682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,201800,3227550925,3600,3600,3600,3600,0
|
|
20240104,201700,3227550925,3600,3600,3600,3600,0
|
|
20240104,201600,3227550925,3600,3600,3600,3600,0
|
|
20240104,201500,3227550925,3600,3600,3600,3600,0
|
|
20240104,201400,3227550925,3600,3600,3600,3600,0
|
|
20240104,201300,3227550925,3600,3600,3600,3600,0
|
|
20240104,201200,3227550925,3600,3600,3600,3600,0
|
|
20240104,201100,3227550925,3600,3600,3600,3600,0
|
|
20240104,201000,3227550925,3600,3600,3600,3600,0
|
|
20240104,200900,3227550925,3600,3600,3600,3600,0
|
|
20240104,200800,3227550925,3600,3600,3600,3600,0
|
|
20240104,200700,3227550925,3600,3600,3600,3600,0
|
|
20240104,200600,3227550925,3600,3600,3600,3600,0
|
|
20240104,200500,3227550925,3600,3600,3600,3600,0
|
|
20240104,200400,3227550925,3600,3600,3600,3600,0
|
|
20240104,200300,3227550925,3600,3600,3600,3600,0
|
|
20240104,200200,3227550925,3600,3600,3600,3600,0
|
|
20240104,200100,3227550925,3600,3600,3600,3600,0
|
|
20240104,200000,3227550925,3600,3600,3600,3600,0
|
|
20240104,195900,3227550925,3600,3600,3600,3600,0
|
|
20240104,195800,3227550925,3600,3600,3600,3600,0
|
|
20240104,195700,3227550925,3600,3600,3600,3600,0
|
|
20240104,195600,3227550925,3600,3600,3600,3600,0
|
|
20240104,195500,3227550925,3600,3600,3600,3600,0
|
|
20240104,195400,3227550925,3600,3600,3600,3600,0
|
|
20240104,195300,3227550925,3600,3600,3600,3600,0
|
|
20240104,195200,3227550925,3600,3600,3600,3600,0
|
|
20240104,195100,3227550925,3600,3600,3600,3600,0
|
|
20240104,195000,3227550925,3600,3600,3600,3600,0
|
|
20240104,194900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,194800,3227550925,3600,3600,3600,3600,0
|
|
20240104,194700,3227550925,3600,3600,3600,3600,0
|
|
20240104,194600,3227550925,3600,3600,3600,3600,0
|
|
20240104,194500,3227550925,3600,3600,3600,3600,0
|
|
20240104,194400,3227550925,3600,3600,3600,3600,0
|
|
20240104,194300,3227550925,3600,3600,3600,3600,0
|
|
20240104,194200,3227550925,3600,3600,3600,3600,0
|
|
20240104,194100,3227550925,3600,3600,3600,3600,0
|
|
20240104,194000,3227550925,3600,3600,3600,3600,0
|
|
20240104,193900,3227550925,3600,3600,3600,3600,0
|
|
20240104,193800,3227550925,3600,3600,3600,3600,0
|
|
20240104,193700,3227550925,3600,3600,3600,3600,0
|
|
20240104,193600,3227550925,3600,3600,3600,3600,0
|
|
20240104,193500,3227550925,3600,3600,3600,3600,0
|
|
20240104,193400,3227550925,3600,3600,3600,3600,0
|
|
20240104,193300,3227550925,3600,3600,3600,3600,0
|
|
20240104,193200,3227550925,3600,3600,3600,3600,0
|
|
20240104,193100,3227550925,3600,3600,3600,3600,0
|
|
20240104,193000,3227550925,3600,3600,3600,3600,0
|
|
20240104,192900,3227550925,3600,3600,3600,3600,0
|
|
20240104,192800,3227550925,3600,3600,3600,3600,0
|
|
20240104,192700,3227550925,3600,3600,3600,3600,0
|
|
20240104,192600,3227550925,3600,3600,3600,3600,0
|
|
20240104,192500,3227550925,3600,3600,3600,3600,0
|
|
20240104,192400,3227550925,3600,3600,3600,3600,0
|
|
20240104,192300,3227550925,3600,3600,3600,3600,0
|
|
20240104,192200,3227550925,3600,3600,3600,3600,0
|
|
20240104,192100,3227550925,3600,3600,3600,3600,0
|
|
20240104,192000,3227550925,3600,3600,3600,3600,0
|
|
20240104,191900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,191800,3227550925,3600,3600,3600,3600,0
|
|
20240104,191700,3227550925,3600,3600,3600,3600,0
|
|
20240104,191600,3227550925,3600,3600,3600,3600,0
|
|
20240104,191500,3227550925,3600,3600,3600,3600,0
|
|
20240104,191400,3227550925,3600,3600,3600,3600,0
|
|
20240104,191300,3227550925,3600,3600,3600,3600,0
|
|
20240104,191200,3227550925,3600,3600,3600,3600,0
|
|
20240104,191100,3227550925,3600,3600,3600,3600,0
|
|
20240104,191000,3227550925,3600,3600,3600,3600,0
|
|
20240104,190900,3227550925,3600,3600,3600,3600,0
|
|
20240104,190800,3227550925,3600,3600,3600,3600,0
|
|
20240104,190700,3227550925,3600,3600,3600,3600,0
|
|
20240104,190600,3227550925,3600,3600,3600,3600,0
|
|
20240104,190500,3227550925,3600,3600,3600,3600,0
|
|
20240104,190400,3227550925,3600,3600,3600,3600,0
|
|
20240104,190300,3227550925,3600,3600,3600,3600,0
|
|
20240104,190200,3227550925,3600,3600,3600,3600,0
|
|
20240104,190100,3227550925,3600,3600,3600,3600,0
|
|
20240104,190000,3227550925,3600,3600,3600,3600,0
|
|
20240104,185900,3227550925,3600,3600,3600,3600,0
|
|
20240104,185800,3227550925,3600,3600,3600,3600,0
|
|
20240104,185700,3227550925,3600,3600,3600,3600,0
|
|
20240104,185600,3227550925,3600,3600,3600,3600,0
|
|
20240104,185500,3227550925,3600,3600,3600,3600,0
|
|
20240104,185400,3227550925,3600,3600,3600,3600,0
|
|
20240104,185300,3227550925,3600,3600,3600,3600,0
|
|
20240104,185200,3227550925,3600,3600,3600,3600,0
|
|
20240104,185100,3227550925,3600,3600,3600,3600,0
|
|
20240104,185000,3227550925,3600,3600,3600,3600,0
|
|
20240104,184900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,184800,3227550925,3600,3600,3600,3600,0
|
|
20240104,184700,3227550925,3600,3600,3600,3600,0
|
|
20240104,184600,3227550925,3600,3600,3600,3600,0
|
|
20240104,184500,3227550925,3600,3600,3600,3600,0
|
|
20240104,184400,3227550925,3600,3600,3600,3600,0
|
|
20240104,184300,3227550925,3600,3600,3600,3600,0
|
|
20240104,184200,3227550925,3600,3600,3600,3600,0
|
|
20240104,184100,3227550925,3600,3600,3600,3600,0
|
|
20240104,184000,3227550925,3600,3600,3600,3600,0
|
|
20240104,183900,3227550925,3600,3600,3600,3600,0
|
|
20240104,183800,3227550925,3600,3600,3600,3600,0
|
|
20240104,183700,3227550925,3600,3600,3600,3600,0
|
|
20240104,183600,3227550925,3600,3600,3600,3600,0
|
|
20240104,183500,3227550925,3600,3600,3600,3600,0
|
|
20240104,183400,3227550925,3600,3600,3600,3600,0
|
|
20240104,183300,3227550925,3600,3600,3600,3600,0
|
|
20240104,183200,3227550925,3600,3600,3600,3600,0
|
|
20240104,183100,3227550925,3600,3600,3600,3600,0
|
|
20240104,183000,3227550925,3600,3600,3600,3600,0
|
|
20240104,182900,3227550925,3600,3600,3600,3600,0
|
|
20240104,182800,3227550925,3600,3600,3600,3600,0
|
|
20240104,182700,3227550925,3600,3600,3600,3600,0
|
|
20240104,182600,3227550925,3600,3600,3600,3600,0
|
|
20240104,182500,3227550925,3600,3600,3600,3600,0
|
|
20240104,182400,3227550925,3600,3600,3600,3600,0
|
|
20240104,182300,3227550925,3600,3600,3600,3600,0
|
|
20240104,182200,3227550925,3600,3600,3600,3600,0
|
|
20240104,182100,3227550925,3600,3600,3600,3600,0
|
|
20240104,182000,3227550925,3600,3600,3600,3600,0
|
|
20240104,181900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,181800,3227550925,3600,3600,3600,3600,0
|
|
20240104,181700,3227550925,3600,3600,3600,3600,0
|
|
20240104,181600,3227550925,3600,3600,3600,3600,0
|
|
20240104,181500,3227550925,3600,3600,3600,3600,0
|
|
20240104,181400,3227550925,3600,3600,3600,3600,0
|
|
20240104,181300,3227550925,3600,3600,3600,3600,0
|
|
20240104,181200,3227550925,3600,3600,3600,3600,0
|
|
20240104,181100,3227550925,3600,3600,3600,3600,0
|
|
20240104,181000,3227550925,3600,3600,3600,3600,0
|
|
20240104,180900,3227550925,3600,3600,3600,3600,0
|
|
20240104,180800,3227550925,3600,3600,3600,3600,0
|
|
20240104,180700,3227550925,3600,3600,3600,3600,0
|
|
20240104,180600,3227550925,3600,3600,3600,3600,0
|
|
20240104,180500,3227550925,3600,3600,3600,3600,0
|
|
20240104,180400,3227550925,3600,3600,3600,3600,0
|
|
20240104,180300,3227550925,3600,3600,3600,3600,0
|
|
20240104,180200,3227550925,3600,3600,3600,3600,0
|
|
20240104,180100,3227550925,3600,3600,3600,3600,0
|
|
20240104,180000,3227550925,3600,3600,3600,3600,0
|
|
20240104,175900,3227550925,3600,3600,3600,3600,0
|
|
20240104,175800,3227550925,3600,3600,3600,3600,0
|
|
20240104,175700,3227550925,3600,3600,3600,3600,0
|
|
20240104,175600,3227550925,3600,3600,3600,3600,0
|
|
20240104,175500,3227550925,3600,3600,3600,3600,0
|
|
20240104,175400,3227550925,3600,3600,3600,3600,0
|
|
20240104,175300,3227550925,3600,3600,3600,3600,0
|
|
20240104,175200,3227550925,3600,3600,3600,3600,0
|
|
20240104,175100,3227550925,3600,3600,3600,3600,0
|
|
20240104,175000,3227550925,3600,3600,3600,3600,0
|
|
20240104,174900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,174800,3227550925,3600,3600,3600,3600,0
|
|
20240104,174700,3227550925,3600,3600,3600,3600,0
|
|
20240104,174600,3227550925,3600,3600,3600,3600,0
|
|
20240104,174500,3227550925,3600,3600,3600,3600,0
|
|
20240104,174400,3227550925,3600,3600,3600,3600,0
|
|
20240104,174300,3227550925,3600,3600,3600,3600,0
|
|
20240104,174200,3227550925,3600,3600,3600,3600,0
|
|
20240104,174100,3227550925,3600,3600,3600,3600,0
|
|
20240104,174000,3227550925,3600,3600,3600,3600,0
|
|
20240104,173900,3227550925,3600,3600,3600,3600,0
|
|
20240104,173800,3227550925,3600,3600,3600,3600,0
|
|
20240104,173700,3227550925,3600,3600,3600,3600,0
|
|
20240104,173600,3227550925,3600,3600,3600,3600,0
|
|
20240104,173500,3227550925,3600,3600,3600,3600,0
|
|
20240104,173400,3227550925,3600,3600,3600,3600,0
|
|
20240104,173300,3227550925,3600,3600,3600,3600,0
|
|
20240104,173200,3227550925,3600,3600,3600,3600,0
|
|
20240104,173100,3227550925,3600,3600,3600,3600,0
|
|
20240104,173000,3227550925,3600,3600,3600,3600,0
|
|
20240104,172900,3227550925,3600,3600,3600,3600,0
|
|
20240104,172800,3227550925,3600,3600,3600,3600,0
|
|
20240104,172700,3227550925,3600,3600,3600,3600,0
|
|
20240104,172600,3227550925,3600,3600,3600,3600,0
|
|
20240104,172500,3227550925,3600,3600,3600,3600,0
|
|
20240104,172400,3227550925,3600,3600,3600,3600,0
|
|
20240104,172300,3227550925,3600,3600,3600,3600,0
|
|
20240104,172200,3227550925,3600,3600,3600,3600,0
|
|
20240104,172100,3227550925,3600,3600,3600,3600,0
|
|
20240104,172000,3227550925,3600,3600,3600,3600,0
|
|
20240104,171900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,171800,3227550925,3600,3600,3600,3600,0
|
|
20240104,171700,3227550925,3600,3600,3600,3600,0
|
|
20240104,171600,3227550925,3600,3600,3600,3600,0
|
|
20240104,171500,3227550925,3600,3600,3600,3600,0
|
|
20240104,171400,3227550925,3600,3600,3600,3600,0
|
|
20240104,171300,3227550925,3600,3600,3600,3600,0
|
|
20240104,171200,3227550925,3600,3600,3600,3600,0
|
|
20240104,171100,3227550925,3600,3600,3600,3600,0
|
|
20240104,171000,3227550925,3600,3600,3600,3600,0
|
|
20240104,170900,3227550925,3600,3600,3600,3600,0
|
|
20240104,170800,3227550925,3600,3600,3600,3600,0
|
|
20240104,170700,3227550925,3600,3600,3600,3600,0
|
|
20240104,170600,3227550925,3600,3600,3600,3600,0
|
|
20240104,170500,3227550925,3600,3600,3600,3600,0
|
|
20240104,170400,3227550925,3600,3600,3600,3600,0
|
|
20240104,170300,3227550925,3600,3600,3600,3600,0
|
|
20240104,170200,3227550925,3600,3600,3600,3600,0
|
|
20240104,170100,3227550925,3600,3600,3600,3600,0
|
|
20240104,170000,3227550925,3600,3600,3600,3600,0
|
|
20240104,165900,3227550925,3600,3600,3600,3600,0
|
|
20240104,165800,3227550925,3600,3600,3600,3600,0
|
|
20240104,165700,3227550925,3600,3600,3600,3600,0
|
|
20240104,165600,3227550925,3600,3600,3600,3600,0
|
|
20240104,165500,3227550925,3600,3600,3600,3600,0
|
|
20240104,165400,3227550925,3600,3600,3600,3600,0
|
|
20240104,165300,3227550925,3600,3600,3600,3600,0
|
|
20240104,165200,3227550925,3600,3600,3600,3600,0
|
|
20240104,165100,3227550925,3600,3600,3600,3600,0
|
|
20240104,165000,3227550925,3600,3600,3600,3600,0
|
|
20240104,164900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,164800,3227550925,3600,3600,3600,3600,0
|
|
20240104,164700,3227550925,3600,3600,3600,3600,0
|
|
20240104,164600,3227550925,3600,3600,3600,3600,0
|
|
20240104,164500,3227550925,3600,3600,3600,3600,0
|
|
20240104,164400,3227550925,3600,3600,3600,3600,0
|
|
20240104,164300,3227550925,3600,3600,3600,3600,0
|
|
20240104,164200,3227550925,3600,3600,3600,3600,0
|
|
20240104,164100,3227550925,3600,3600,3600,3600,0
|
|
20240104,164000,3227550925,3600,3600,3600,3600,0
|
|
20240104,163900,3227550925,3600,3600,3600,3600,0
|
|
20240104,163800,3227550925,3600,3600,3600,3600,0
|
|
20240104,163700,3227550925,3600,3600,3600,3600,0
|
|
20240104,163600,3227550925,3600,3600,3600,3600,0
|
|
20240104,163500,3227550925,3600,3600,3600,3600,0
|
|
20240104,163400,3227550925,3600,3600,3600,3600,0
|
|
20240104,163300,3227550925,3600,3600,3600,3600,0
|
|
20240104,163200,3227550925,3600,3600,3600,3600,0
|
|
20240104,163100,3227550925,3600,3600,3600,3600,0
|
|
20240104,163000,3227550925,3600,3600,3600,3600,0
|
|
20240104,162900,3227550925,3600,3600,3600,3600,0
|
|
20240104,162800,3227550925,3600,3600,3600,3600,0
|
|
20240104,162700,3227550925,3600,3600,3600,3600,0
|
|
20240104,162600,3227550925,3600,3600,3600,3600,0
|
|
20240104,162500,3227550925,3600,3600,3600,3600,0
|
|
20240104,162400,3227550925,3600,3600,3600,3600,0
|
|
20240104,162300,3227550925,3600,3600,3600,3600,0
|
|
20240104,162200,3227550925,3600,3600,3600,3600,0
|
|
20240104,162100,3227550925,3600,3600,3600,3600,0
|
|
20240104,162000,3227550925,3600,3600,3600,3600,0
|
|
20240104,161900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,161800,3227550925,3600,3600,3600,3600,0
|
|
20240104,161700,3227550925,3600,3600,3600,3600,0
|
|
20240104,161600,3227550925,3600,3600,3600,3600,0
|
|
20240104,161500,3227550925,3600,3600,3600,3600,0
|
|
20240104,161400,3227550925,3600,3600,3600,3600,0
|
|
20240104,161300,3227550925,3600,3600,3600,3600,0
|
|
20240104,161200,3227550925,3600,3600,3600,3600,0
|
|
20240104,161100,3227550925,3600,3600,3600,3600,0
|
|
20240104,161000,3227550925,3600,3600,3600,3600,0
|
|
20240104,160900,3227550925,3600,3600,3600,3600,0
|
|
20240104,160800,3227550925,3600,3600,3600,3600,0
|
|
20240104,160700,3227550925,3600,3600,3600,3600,0
|
|
20240104,160600,3227550925,3600,3600,3600,3600,0
|
|
20240104,160500,3227550925,3600,3600,3600,3600,0
|
|
20240104,160400,3227550925,3600,3600,3600,3600,0
|
|
20240104,160300,3227550925,3600,3600,3600,3600,0
|
|
20240104,160200,3227550925,3600,3600,3600,3600,0
|
|
20240104,160100,3227550925,3600,3600,3600,3600,0
|
|
20240104,160000,3227550925,3600,3600,3600,3600,0
|
|
20240104,155900,3227550925,3600,3600,3600,3600,0
|
|
20240104,155800,3227550925,3600,3600,3600,3600,0
|
|
20240104,155700,3227550925,3600,3600,3600,3600,0
|
|
20240104,155600,3227550925,3600,3600,3600,3600,0
|
|
20240104,155500,3227550925,3600,3600,3600,3600,0
|
|
20240104,155400,3227550925,3600,3600,3600,3600,0
|
|
20240104,155300,3227550925,3600,3600,3600,3600,0
|
|
20240104,155200,3227550925,3600,3600,3600,3600,0
|
|
20240104,155100,3227550925,3600,3600,3600,3600,0
|
|
20240104,155000,3227550925,3600,3600,3600,3600,0
|
|
20240104,154900,3227550925,3600,3600,3600,3600,5240
|
|
20240104,154800,3227550925,3600,3600,3600,3600,0
|
|
20240104,154700,3227550925,3600,3600,3600,3600,0
|
|
20240104,154600,3227550925,3600,3600,3600,3600,0
|
|
20240104,154500,3227550925,3600,3600,3600,3600,0
|
|
20240104,154400,3227550925,3600,3600,3600,3600,0
|
|
20240104,154300,3227550925,3600,3600,3600,3600,0
|
|
20240104,154200,3227550925,3600,3600,3600,3600,0
|
|
20240104,154100,3227550925,3600,3600,3600,3600,0
|
|
20240104,154000,3227550925,3600,3600,3600,3600,0
|
|
20240104,153900,3227550925,3600,3600,3600,3600,0
|
|
20240104,153800,3227550925,3600,3600,3600,3600,0
|
|
20240104,153700,3227550925,3600,3600,3600,3600,0
|
|
20240104,153600,3227550925,3600,3600,3600,3600,0
|
|
20240104,153500,3227550925,3600,3600,3600,3600,0
|
|
20240104,153400,3227550925,3600,3600,3600,3600,0
|
|
20240104,153300,3227550925,3600,3600,3600,3600,0
|
|
20240104,153200,3227550925,3600,3600,3600,3600,0
|
|
20240104,153100,3227550925,3600,3600,3600,3600,0
|
|
20240104,153000,3227550925,3600,3600,3600,3600,5240
|
|
20240104,152900,3208686925,3600,3600,3600,3600,0
|
|
20240104,152800,3208686925,3600,3600,3600,3600,0
|
|
20240104,152700,3208686925,3600,3600,3600,3600,0
|
|
20240104,152600,3208686925,3600,3600,3600,3600,0
|
|
20240104,152500,3208686925,3600,3600,3600,3600,0
|
|
20240104,152400,3208686925,3600,3600,3600,3600,0
|
|
20240104,152300,3208686925,3600,3600,3600,3600,0
|
|
20240104,152200,3208686925,3600,3600,3600,3600,0
|
|
20240104,152100,3208686925,3600,3600,3600,3600,0
|
|
20240104,152000,3208686925,3600,3600,3600,3600,0
|
|
20240104,151900,3208686925,3600,3595,3600,3595,204
|
|
20240104,151800,3207952875,3595,3605,3605,3595,281
|
|
20240104,151700,3206942080,3595,3600,3605,3595,54
|
|
20240104,151600,3206747520,3600,3600,3600,3595,1015
|
|
20240104,151500,3203093590,3590,3585,3590,3585,1399
|
|
20240104,151400,3198071245,3585,3585,3585,3585,699
|
|
20240104,151300,3195565330,3590,3590,3590,3585,1466
|
|
20240104,151200,3190303730,3580,3595,3595,3580,1440
|
|
20240104,151100,3185140170,3595,3585,3595,3580,3318
|
|
20240104,151000,3173237555,3585,3585,3600,3580,1989
|
|
20240104,150900,3166110240,3600,3600,3600,3600,2
|
|
20240104,150800,3166103040,3600,3595,3605,3580,17076
|
|
20240104,150700,3104842120,3600,3605,3605,3595,8852
|
|
20240104,150600,3072975425,3605,3610,3610,3605,1679
|
|
20240104,150500,3066921245,3610,3610,3610,3610,0
|
|
20240104,150400,3066921245,3610,3610,3610,3610,462
|
|
20240104,150300,3065253425,3605,3600,3605,3600,1885
|
|
20240104,150200,3058465000,3600,3605,3605,3600,6826
|
|
20240104,150100,3033889595,3605,3605,3605,3605,447
|
|
20240104,150000,3032278160,3605,3605,3605,3605,293
|
|
20240104,145900,3031221895,3600,3610,3610,3600,6146
|
|
20240104,145800,3009090435,3605,3605,3605,3605,0
|
|
20240104,145700,3009090435,3605,3605,3605,3605,0
|
|
20240104,145600,3009090435,3605,3605,3605,3605,153
|
|
20240104,145500,3008538870,3605,3605,3605,3605,0
|
|
20240104,145400,3008538870,3605,3605,3605,3605,7
|
|
20240104,145300,3008513635,3620,3600,3620,3600,118
|
|
20240104,145200,3008088475,3620,3620,3620,3620,525
|
|
20240104,145100,3006187975,3620,3620,3620,3620,358
|
|
20240104,145000,3004892015,3620,3600,3620,3600,2194
|
|
20240104,144900,2996964090,3600,3600,3600,3600,1439
|
|
20240104,144800,2991783690,3600,3600,3600,3600,1066
|
|
20240104,144700,2987946090,3605,3600,3605,3600,2674
|
|
20240104,144600,2978319025,3600,3605,3605,3600,5008
|
|
20240104,144500,2960274620,3605,3605,3605,3605,35
|
|
20240104,144400,2960148445,3605,3610,3610,3605,1376
|
|
20240104,144300,2955187945,3605,3610,3610,3605,5
|
|
20240104,144200,2955169900,3610,3610,3610,3610,0
|
|
20240104,144100,2955169900,3610,3610,3610,3610,391
|
|
20240104,144000,2953758390,3610,3610,3610,3610,704
|
|
20240104,143900,2951216950,3615,3615,3615,3615,0
|
|
20240104,143800,2951216950,3615,3610,3615,3610,2379
|
|
20240104,143700,2942628220,3610,3615,3615,3610,906
|
|
20240104,143600,2939353530,3615,3615,3620,3615,696
|
|
20240104,143500,2936837415,3620,3620,3620,3620,0
|
|
20240104,143400,2936837415,3620,3620,3620,3620,682
|
|
20240104,143300,2934368575,3620,3620,3620,3620,30
|
|
20240104,143200,2934259975,3610,3615,3615,3610,104
|
|
20240104,143100,2933884520,3610,3615,3615,3610,499
|
|
20240104,143000,2932083125,3625,3615,3625,3610,1934
|
|
20240104,142900,2925096125,3615,3615,3615,3615,376
|
|
20240104,142800,2923736885,3610,3610,3610,3610,0
|
|
20240104,142700,2923736885,3610,3615,3615,3610,618
|
|
20240104,142600,2921505900,3610,3610,3610,3610,1
|
|
20240104,142500,2921502290,3610,3615,3615,3610,512
|
|
20240104,142400,2919652825,3615,3615,3615,3615,222
|
|
20240104,142300,2918850295,3620,3620,3620,3620,5
|
|
20240104,142200,2918832195,3620,3620,3620,3620,1
|
|
20240104,142100,2918828575,3630,3615,3630,3615,716
|
|
20240104,142000,2916240190,3615,3615,3615,3615,1
|
|
20240104,141900,2916236575,3630,3630,3630,3630,0
|
|
20240104,141800,2916236575,3630,3630,3630,3630,0
|
|
20240104,141700,2916236575,3630,3630,3630,3630,157
|
|
20240104,141600,2915666665,3630,3615,3630,3615,85
|
|
20240104,141500,2915359230,3610,3615,3615,3610,931
|
|
20240104,141400,2911996065,3630,3630,3630,3630,1
|
|
20240104,141300,2911992435,3630,3615,3630,3615,1388
|
|
20240104,141200,2906963020,3615,3615,3615,3615,2563
|
|
20240104,141100,2897697775,3615,3620,3620,3615,34
|
|
20240104,141000,2897574860,3620,3620,3620,3615,15
|
|
20240104,140900,2897520565,3620,3625,3630,3620,620
|
|
20240104,140800,2895276005,3630,3620,3630,3615,685
|
|
20240104,140700,2892796345,3620,3625,3625,3620,2606
|
|
20240104,140600,2883362070,3635,3635,3635,3635,1
|
|
20240104,140500,2883358435,3630,3630,3630,3630,1
|
|
20240104,140400,2883354805,3615,3620,3620,3615,200
|
|
20240104,140300,2882631695,3635,3635,3635,3635,0
|
|
20240104,140200,2882631695,3635,3625,3635,3625,966
|
|
20240104,140100,2879128010,3620,3620,3620,3620,1
|
|
20240104,140000,2879124390,3615,3615,3615,3615,1560
|
|
20240104,135900,2873484990,3615,3610,3615,3610,160
|
|
20240104,135800,2872906710,3625,3620,3625,3610,7491
|
|
20240104,135700,2845853350,3620,3630,3630,3620,352
|
|
20240104,135600,2844578590,3630,3630,3630,3620,3516
|
|
20240104,135500,2831816310,3635,3635,3635,3635,2
|
|
20240104,135400,2831809040,3630,3630,3630,3630,1394
|
|
20240104,135300,2826748820,3630,3630,3630,3630,1096
|
|
20240104,135200,2822770340,3625,3625,3625,3625,221
|
|
20240104,135100,2821969215,3630,3630,3630,3630,195
|
|
20240104,135000,2821261365,3630,3625,3630,3625,1452
|
|
20240104,134900,2815997855,3625,3620,3625,3620,312
|
|
20240104,134800,2814867430,3625,3630,3630,3625,30
|
|
20240104,134700,2814758610,3620,3630,3630,3620,1511
|
|
20240104,134600,2809284425,3625,3645,3645,3625,783
|
|
20240104,134500,2806441270,3650,3640,3650,3640,1529
|
|
20240104,134400,2800872000,3640,3620,3640,3620,3553
|
|
20240104,134300,2787961855,3610,3605,3620,3605,1633
|
|
20240104,134200,2782074290,3605,3610,3615,3605,6968
|
|
20240104,134100,2756934675,3615,3610,3615,3610,852
|
|
20240104,134000,2753854810,3615,3640,3640,3615,10003
|
|
20240104,133900,2717620300,3650,3650,3650,3650,561
|
|
20240104,133800,2715572650,3650,3640,3650,3640,1321
|
|
20240104,133700,2710759190,3640,3630,3640,3630,3450
|
|
20240104,133600,2698230280,3630,3635,3635,3625,861
|
|
20240104,133500,2695104880,3635,3640,3640,3620,134
|
|
20240104,133400,2694619215,3620,3650,3650,3620,3059
|
|
20240104,133300,2683531960,3655,3620,3655,3620,5702
|
|
20240104,133200,2662879010,3615,3655,3665,3615,14776
|
|
20240104,133100,2609322135,3645,3680,3680,3645,18353
|
|
20240104,133000,2542114870,3675,3675,3680,3675,1798
|
|
20240104,132900,2535502220,3675,3675,3685,3675,2857
|
|
20240104,132800,2524986735,3685,3680,3685,3670,1210
|
|
20240104,132700,2520537790,3680,3690,3695,3670,9132
|
|
20240104,132600,2486869320,3690,3675,3695,3670,19244
|
|
20240104,132500,2416042655,3675,3640,3695,3630,15416
|
|
20240104,132400,2359448005,3650,3645,3650,3630,5890
|
|
20240104,132300,2338009200,3640,3655,3665,3640,5135
|
|
20240104,132200,2319272420,3655,3680,3690,3645,32073
|
|
20240104,132100,2201898320,3695,3700,3705,3675,13795
|
|
20240104,132000,2151030950,3700,3710,3715,3695,13889
|
|
20240104,131900,2099638035,3710,3730,3760,3690,19478
|
|
20240104,131800,2027122740,3730,3700,3760,3690,69583
|
|
20240104,131700,1767142120,3700,3785,3805,3690,66503
|
|
20240104,131600,1518529190,3805,3660,3805,3660,140441
|
|
20240104,131500,993488375,3655,3655,3665,3655,2507
|
|
20240104,131400,984319755,3665,3650,3665,3650,9203
|
|
20240104,131300,950655255,3645,3635,3645,3635,5137
|
|
20240104,131200,931948345,3640,3625,3640,3625,2261
|
|
20240104,131100,923733270,3625,3610,3625,3610,971
|
|
20240104,131000,920221460,3610,3610,3610,3610,182
|
|
20240104,130900,919564440,3605,3600,3610,3600,106
|
|
20240104,130800,919182325,3600,3600,3600,3600,204
|
|
20240104,130700,918447925,3600,3600,3600,3600,1100
|
|
20240104,130600,914487925,3610,3610,3610,3610,1
|
|
20240104,130500,914484315,3610,3610,3610,3610,1476
|
|
20240104,130400,909155955,3615,3615,3615,3615,55
|
|
20240104,130300,908957130,3615,3615,3615,3615,0
|
|
20240104,130200,908957130,3615,3615,3615,3615,190
|
|
20240104,130100,908270280,3620,3615,3620,3615,559
|
|
20240104,130000,906247605,3615,3615,3615,3615,700
|
|
20240104,125900,903717105,3615,3615,3615,3615,107
|
|
20240104,125800,903330300,3620,3620,3620,3620,0
|
|
20240104,125700,903330300,3620,3620,3620,3620,2
|
|
20240104,125600,903323060,3620,3620,3620,3620,2
|
|
20240104,125500,903315820,3620,3620,3620,3620,1
|
|
20240104,125400,903312200,3615,3615,3615,3615,543
|
|
20240104,125300,901349255,3620,3620,3620,3620,0
|
|
20240104,125200,901349255,3620,3620,3620,3620,0
|
|
20240104,125100,901349255,3620,3625,3625,3620,1811
|
|
20240104,125000,894793430,3630,3630,3630,3630,0
|
|
20240104,124900,894793430,3630,3630,3630,3630,1
|
|
20240104,124800,894789800,3630,3620,3630,3620,42
|
|
20240104,124700,894637745,3620,3620,3620,3620,0
|
|
20240104,124600,894637745,3620,3620,3620,3620,1
|
|
20240104,124500,894634125,3625,3625,3625,3625,66
|
|
20240104,124400,894394875,3630,3635,3635,3630,60
|
|
20240104,124300,894177070,3630,3630,3630,3630,111
|
|
20240104,124200,893774140,3630,3630,3630,3630,207
|
|
20240104,124100,893022730,3625,3625,3625,3625,101
|
|
20240104,124000,892656605,3620,3615,3620,3615,600
|
|
20240104,123900,890484655,3615,3615,3615,3615,1
|
|
20240104,123800,890481040,3605,3620,3620,3605,1309
|
|
20240104,123700,885762075,3620,3620,3620,3620,0
|
|
20240104,123600,885762075,3620,3620,3620,3620,0
|
|
20240104,123500,885762075,3620,3620,3620,3620,0
|
|
20240104,123400,885762075,3620,3620,3620,3620,0
|
|
20240104,123300,885762075,3620,3620,3620,3620,200
|
|
20240104,123200,885038075,3620,3620,3620,3620,279
|
|
20240104,123100,884028095,3605,3605,3605,3605,0
|
|
20240104,123000,884028095,3605,3605,3605,3605,151
|
|
20240104,122900,883483740,3605,3605,3605,3605,640
|
|
20240104,122800,881176540,3600,3600,3600,3600,0
|
|
20240104,122700,881176540,3600,3610,3610,3600,4247
|
|
20240104,122600,865874275,3610,3615,3615,3610,841
|
|
20240104,122500,862836455,3615,3615,3615,3615,0
|
|
20240104,122400,862836455,3615,3615,3615,3615,130
|
|
20240104,122300,862366505,3625,3625,3625,3625,0
|
|
20240104,122200,862366505,3625,3625,3625,3625,25
|
|
20240104,122100,862275880,3625,3625,3630,3625,354
|
|
20240104,122000,860991135,3630,3630,3630,3630,0
|
|
20240104,121900,860991135,3630,3615,3630,3615,108
|
|
20240104,121800,860600700,3635,3635,3635,3635,0
|
|
20240104,121700,860600700,3635,3620,3635,3620,1257
|
|
20240104,121600,856044295,3620,3620,3625,3620,527
|
|
20240104,121500,854134265,3620,3620,3620,3620,100
|
|
20240104,121400,853772265,3620,3615,3620,3615,101
|
|
20240104,121300,853407145,3615,3615,3615,3615,28
|
|
20240104,121200,853305925,3610,3610,3610,3610,106
|
|
20240104,121100,852923265,3605,3605,3610,3605,242
|
|
20240104,121000,852050455,3605,3600,3605,3600,1015
|
|
20240104,120900,848392875,3605,3605,3605,3605,0
|
|
20240104,120800,848392875,3605,3605,3605,3605,0
|
|
20240104,120700,848392875,3605,3605,3605,3605,0
|
|
20240104,120600,848392875,3605,3600,3605,3600,130
|
|
20240104,120500,847924250,3610,3610,3610,3610,0
|
|
20240104,120400,847924250,3610,3610,3610,3610,0
|
|
20240104,120300,847924250,3610,3610,3610,3610,501
|
|
20240104,120200,846115640,3610,3610,3610,3610,0
|
|
20240104,120100,846115640,3610,3595,3610,3595,304
|
|
20240104,120000,845019535,3600,3600,3600,3600,3200
|
|
20240104,115900,833499535,3580,3580,3580,3580,10
|
|
20240104,115800,833463735,3600,3600,3600,3600,56
|
|
20240104,115700,833262135,3605,3605,3605,3605,0
|
|
20240104,115600,833262135,3605,3605,3605,3605,1001
|
|
20240104,115500,829653530,3605,3605,3605,3605,1
|
|
20240104,115400,829649925,3610,3610,3610,3610,0
|
|
20240104,115300,829649925,3610,3585,3610,3570,2106
|
|
20240104,115200,822115060,3590,3590,3590,3590,0
|
|
20240104,115100,822115060,3590,3590,3590,3590,0
|
|
20240104,115000,822115060,3590,3590,3590,3590,2
|
|
20240104,114900,822107880,3590,3575,3590,3575,6
|
|
20240104,114800,822086400,3575,3575,3575,3575,771
|
|
20240104,114700,819330075,3575,3575,3575,3575,0
|
|
20240104,114600,819330075,3575,3590,3590,3575,2284
|
|
20240104,114500,811151870,3590,3590,3590,3590,0
|
|
20240104,114400,811151870,3590,3595,3595,3590,205
|
|
20240104,114300,810415895,3595,3590,3595,3590,6
|
|
20240104,114200,810394330,3585,3585,3585,3585,237
|
|
20240104,114100,809544685,3585,3585,3585,3585,0
|
|
20240104,114000,809544685,3585,3590,3590,3585,822
|
|
20240104,113900,806594245,3595,3595,3595,3595,0
|
|
20240104,113800,806594245,3595,3595,3595,3595,369
|
|
20240104,113700,805267690,3595,3590,3595,3590,21
|
|
20240104,113600,805192295,3590,3590,3590,3590,300
|
|
20240104,113500,804115295,3590,3590,3590,3590,368
|
|
20240104,113400,802794175,3590,3590,3590,3590,0
|
|
20240104,113300,802794175,3590,3610,3610,3590,2371
|
|
20240104,113200,794260350,3610,3610,3610,3610,503
|
|
20240104,113100,792444520,3610,3610,3610,3610,2092
|
|
20240104,113000,784892400,3615,3615,3615,3615,56
|
|
20240104,112900,784689960,3615,3615,3615,3610,287
|
|
20240104,112800,783653555,3615,3610,3615,3610,401
|
|
20240104,112700,782205855,3600,3600,3600,3600,0
|
|
20240104,112600,782205855,3600,3605,3605,3600,101
|
|
20240104,112500,781842240,3605,3605,3605,3605,0
|
|
20240104,112400,781842240,3605,3610,3610,3605,1885
|
|
20240104,112300,775039150,3615,3615,3615,3615,100
|
|
20240104,112200,774677650,3615,3615,3615,3615,0
|
|
20240104,112100,774677650,3615,3615,3615,3615,0
|
|
20240104,112000,774677650,3615,3615,3615,3615,12
|
|
20240104,111900,774634270,3610,3610,3610,3610,1002
|
|
20240104,111800,771017050,3615,3615,3615,3615,60
|
|
20240104,111700,770800150,3610,3620,3620,3610,472
|
|
20240104,111600,769094260,3625,3625,3625,3620,65
|
|
20240104,111500,768858890,3625,3625,3625,3625,0
|
|
20240104,111400,768858890,3625,3625,3625,3625,100
|
|
20240104,111300,768496390,3625,3620,3625,3620,26
|
|
20240104,111200,768402220,3620,3630,3630,3620,1518
|
|
20240104,111100,762901955,3630,3630,3630,3625,781
|
|
20240104,111000,760066930,3630,3620,3630,3620,616
|
|
20240104,110900,757832230,3625,3630,3630,3625,2931
|
|
20240104,110800,747203225,3625,3625,3625,3625,5
|
|
20240104,110700,747185100,3625,3630,3630,3625,1486
|
|
20240104,110600,741798335,3635,3635,3635,3635,403
|
|
20240104,110500,740333430,3635,3630,3635,3630,308
|
|
20240104,110400,739215355,3630,3620,3630,3620,186
|
|
20240104,110300,738541815,3620,3610,3620,3610,395
|
|
20240104,110200,737115365,3610,3615,3615,3610,251
|
|
20240104,110100,736208750,3620,3630,3630,3620,225
|
|
20240104,110000,735394195,3630,3635,3635,3625,1212
|
|
20240104,105900,731000565,3640,3635,3640,3630,165
|
|
20240104,105800,730401010,3635,3650,3655,3635,4102
|
|
20240104,105700,715449640,3650,3645,3660,3645,5773
|
|
20240104,105600,694341980,3650,3655,3670,3645,10098
|
|
20240104,105500,657373420,3650,3625,3650,3620,14436
|
|
20240104,105400,604805955,3625,3640,3640,3625,1237
|
|
20240104,105300,600319520,3640,3620,3640,3620,6569
|
|
20240104,105200,576495650,3620,3620,3620,3620,1
|
|
20240104,105100,576492030,3605,3605,3605,3605,1705
|
|
20240104,105000,570345505,3605,3615,3615,3605,673
|
|
20240104,104900,567912695,3610,3615,3620,3610,2933
|
|
20240104,104800,557313670,3610,3600,3610,3600,124
|
|
20240104,104700,556866960,3600,3610,3610,3600,3162
|
|
20240104,104600,545471980,3615,3615,3615,3615,5
|
|
20240104,104500,545453905,3615,3615,3615,3615,103
|
|
20240104,104400,545081560,3615,3605,3625,3605,1240
|
|
20240104,104300,540596730,3605,3605,3605,3605,100
|
|
20240104,104200,540236230,3620,3620,3620,3615,247
|
|
20240104,104100,539342165,3620,3605,3625,3605,3521
|
|
20240104,104000,526610400,3605,3600,3605,3595,1319
|
|
20240104,103900,521865540,3600,3595,3600,3595,305
|
|
20240104,103800,520767565,3600,3605,3605,3600,291
|
|
20240104,103700,519719165,3605,3605,3605,3605,333
|
|
20240104,103600,518518700,3600,3590,3600,3590,4500
|
|
20240104,103500,502328685,3590,3595,3595,3585,328
|
|
20240104,103400,501152745,3595,3595,3595,3585,1413
|
|
20240104,103300,496074135,3595,3575,3595,3570,1501
|
|
20240104,103200,490684160,3575,3545,3575,3545,3186
|
|
20240104,103100,479335080,3545,3545,3545,3545,0
|
|
20240104,103000,479335080,3545,3545,3545,3545,0
|
|
20240104,102900,479335080,3545,3545,3545,3520,4573
|
|
20240104,102800,463189315,3550,3550,3550,3550,100
|
|
20240104,102700,462834315,3550,3550,3550,3550,52
|
|
20240104,102600,462649715,3550,3545,3550,3545,62
|
|
20240104,102500,462429785,3545,3545,3545,3545,8
|
|
20240104,102400,462401425,3550,3550,3550,3550,142
|
|
20240104,102300,461897325,3550,3545,3550,3545,362
|
|
20240104,102200,460612745,3550,3550,3550,3550,724
|
|
20240104,102100,458042545,3555,3555,3555,3555,7
|
|
20240104,102000,458017660,3550,3550,3550,3550,0
|
|
20240104,101900,458017660,3550,3550,3550,3550,0
|
|
20240104,101800,458017660,3550,3550,3550,3550,50
|
|
20240104,101700,457840160,3570,3570,3570,3570,106
|
|
20240104,101600,457461740,3570,3570,3570,3570,1
|
|
20240104,101500,457458170,3570,3570,3570,3570,127
|
|
20240104,101400,457004780,3555,3575,3575,3555,320
|
|
20240104,101300,455867160,3570,3545,3570,3545,298
|
|
20240104,101200,454809200,3550,3550,3550,3550,20
|
|
20240104,101100,454738200,3550,3550,3550,3550,0
|
|
20240104,101000,454738200,3550,3550,3550,3550,285
|
|
20240104,100900,453726450,3550,3530,3550,3530,6
|
|
20240104,100800,453705230,3530,3535,3550,3530,311
|
|
20240104,100700,452603370,3530,3535,3535,3530,754
|
|
20240104,100600,449941680,3530,3540,3540,3530,300
|
|
20240104,100500,448882615,3530,3550,3550,3520,2008
|
|
20240104,100400,441785470,3555,3560,3560,3555,895
|
|
20240104,100300,438601840,3565,3565,3570,3565,1875
|
|
20240104,100200,431915465,3575,3575,3575,3570,2093
|
|
20240104,100100,424440950,3575,3590,3590,3575,1188
|
|
20240104,100000,420192620,3590,3580,3590,3580,130
|
|
20240104,095900,419726220,3595,3595,3595,3595,2
|
|
20240104,095800,419719030,3580,3580,3580,3580,500
|
|
20240104,095700,417929030,3580,3585,3595,3580,996
|
|
20240104,095600,414362835,3590,3590,3590,3590,90
|
|
20240104,095500,414039735,3590,3590,3590,3590,0
|
|
20240104,095400,414039735,3590,3600,3600,3590,246
|
|
20240104,095300,413156585,3595,3600,3600,3595,196
|
|
20240104,095200,412451165,3610,3605,3610,3605,976
|
|
20240104,095100,408927985,3605,3605,3605,3605,0
|
|
20240104,095000,408927985,3605,3595,3605,3595,1988
|
|
20240104,094900,401768305,3595,3585,3595,3585,376
|
|
20240104,094800,400420305,3590,3590,3590,3590,303
|
|
20240104,094700,399332535,3590,3600,3600,3590,1288
|
|
20240104,094600,394705295,3600,3600,3600,3600,200
|
|
20240104,094500,393985295,3600,3600,3600,3600,18
|
|
20240104,094400,393920495,3610,3610,3610,3610,2
|
|
20240104,094300,393913275,3600,3605,3605,3600,101
|
|
20240104,094200,393549175,3610,3605,3610,3600,1216
|
|
20240104,094100,389161455,3605,3610,3610,3605,13
|
|
20240104,094000,389114575,3620,3620,3620,3620,84
|
|
20240104,093900,388810495,3625,3605,3625,3605,491
|
|
20240104,093800,387038260,3605,3605,3605,3605,101
|
|
20240104,093700,386674155,3605,3625,3625,3605,634
|
|
20240104,093600,384388460,3630,3625,3630,3625,661
|
|
20240104,093500,381991830,3630,3630,3630,3630,25
|
|
20240104,093400,381901080,3630,3615,3630,3615,3500
|
|
20240104,093300,369214610,3615,3620,3620,3615,1468
|
|
20240104,093200,363902240,3620,3620,3620,3620,19
|
|
20240104,093100,363833460,3615,3615,3615,3615,300
|
|
20240104,093000,362748960,3615,3610,3615,3610,5080
|
|
20240104,092900,344384945,3600,3605,3605,3600,5922
|
|
20240104,092800,323064720,3605,3600,3605,3600,305
|
|
20240104,092700,321966695,3600,3595,3600,3595,300
|
|
20240104,092600,320886705,3585,3585,3585,3580,173
|
|
20240104,092500,320266730,3580,3580,3580,3580,390
|
|
20240104,092400,318870530,3580,3585,3585,3580,142
|
|
20240104,092300,318362010,3585,3585,3585,3585,1
|
|
20240104,092200,318358425,3595,3590,3595,3590,34
|
|
20240104,092100,318236345,3590,3590,3590,3590,163
|
|
20240104,092000,317651175,3590,3590,3590,3590,150
|
|
20240104,091900,317112675,3590,3610,3610,3590,10307
|
|
20240104,091800,280076375,3610,3610,3610,3610,3456
|
|
20240104,091700,267600215,3600,3600,3610,3600,93
|
|
20240104,091600,267265305,3600,3600,3600,3600,2054
|
|
20240104,091500,259870905,3595,3620,3620,3595,5006
|
|
20240104,091400,241806280,3625,3635,3635,3625,1205
|
|
20240104,091300,237435595,3640,3640,3645,3635,7571
|
|
20240104,091200,209906390,3640,3630,3645,3620,6219
|
|
20240104,091100,187345960,3635,3630,3635,3625,5392
|
|
20240104,091000,167790720,3630,3620,3630,3620,896
|
|
20240104,090900,164540580,3625,3635,3635,3625,3762
|
|
20240104,090800,150879610,3635,3640,3640,3635,1898
|
|
20240104,090700,143973965,3645,3650,3655,3630,4577
|
|
20240104,090600,127282710,3645,3600,3650,3595,11203
|
|
20240104,090500,86689740,3600,3600,3605,3575,2456
|
|
20240104,090400,77847015,3600,3580,3600,3580,3694
|
|
20240104,090300,64568820,3575,3590,3590,3570,1109
|
|
20240104,090200,60588750,3570,3570,3570,3570,5550
|
|
20240104,090100,40775250,3570,3590,3595,3570,5445
|
|
20240104,090000,21274685,3595,3590,3595,3580,5930
|