3610,3610,3610,3610,0
|
|
20240108,172100,1245146765,3610,3610,3610,3610,0
|
|
20240108,172000,1245146765,3610,3610,3610,3610,0
|
|
20240108,171900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,171800,1245146765,3610,3610,3610,3610,0
|
|
20240108,171700,1245146765,3610,3610,3610,3610,0
|
|
20240108,171600,1245146765,3610,3610,3610,3610,0
|
|
20240108,171500,1245146765,3610,3610,3610,3610,0
|
|
20240108,171400,1245146765,3610,3610,3610,3610,0
|
|
20240108,171300,1245146765,3610,3610,3610,3610,0
|
|
20240108,171200,1245146765,3610,3610,3610,3610,0
|
|
20240108,171100,1245146765,3610,3610,3610,3610,0
|
|
20240108,171000,1245146765,3610,3610,3610,3610,0
|
|
20240108,170900,1245146765,3610,3610,3610,3610,0
|
|
20240108,170800,1245146765,3610,3610,3610,3610,0
|
|
20240108,170700,1245146765,3610,3610,3610,3610,0
|
|
20240108,170600,1245146765,3610,3610,3610,3610,0
|
|
20240108,170500,1245146765,3610,3610,3610,3610,0
|
|
20240108,170400,1245146765,3610,3610,3610,3610,0
|
|
20240108,170300,1245146765,3610,3610,3610,3610,0
|
|
20240108,170200,1245146765,3610,3610,3610,3610,0
|
|
20240108,170100,1245146765,3610,3610,3610,3610,0
|
|
20240108,170000,1245146765,3610,3610,3610,3610,0
|
|
20240108,165900,1245146765,3610,3610,3610,3610,0
|
|
20240108,165800,1245146765,3610,3610,3610,3610,0
|
|
20240108,165700,1245146765,3610,3610,3610,3610,0
|
|
20240108,165600,1245146765,3610,3610,3610,3610,0
|
|
20240108,165500,1245146765,3610,3610,3610,3610,0
|
|
20240108,165400,1245146765,3610,3610,3610,3610,0
|
|
20240108,165300,1245146765,3610,3610,3610,3610,0
|
|
20240108,165200,1245146765,3610,3610,3610,3610,0
|
|
20240108,165100,1245146765,3610,3610,3610,3610,0
|
|
20240108,165000,1245146765,3610,3610,3610,3610,0
|
|
20240108,164900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,164800,1245146765,3610,3610,3610,3610,0
|
|
20240108,164700,1245146765,3610,3610,3610,3610,0
|
|
20240108,164600,1245146765,3610,3610,3610,3610,0
|
|
20240108,164500,1245146765,3610,3610,3610,3610,0
|
|
20240108,164400,1245146765,3610,3610,3610,3610,0
|
|
20240108,164300,1245146765,3610,3610,3610,3610,0
|
|
20240108,164200,1245146765,3610,3610,3610,3610,0
|
|
20240108,164100,1245146765,3610,3610,3610,3610,0
|
|
20240108,164000,1245146765,3610,3610,3610,3610,0
|
|
20240108,163900,1245146765,3610,3610,3610,3610,0
|
|
20240108,163800,1245146765,3610,3610,3610,3610,0
|
|
20240108,163700,1245146765,3610,3610,3610,3610,0
|
|
20240108,163600,1245146765,3610,3610,3610,3610,0
|
|
20240108,163500,1245146765,3610,3610,3610,3610,0
|
|
20240108,163400,1245146765,3610,3610,3610,3610,0
|
|
20240108,163300,1245146765,3610,3610,3610,3610,0
|
|
20240108,163200,1245146765,3610,3610,3610,3610,0
|
|
20240108,163100,1245146765,3610,3610,3610,3610,0
|
|
20240108,163000,1245146765,3610,3610,3610,3610,0
|
|
20240108,162900,1245146765,3610,3610,3610,3610,0
|
|
20240108,162800,1245146765,3610,3610,3610,3610,0
|
|
20240108,162700,1245146765,3610,3610,3610,3610,0
|
|
20240108,162600,1245146765,3610,3610,3610,3610,0
|
|
20240108,162500,1245146765,3610,3610,3610,3610,0
|
|
20240108,162400,1245146765,3610,3610,3610,3610,0
|
|
20240108,162300,1245146765,3610,3610,3610,3610,0
|
|
20240108,162200,1245146765,3610,3610,3610,3610,0
|
|
20240108,162100,1245146765,3610,3610,3610,3610,0
|
|
20240108,162000,1245146765,3610,3610,3610,3610,0
|
|
20240108,161900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,161800,1245146765,3610,3610,3610,3610,0
|
|
20240108,161700,1245146765,3610,3610,3610,3610,0
|
|
20240108,161600,1245146765,3610,3610,3610,3610,0
|
|
20240108,161500,1245146765,3610,3610,3610,3610,0
|
|
20240108,161400,1245146765,3610,3610,3610,3610,0
|
|
20240108,161300,1245146765,3610,3610,3610,3610,0
|
|
20240108,161200,1245146765,3610,3610,3610,3610,0
|
|
20240108,161100,1245146765,3610,3610,3610,3610,0
|
|
20240108,161000,1245146765,3610,3610,3610,3610,0
|
|
20240108,160900,1245146765,3610,3610,3610,3610,0
|
|
20240108,160800,1245146765,3610,3610,3610,3610,0
|
|
20240108,160700,1245146765,3610,3610,3610,3610,0
|
|
20240108,160600,1245146765,3610,3610,3610,3610,0
|
|
20240108,160500,1245146765,3610,3610,3610,3610,0
|
|
20240108,160400,1245146765,3610,3610,3610,3610,0
|
|
20240108,160300,1245146765,3610,3610,3610,3610,0
|
|
20240108,160200,1245146765,3610,3610,3610,3610,0
|
|
20240108,160100,1245146765,3610,3610,3610,3610,0
|
|
20240108,160000,1245146765,3610,3610,3610,3610,0
|
|
20240108,155900,1245146765,3610,3610,3610,3610,0
|
|
20240108,155800,1245146765,3610,3610,3610,3610,0
|
|
20240108,155700,1245146765,3610,3610,3610,3610,0
|
|
20240108,155600,1245146765,3610,3610,3610,3610,0
|
|
20240108,155500,1245146765,3610,3610,3610,3610,0
|
|
20240108,155400,1245146765,3610,3610,3610,3610,0
|
|
20240108,155300,1245146765,3610,3610,3610,3610,0
|
|
20240108,155200,1245146765,3610,3610,3610,3610,0
|
|
20240108,155100,1245146765,3610,3610,3610,3610,0
|
|
20240108,155000,1245146765,3610,3610,3610,3610,0
|
|
20240108,154900,1245146765,3610,3610,3610,3610,8169
|
|
20240108,154800,1245146765,3610,3610,3610,3610,0
|
|
20240108,154700,1245146765,3610,3610,3610,3610,0
|
|
20240108,154600,1245146765,3610,3610,3610,3610,0
|
|
20240108,154500,1245146765,3610,3610,3610,3610,0
|
|
20240108,154400,1245146765,3610,3610,3610,3610,0
|
|
20240108,154300,1245146765,3610,3610,3610,3610,0
|
|
20240108,154200,1245146765,3610,3610,3610,3610,0
|
|
20240108,154100,1245146765,3610,3610,3610,3610,0
|
|
20240108,154000,1245146765,3610,3610,3610,3610,0
|
|
20240108,153900,1245146765,3610,3610,3610,3610,0
|
|
20240108,153800,1245146765,3610,3610,3610,3610,0
|
|
20240108,153700,1245146765,3610,3610,3610,3610,0
|
|
20240108,153600,1245146765,3610,3610,3610,3610,0
|
|
20240108,153500,1245146765,3610,3610,3610,3610,0
|
|
20240108,153400,1245146765,3610,3610,3610,3610,0
|
|
20240108,153300,1245146765,3610,3610,3610,3610,0
|
|
20240108,153200,1245146765,3610,3610,3610,3610,0
|
|
20240108,153100,1245146765,3610,3610,3610,3610,0
|
|
20240108,153000,1245146765,3610,3610,3610,3610,8169
|
|
20240108,152900,1215656675,3575,3575,3575,3575,0
|
|
20240108,152800,1215656675,3575,3575,3575,3575,0
|
|
20240108,152700,1215656675,3575,3575,3575,3575,0
|
|
20240108,152600,1215656675,3575,3575,3575,3575,0
|
|
20240108,152500,1215656675,3575,3575,3575,3575,0
|
|
20240108,152400,1215656675,3575,3575,3575,3575,0
|
|
20240108,152300,1215656675,3575,3575,3575,3575,0
|
|
20240108,152200,1215656675,3575,3575,3575,3575,0
|
|
20240108,152100,1215656675,3575,3575,3575,3575,0
|
|
20240108,152000,1215656675,3575,3575,3575,3575,0
|
|
20240108,151900,1215656675,3575,3585,3585,3570,3763
|
|
20240108,151800,1202194195,3605,3585,3605,3585,280
|
|
20240108,151700,1201190355,3615,3610,3615,3585,432
|
|
20240108,151600,1199634060,3580,3580,3610,3580,489
|
|
20240108,151500,1197877630,3575,3600,3605,3575,6369
|
|
20240108,151400,1175032475,3610,3620,3620,3610,781
|
|
20240108,151300,1172211635,3600,3625,3625,3600,449
|
|
20240108,151200,1170591880,3625,3625,3625,3625,208
|
|
20240108,151100,1169837880,3600,3605,3605,3600,70
|
|
20240108,151000,1169585815,3605,3605,3605,3605,12
|
|
20240108,150900,1169542555,3625,3620,3630,3600,1319
|
|
20240108,150800,1164773275,3620,3600,3620,3600,6205
|
|
20240108,150700,1142434310,3605,3600,3605,3600,1242
|
|
20240108,150600,1137962940,3600,3610,3610,3600,1470
|
|
20240108,150500,1132664640,3610,3605,3610,3605,98
|
|
20240108,150400,1132310915,3610,3615,3615,3605,202
|
|
20240108,150300,1131582690,3605,3605,3605,3605,90
|
|
20240108,150200,1131258240,3605,3610,3620,3605,1011
|
|
20240108,150100,1127613520,3610,3610,3610,3610,30
|
|
20240108,150000,1127505220,3620,3620,3620,3620,64
|
|
20240108,145900,1127273540,3620,3620,3620,3620,50
|
|
20240108,145800,1127092540,3620,3610,3620,3600,1530
|
|
20240108,145700,1121577755,3615,3630,3630,3615,71
|
|
20240108,145600,1121320640,3635,3620,3635,3620,5046
|
|
20240108,145500,1103024445,3620,3610,3620,3610,1494
|
|
20240108,145400,1097622715,3610,3605,3610,3605,360
|
|
20240108,145300,1096323265,3605,3605,3610,3605,453
|
|
20240108,145200,1094688980,3610,3605,3610,3605,115
|
|
20240108,145100,1094274270,3610,3610,3610,3610,0
|
|
20240108,145000,1094274270,3610,3605,3610,3605,1300
|
|
20240108,144900,1089582770,3610,3605,3610,3605,134
|
|
20240108,144800,1089099195,3605,3605,3605,3605,0
|
|
20240108,144700,1089099195,3605,3605,3605,3605,1
|
|
20240108,144600,1089095590,3605,3600,3605,3600,245
|
|
20240108,144500,1088213090,3600,3600,3600,3600,15
|
|
20240108,144400,1088159090,3605,3605,3605,3605,400
|
|
20240108,144300,1086717090,3610,3605,3610,3605,17
|
|
20240108,144200,1086655775,3605,3605,3605,3605,640
|
|
20240108,144100,1084348575,3605,3605,3605,3605,157
|
|
20240108,144000,1083782590,3605,3605,3605,3605,540
|
|
20240108,143900,1081835890,3605,3605,3605,3605,0
|
|
20240108,143800,1081835890,3605,3605,3605,3605,2746
|
|
20240108,143700,1071936560,3605,3605,3610,3600,1553
|
|
20240108,143600,1066334315,3605,3605,3605,3605,26
|
|
20240108,143500,1066240585,3605,3600,3605,3600,364
|
|
20240108,143400,1064928470,3600,3600,3600,3600,349
|
|
20240108,143300,1063672070,3605,3595,3605,3590,244
|
|
20240108,143200,1062793820,3590,3590,3590,3590,25
|
|
20240108,143100,1062704070,3590,3590,3590,3590,0
|
|
20240108,143000,1062704070,3590,3590,3590,3590,600
|
|
20240108,142900,1060550070,3605,3605,3605,3605,0
|
|
20240108,142800,1060550070,3605,3605,3605,3605,1
|
|
20240108,142700,1060546465,3585,3590,3590,3585,107
|
|
20240108,142600,1060162560,3590,3605,3605,3590,1005
|
|
20240108,142500,1056554535,3610,3605,3610,3605,24
|
|
20240108,142400,1056467980,3610,3605,3610,3605,118
|
|
20240108,142300,1056042040,3595,3590,3595,3590,363
|
|
20240108,142200,1054737915,3590,3590,3590,3590,14
|
|
20240108,142100,1054687655,3590,3590,3590,3590,351
|
|
20240108,142000,1053427565,3590,3590,3590,3590,700
|
|
20240108,141900,1050914565,3590,3590,3590,3590,300
|
|
20240108,141800,1049837565,3610,3610,3610,3610,0
|
|
20240108,141700,1049837565,3610,3610,3610,3610,0
|
|
20240108,141600,1049837565,3610,3610,3610,3610,1
|
|
20240108,141500,1049833955,3605,3605,3605,3605,47
|
|
20240108,141400,1049664520,3585,3590,3590,3585,5
|
|
20240108,141300,1049646590,3575,3575,3575,3575,0
|
|
20240108,141200,1049646590,3575,3615,3615,3575,590
|
|
20240108,141100,1047532425,3615,3580,3615,3575,1450
|
|
20240108,141000,1042319435,3600,3600,3600,3600,18
|
|
20240108,140900,1042254635,3600,3600,3605,3580,448
|
|
20240108,140800,1040644870,3585,3595,3600,3585,3
|
|
20240108,140700,1040634090,3595,3595,3595,3595,0
|
|
20240108,140600,1040634090,3595,3595,3595,3595,0
|
|
20240108,140500,1040634090,3595,3595,3595,3595,70
|
|
20240108,140400,1040382440,3575,3575,3575,3575,0
|
|
20240108,140300,1040382440,3575,3605,3610,3575,757
|
|
20240108,140200,1037671870,3610,3610,3610,3610,121
|
|
20240108,140100,1037235060,3615,3610,3615,3605,1252
|
|
20240108,140000,1032719525,3610,3605,3610,3605,140
|
|
20240108,135900,1032214775,3600,3600,3600,3600,1
|
|
20240108,135800,1032211175,3590,3590,3590,3590,1
|
|
20240108,135700,1032207585,3585,3585,3585,3585,2059
|
|
20240108,135600,1024826070,3585,3585,3585,3585,614
|
|
20240108,135500,1022624880,3605,3605,3605,3605,0
|
|
20240108,135400,1022624880,3605,3605,3605,3605,2
|
|
20240108,135300,1022617670,3585,3600,3600,3585,636
|
|
20240108,135200,1020329705,3600,3600,3600,3600,5
|
|
20240108,135100,1020311705,3600,3600,3600,3600,0
|
|
20240108,135000,1020311705,3600,3600,3600,3600,0
|
|
20240108,134900,1020311705,3600,3600,3600,3600,10
|
|
20240108,134800,1020275705,3600,3600,3600,3600,0
|
|
20240108,134700,1020275705,3600,3600,3600,3600,0
|
|
20240108,134600,1020275705,3600,3600,3600,3600,10
|
|
20240108,134500,1020239705,3610,3610,3610,3610,0
|
|
20240108,134400,1020239705,3610,3610,3610,3610,0
|
|
20240108,134300,1020239705,3610,3610,3610,3610,0
|
|
20240108,134200,1020239705,3610,3595,3610,3595,960
|
|
20240108,134100,1016788490,3580,3580,3580,3580,2
|
|
20240108,134000,1016781330,3595,3595,3595,3595,0
|
|
20240108,133900,1016781330,3595,3595,3595,3595,920
|
|
20240108,133800,1013473930,3595,3595,3595,3595,17
|
|
20240108,133700,1013412815,3610,3610,3610,3610,0
|
|
20240108,133600,1013412815,3610,3595,3610,3595,469
|
|
20240108,133500,1011722545,3595,3590,3595,3590,632
|
|
20240108,133400,1009451215,3590,3580,3590,3580,2
|
|
20240108,133300,1009444045,3575,3575,3575,3575,354
|
|
20240108,133200,1008178495,3575,3575,3575,3575,0
|
|
20240108,133100,1008178495,3575,3575,3575,3575,3
|
|
20240108,133000,1008167770,3565,3580,3580,3565,1729
|
|
20240108,132900,1001997065,3580,3585,3595,3580,545
|
|
20240108,132800,1000045605,3585,3590,3590,3585,765
|
|
20240108,132700,997303070,3590,3590,3590,3590,50
|
|
20240108,132600,997123570,3590,3590,3590,3590,215
|
|
20240108,132500,996351720,3595,3605,3605,3595,6202
|
|
20240108,132400,974019855,3610,3610,3610,3610,0
|
|
20240108,132300,974019855,3610,3610,3610,3610,0
|
|
20240108,132200,974019855,3610,3610,3610,3610,27
|
|
20240108,132100,973922385,3605,3605,3605,3605,0
|
|
20240108,132000,973922385,3605,3605,3605,3605,0
|
|
20240108,131900,973922385,3605,3610,3610,3605,280
|
|
20240108,131800,972912690,3610,3610,3610,3610,78
|
|
20240108,131700,972631110,3610,3610,3610,3610,60
|
|
20240108,131600,972414510,3610,3610,3610,3610,0
|
|
20240108,131500,972414510,3610,3615,3615,3610,38
|
|
20240108,131400,972277165,3615,3615,3615,3615,1
|
|
20240108,131300,972273550,3600,3600,3600,3600,1000
|
|
20240108,131200,968673550,3600,3605,3615,3600,5795
|
|
20240108,131100,947804775,3605,3605,3605,3605,200
|
|
20240108,131000,947083775,3600,3600,3600,3600,69
|
|
20240108,130900,946835375,3600,3615,3615,3600,8610
|
|
20240108,130800,915784765,3620,3620,3620,3620,0
|
|
20240108,130700,915784765,3620,3620,3620,3620,5
|
|
20240108,130600,915766665,3620,3620,3620,3620,92
|
|
20240108,130500,915433625,3620,3625,3625,3620,2587
|
|
20240108,130400,906068510,3630,3630,3630,3630,101
|
|
20240108,130300,905701880,3635,3635,3635,3635,3
|
|
20240108,130200,905690975,3645,3625,3645,3625,3780
|
|
20240108,130100,891920680,3640,3640,3640,3640,10
|
|
20240108,130000,891884280,3625,3625,3625,3625,0
|
|
20240108,125900,891884280,3625,3625,3625,3625,1
|
|
20240108,125800,891880655,3640,3640,3640,3640,0
|
|
20240108,125700,891880655,3640,3640,3640,3640,0
|
|
20240108,125600,891880655,3640,3640,3640,3640,0
|
|
20240108,125500,891880655,3640,3640,3640,3640,0
|
|
20240108,125400,891880655,3640,3640,3640,3640,1
|
|
20240108,125300,891877015,3640,3640,3640,3640,1
|
|
20240108,125200,891873375,3620,3620,3620,3620,0
|
|
20240108,125100,891873375,3620,3620,3620,3620,0
|
|
20240108,125000,891873375,3620,3625,3625,3620,325
|
|
20240108,124900,890695395,3625,3630,3630,3625,1224
|
|
20240108,124800,886257480,3630,3630,3630,3630,0
|
|
20240108,124700,886257480,3630,3630,3630,3630,0
|
|
20240108,124600,886257480,3630,3630,3630,3630,0
|
|
20240108,124500,886257480,3630,3630,3630,3630,80
|
|
20240108,124400,885967080,3630,3635,3635,3630,1000
|
|
20240108,124300,882335115,3645,3645,3645,3645,173
|
|
20240108,124200,881704530,3645,3645,3645,3645,40
|
|
20240108,124100,881558730,3645,3645,3645,3645,0
|
|
20240108,124000,881558730,3645,3645,3645,3645,3
|
|
20240108,123900,881547795,3625,3625,3625,3625,0
|
|
20240108,123800,881547795,3625,3625,3625,3625,0
|
|
20240108,123700,881547795,3625,3645,3645,3625,35
|
|
20240108,123600,881420555,3625,3625,3625,3625,0
|
|
20240108,123500,881420555,3625,3630,3630,3625,127
|
|
20240108,123400,880960175,3645,3645,3645,3645,1
|
|
20240108,123300,880956530,3645,3645,3645,3645,0
|
|
20240108,123200,880956530,3645,3645,3645,3645,30
|
|
20240108,123100,880847180,3620,3620,3620,3620,0
|
|
20240108,123000,880847180,3620,3620,3620,3620,0
|
|
20240108,122900,880847180,3620,3620,3620,3620,0
|
|
20240108,122800,880847180,3620,3620,3620,3620,0
|
|
20240108,122700,880847180,3620,3620,3620,3620,0
|
|
20240108,122600,880847180,3620,3620,3620,3620,0
|
|
20240108,122500,880847180,3620,3625,3625,3620,905
|
|
20240108,122400,877568300,3625,3625,3625,3625,43
|
|
20240108,122300,877412425,3625,3625,3625,3625,5
|
|
20240108,122200,877394300,3630,3630,3630,3630,1304
|
|
20240108,122100,872660780,3630,3630,3630,3630,0
|
|
20240108,122000,872660780,3630,3630,3630,3630,30
|
|
20240108,121900,872551880,3630,3630,3630,3630,37
|
|
20240108,121800,872417570,3630,3630,3630,3630,0
|
|
20240108,121700,872417570,3630,3635,3635,3630,50
|
|
20240108,121600,872236025,3635,3635,3635,3635,300
|
|
20240108,121500,871145525,3650,3650,3650,3650,0
|
|
20240108,121400,871145525,3650,3645,3650,3645,201
|
|
20240108,121300,870412875,3635,3635,3650,3635,376
|
|
20240108,121200,869046025,3630,3630,3630,3630,0
|
|
20240108,121100,869046025,3630,3630,3630,3630,0
|
|
20240108,121000,869046025,3630,3630,3630,3630,2
|
|
20240108,120900,869038765,3655,3655,3655,3655,14
|
|
20240108,120800,868987595,3660,3630,3660,3630,547
|
|
20240108,120700,866988325,3630,3630,3630,3630,10
|
|
20240108,120600,866952025,3630,3630,3630,3630,256
|
|
20240108,120500,866022745,3630,3630,3645,3630,10
|
|
20240108,120400,865986430,3630,3630,3630,3630,0
|
|
20240108,120300,865986430,3630,3630,3630,3630,0
|
|
20240108,120200,865986430,3630,3630,3630,3630,0
|
|
20240108,120100,865986430,3630,3630,3630,3630,0
|
|
20240108,120000,865986430,3630,3630,3630,3630,0
|
|
20240108,115900,865986430,3630,3630,3630,3630,0
|
|
20240108,115800,865986430,3630,3630,3630,3630,0
|
|
20240108,115700,865986430,3630,3630,3630,3630,0
|
|
20240108,115600,865986430,3630,3630,3630,3630,0
|
|
20240108,115500,865986430,3630,3635,3635,3630,822
|
|
20240108,115400,863000070,3655,3655,3655,3655,0
|
|
20240108,115300,863000070,3655,3630,3655,3630,66
|
|
20240108,115200,862760445,3630,3630,3630,3630,0
|
|
20240108,115100,862760445,3630,3655,3655,3630,28
|
|
20240108,115000,862658305,3655,3655,3655,3655,20
|
|
20240108,114900,862585205,3655,3645,3655,3645,914
|
|
20240108,114800,859251365,3645,3630,3645,3630,11
|
|
20240108,114700,859211330,3630,3630,3630,3630,4
|
|
20240108,114600,859196810,3625,3630,3630,3625,127
|
|
20240108,114500,858736320,3625,3625,3625,3625,0
|
|
20240108,114400,858736320,3625,3625,3625,3625,0
|
|
20240108,114300,858736320,3625,3625,3625,3625,0
|
|
20240108,114200,858736320,3625,3645,3645,3625,494
|
|
20240108,114100,856937250,3645,3645,3645,3645,0
|
|
20240108,114000,856937250,3645,3645,3645,3645,1
|
|
20240108,113900,856933605,3620,3640,3640,3620,1600
|
|
20240108,113800,851132990,3650,3650,3650,3650,0
|
|
20240108,113700,851132990,3650,3640,3650,3625,3016
|
|
20240108,113600,840160860,3640,3640,3640,3640,71
|
|
20240108,113500,839902420,3640,3640,3640,3640,15
|
|
20240108,113400,839847820,3640,3640,3640,3640,471
|
|
20240108,113300,838133380,3640,3640,3640,3640,349
|
|
20240108,113200,836863020,3640,3640,3640,3640,356
|
|
20240108,113100,835567180,3635,3635,3635,3635,0
|
|
20240108,113000,835567180,3635,3635,3635,3635,0
|
|
20240108,112900,835567180,3635,3640,3640,3635,304
|
|
20240108,112800,834461920,3635,3650,3650,3635,109
|
|
20240108,112700,834065490,3640,3640,3640,3640,1102
|
|
20240108,112600,830054210,3640,3640,3640,3640,2
|
|
20240108,112500,830046930,3635,3650,3650,3635,11
|
|
20240108,112400,830006810,3650,3650,3650,3650,5
|
|
20240108,112300,829988560,3630,3630,3630,3630,5
|
|
20240108,112200,829970410,3630,3630,3630,3630,11
|
|
20240108,112100,829930480,3650,3650,3650,3650,1
|
|
20240108,112000,829926830,3650,3630,3650,3630,450
|
|
20240108,111900,828293310,3650,3655,3655,3650,880
|
|
20240108,111800,825078275,3650,3630,3650,3630,837
|
|
20240108,111700,822029615,3630,3630,3630,3630,0
|
|
20240108,111600,822029615,3630,3640,3640,3630,1136
|
|
20240108,111500,817900475,3630,3620,3630,3610,3266
|
|
20240108,111400,806098800,3620,3635,3645,3615,4393
|
|
20240108,111300,790159615,3635,3645,3645,3635,78
|
|
20240108,111200,789875485,3645,3645,3645,3645,1253
|
|
20240108,111100,785308300,3630,3630,3630,3630,1306
|
|
20240108,111000,780567520,3630,3630,3630,3630,191
|
|
20240108,110900,779874190,3635,3635,3635,3635,150
|
|
20240108,110800,779328940,3635,3645,3645,3635,1102
|
|
20240108,110700,775319030,3645,3650,3650,3645,2020
|
|
20240108,110600,767946035,3650,3650,3650,3650,0
|
|
20240108,110500,767946035,3650,3650,3650,3650,80
|
|
20240108,110400,767654035,3650,3640,3650,3640,460
|
|
20240108,110300,765975675,3640,3640,3640,3640,10
|
|
20240108,110200,765939275,3635,3635,3635,3635,66
|
|
20240108,110100,765699365,3640,3640,3640,3640,311
|
|
20240108,110000,764567325,3640,3640,3640,3640,606
|
|
20240108,105900,762361485,3640,3640,3640,3640,20
|
|
20240108,105800,762288685,3635,3650,3650,3635,82
|
|
20240108,105700,761989610,3650,3650,3650,3650,78
|
|
20240108,105600,761704910,3655,3655,3655,3655,0
|
|
20240108,105500,761704910,3655,3655,3655,3655,30
|
|
20240108,105400,761595260,3655,3645,3655,3635,103
|
|
20240108,105300,761220685,3645,3645,3645,3645,0
|
|
20240108,105200,761220685,3645,3645,3645,3645,0
|
|
20240108,105100,761220685,3645,3645,3645,3645,0
|
|
20240108,105000,761220685,3645,3645,3645,3630,3017
|
|
20240108,104900,750244750,3645,3645,3645,3645,0
|
|
20240108,104800,750244750,3645,3645,3645,3645,556
|
|
20240108,104700,748218130,3655,3650,3655,3645,1173
|
|
20240108,104600,743937470,3650,3650,3650,3650,0
|
|
20240108,104500,743937470,3650,3650,3650,3650,0
|
|
20240108,104400,743937470,3650,3655,3655,3650,521
|
|
20240108,104300,742034895,3655,3660,3660,3655,262
|
|
20240108,104200,741076485,3655,3665,3665,3655,2
|
|
20240108,104100,741069165,3655,3655,3655,3655,20
|
|
20240108,104000,740996065,3650,3650,3650,3650,0
|
|
20240108,103900,740996065,3650,3650,3650,3650,3645
|
|
20240108,103800,727691815,3650,3650,3650,3650,1
|
|
20240108,103700,727688165,3650,3650,3655,3650,868
|
|
20240108,103600,724516070,3650,3650,3650,3650,1
|
|
20240108,103500,724512420,3655,3670,3670,3655,1274
|
|
20240108,103400,719855340,3670,3670,3670,3670,53
|
|
20240108,103300,719660830,3675,3655,3675,3655,3700
|
|
20240108,103200,706099510,3655,3655,3655,3655,3
|
|
20240108,103100,706088545,3655,3655,3655,3655,100
|
|
20240108,103000,705723045,3670,3670,3670,3670,0
|
|
20240108,102900,705723045,3670,3670,3670,3670,835
|
|
20240108,102800,702658595,3650,3650,3650,3650,45
|
|
20240108,102700,702494345,3670,3665,3670,3665,963
|
|
20240108,102600,698960285,3655,3655,3655,3655,201
|
|
20240108,102500,698225630,3655,3645,3655,3645,5563
|
|
20240108,102400,677943805,3645,3655,3655,3645,544
|
|
20240108,102300,675955785,3655,3650,3655,3640,1434
|
|
20240108,102200,670728635,3645,3655,3655,3645,1346
|
|
20240108,102100,665818705,3655,3660,3660,3655,691
|
|
20240108,102000,663293045,3675,3675,3680,3675,48
|
|
20240108,101900,663116455,3675,3675,3675,3655,404
|
|
20240108,101800,661631775,3675,3670,3675,3670,713
|
|
20240108,101700,659013500,3670,3665,3670,3655,149
|
|
20240108,101600,658468745,3665,3660,3665,3660,1507
|
|
20240108,101500,652945595,3665,3665,3665,3665,1100
|
|
20240108,101400,648914095,3665,3665,3665,3665,1
|
|
20240108,101300,648910430,3650,3650,3650,3650,0
|
|
20240108,101200,648910430,3650,3650,3650,3650,1019
|
|
20240108,101100,645191080,3650,3665,3665,3650,62
|
|
20240108,101000,644964535,3665,3665,3665,3665,1
|
|
20240108,100900,644960870,3650,3650,3650,3645,509
|
|
20240108,100800,643105520,3645,3675,3675,3645,280
|
|
20240108,100700,642079850,3675,3645,3675,3645,520
|
|
20240108,100600,640183855,3670,3665,3670,3645,1539
|
|
20240108,100500,634565810,3665,3670,3670,3650,6177
|
|
20240108,100400,612010765,3675,3690,3690,3675,87
|
|
20240108,100300,611690305,3690,3685,3690,3675,5173
|
|
20240108,100200,592627925,3690,3650,3690,3650,9833
|
|
20240108,100100,556418225,3655,3660,3660,3650,162
|
|
20240108,100000,555826785,3660,3655,3660,3650,584
|
|
20240108,095900,553692355,3660,3660,3660,3660,101
|
|
20240108,095800,553322695,3660,3665,3665,3655,256
|
|
20240108,095700,552386320,3660,3655,3660,3655,341
|
|
20240108,095600,551139915,3655,3655,3655,3655,17
|
|
20240108,095500,551077780,3655,3670,3675,3655,2675
|
|
20240108,095400,541288435,3670,3670,3675,3670,238
|
|
20240108,095300,540414885,3655,3675,3675,3650,12579
|
|
20240108,095200,494415445,3675,3675,3690,3675,6454
|
|
20240108,095100,470660955,3675,3685,3690,3675,4770
|
|
20240108,095000,453104640,3680,3670,3695,3670,19108
|
|
20240108,094900,382685665,3675,3655,3675,3655,3966
|
|
20240108,094800,368121040,3650,3660,3660,3650,3318
|
|
20240108,094700,356005500,3650,3660,3660,3645,1620
|
|
20240108,094600,350096245,3660,3645,3660,3645,1837
|
|
20240108,094500,343393295,3640,3645,3645,3640,1458
|
|
20240108,094400,338084210,3645,3650,3650,3645,2853
|
|
20240108,094300,327679570,3650,3635,3650,3630,4198
|
|
20240108,094200,312412365,3635,3650,3655,3635,6601
|
|
20240108,094100,288350675,3650,3645,3655,3630,8777
|
|
20240108,094000,256417180,3645,3565,3670,3565,16353
|
|
20240108,093900,197015675,3565,3570,3570,3565,903
|
|
20240108,093800,193795975,3570,3560,3585,3560,2369
|
|
20240108,093700,185347005,3560,3560,3565,3560,1472
|
|
20240108,093600,180102090,3555,3550,3555,3550,219
|
|
20240108,093500,179324610,3555,3550,3555,3550,1168
|
|
20240108,093400,175178185,3550,3555,3555,3550,1015
|
|
20240108,093300,171572340,3555,3565,3565,3555,514
|
|
20240108,093200,169744940,3565,3565,3565,3565,3
|
|
20240108,093100,169734245,3565,3565,3565,3550,1100
|
|
20240108,093000,165828140,3565,3565,3565,3565,0
|
|
20240108,092900,165828140,3565,3565,3565,3565,336
|
|
20240108,092800,164630300,3565,3565,3565,3565,0
|
|
20240108,092700,164630300,3565,3540,3565,3540,501
|
|
20240108,092600,162856735,3540,3560,3560,3540,3162
|
|
20240108,092500,151642870,3560,3560,3560,3560,1865
|
|
20240108,092400,145003470,3560,3560,3565,3560,500
|
|
20240108,092300,143221370,3560,3565,3570,3560,1026
|
|
20240108,092200,139563875,3570,3570,3570,3565,1722
|
|
20240108,092100,133423835,3565,3570,3570,3565,1537
|
|
20240108,092000,127941430,3570,3565,3570,3565,261
|
|
20240108,091900,127010840,3560,3555,3560,3555,1584
|
|
20240108,091800,121373435,3560,3545,3565,3545,3303
|
|
20240108,091700,109633400,3545,3525,3545,3525,2140
|
|
20240108,091600,102078225,3525,3525,3525,3525,1248
|
|
20240108,091500,97679025,3530,3520,3530,3515,3005
|
|
20240108,091400,87089125,3525,3530,3530,3525,447
|
|
20240108,091300,85512280,3530,3545,3545,3530,736
|
|
20240108,091200,82909495,3550,3555,3555,3550,1046
|
|
20240108,091100,79194930,3555,3560,3560,3555,1251
|
|
20240108,091000,74741915,3560,3560,3575,3560,3974
|
|
20240108,090900,60590675,3560,3570,3570,3560,583
|
|
20240108,090800,58510945,3570,3565,3570,3565,713
|
|
20240108,090700,55966995,3570,3575,3575,3570,447
|
|
20240108,090600,54370825,3580,3570,3580,3570,1052
|
|
20240108,090500,50612985,3575,3575,3585,3575,563
|
|
20240108,090400,48600145,3575,3580,3580,3575,1918
|
|
20240108,090300,41742795,3580,3575,3580,3575,1013
|
|
20240108,090200,38119575,3570,3570,3580,3570,704
|
|
20240108,090100,35602630,3565,3575,3580,3565,4544
|
|
20240108,090000,19376630,3580,3560,3580,3560,5441
|