591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184800,6512747190,14670,14670,14670,14670,18051
|
|
20240103,184700,6512747190,14670,14670,14670,14670,0
|
|
20240103,184600,6512747190,14670,14670,14670,14670,0
|
|
20240103,184500,6512747190,14670,14670,14670,14670,0
|
|
20240103,184400,6512747190,14670,14670,14670,14670,0
|
|
20240103,184300,6512747190,14670,14670,14670,14670,0
|
|
20240103,184200,6512747190,14670,14670,14670,14670,0
|
|
20240103,184100,6512747190,14670,14670,14670,14670,0
|
|
20240103,184000,6512747190,14670,14670,14670,14670,0
|
|
20240103,183900,6512747190,14670,14670,14670,14670,0
|
|
20240103,183800,6512747190,14670,14670,14670,14670,0
|
|
20240103,183700,6512747190,14670,14670,14670,14670,0
|
|
20240103,183600,6512747190,14670,14670,14670,14670,0
|
|
20240103,183500,6512747190,14670,14670,14670,14670,0
|
|
20240103,183400,6512747190,14670,14670,14670,14670,0
|
|
20240103,183300,6512747190,14670,14670,14670,14670,0
|
|
20240103,183200,6512747190,14670,14670,14670,14670,0
|
|
20240103,183100,6512747190,14670,14670,14670,14670,0
|
|
20240103,183000,6512747190,14670,14670,14670,14670,0
|
|
20240103,182900,6512747190,14670,14670,14670,14670,0
|
|
20240103,182800,6512747190,14670,14670,14670,14670,0
|
|
20240103,182700,6512747190,14670,14670,14670,14670,0
|
|
20240103,182600,6512747190,14670,14670,14670,14670,0
|
|
20240103,182500,6512747190,14670,14670,14670,14670,0
|
|
20240103,182400,6512747190,14670,14670,14670,14670,0
|
|
20240103,182300,6512747190,14670,14670,14670,14670,0
|
|
20240103,182200,6512747190,14670,14670,14670,14670,0
|
|
20240103,182100,6512747190,14670,14670,14670,14670,0
|
|
20240103,182000,6512747190,14670,14670,14670,14670,0
|
|
20240103,181900,6512747190,14670,14670,14670,14670,0
|
|
20240103,181800,6512747190,14670,14670,14670,14670,18051
|
|
20240103,181700,6512747190,14670,14670,14670,14670,0
|
|
20240103,181600,6512747190,14670,14670,14670,14670,0
|
|
20240103,181500,6512747190,14670,14670,14670,14670,0
|
|
20240103,181400,6512747190,14670,14670,14670,14670,0
|
|
20240103,181300,6512747190,14670,14670,14670,14670,0
|
|
20240103,181200,6512747190,14670,14670,14670,14670,0
|
|
20240103,181100,6512747190,14670,14670,14670,14670,0
|
|
20240103,181000,6512747190,14670,14670,14670,14670,0
|
|
20240103,180900,6512747190,14670,14670,14670,14670,0
|
|
20240103,180800,6512747190,14670,14670,14670,14670,0
|
|
20240103,180700,6512747190,14670,14670,14670,14670,0
|
|
20240103,180600,6512747190,14670,14670,14670,14670,0
|
|
20240103,180500,6512747190,14670,14670,14670,14670,0
|
|
20240103,180400,6512747190,14670,14670,14670,14670,0
|
|
20240103,180300,6512747190,14670,14670,14670,14670,0
|
|
20240103,180200,6512747190,14670,14670,14670,14670,0
|
|
20240103,180100,6512747190,14670,14670,14670,14670,0
|
|
20240103,180000,6512747190,14670,14670,14670,14670,0
|
|
20240103,175900,6512747190,14670,14670,14670,14670,0
|
|
20240103,175800,6512747190,14670,14670,14670,14670,0
|
|
20240103,175700,6512747190,14670,14670,14670,14670,0
|
|
20240103,175600,6512747190,14670,14670,14670,14670,0
|
|
20240103,175500,6512747190,14670,14670,14670,14670,0
|
|
20240103,175400,6512747190,14670,14670,14670,14670,0
|
|
20240103,175300,6512747190,14670,14670,14670,14670,0
|
|
20240103,175200,6512747190,14670,14670,14670,14670,0
|
|
20240103,175100,6512747190,14670,14670,14670,14670,0
|
|
20240103,175000,6512747190,14670,14670,14670,14670,0
|
|
20240103,174900,6512747190,14670,14670,14670,14670,0
|
|
20240103,174800,6512747190,14670,14670,14670,14670,18051
|
|
20240103,174700,6512747190,14670,14670,14670,14670,0
|
|
20240103,174600,6512747190,14670,14670,14670,14670,0
|
|
20240103,174500,6512747190,14670,14670,14670,14670,0
|
|
20240103,174400,6512747190,14670,14670,14670,14670,0
|
|
20240103,174300,6512747190,14670,14670,14670,14670,0
|
|
20240103,174200,6512747190,14670,14670,14670,14670,0
|
|
20240103,174100,6512747190,14670,14670,14670,14670,0
|
|
20240103,174000,6512747190,14670,14670,14670,14670,0
|
|
20240103,173900,6512747190,14670,14670,14670,14670,0
|
|
20240103,173800,6512747190,14670,14670,14670,14670,0
|
|
20240103,173700,6512747190,14670,14670,14670,14670,0
|
|
20240103,173600,6512747190,14670,14670,14670,14670,0
|
|
20240103,173500,6512747190,14670,14670,14670,14670,0
|
|
20240103,173400,6512747190,14670,14670,14670,14670,0
|
|
20240103,173300,6512747190,14670,14670,14670,14670,0
|
|
20240103,173200,6512747190,14670,14670,14670,14670,0
|
|
20240103,173100,6512747190,14670,14670,14670,14670,0
|
|
20240103,173000,6512747190,14670,14670,14670,14670,0
|
|
20240103,172900,6512747190,14670,14670,14670,14670,0
|
|
20240103,172800,6512747190,14670,14670,14670,14670,0
|
|
20240103,172700,6512747190,14670,14670,14670,14670,0
|
|
20240103,172600,6512747190,14670,14670,14670,14670,0
|
|
20240103,172500,6512747190,14670,14670,14670,14670,0
|
|
20240103,172400,6512747190,14670,14670,14670,14670,0
|
|
20240103,172300,6512747190,14670,14670,14670,14670,0
|
|
20240103,172200,6512747190,14670,14670,14670,14670,0
|
|
20240103,172100,6512747190,14670,14670,14670,14670,0
|
|
20240103,172000,6512747190,14670,14670,14670,14670,0
|
|
20240103,171900,6512747190,14670,14670,14670,14670,0
|
|
20240103,171800,6512747190,14670,14670,14670,14670,18051
|
|
20240103,171700,6512747190,14670,14670,14670,14670,0
|
|
20240103,171600,6512747190,14670,14670,14670,14670,0
|
|
20240103,171500,6512747190,14670,14670,14670,14670,0
|
|
20240103,171400,6512747190,14670,14670,14670,14670,0
|
|
20240103,171300,6512747190,14670,14670,14670,14670,0
|
|
20240103,171200,6512747190,14670,14670,14670,14670,0
|
|
20240103,171100,6512747190,14670,14670,14670,14670,0
|
|
20240103,171000,6512747190,14670,14670,14670,14670,0
|
|
20240103,170900,6512747190,14670,14670,14670,14670,0
|
|
20240103,170800,6512747190,14670,14670,14670,14670,0
|
|
20240103,170700,6512747190,14670,14670,14670,14670,0
|
|
20240103,170600,6512747190,14670,14670,14670,14670,0
|
|
20240103,170500,6512747190,14670,14670,14670,14670,0
|
|
20240103,170400,6512747190,14670,14670,14670,14670,0
|
|
20240103,170300,6512747190,14670,14670,14670,14670,0
|
|
20240103,170200,6512747190,14670,14670,14670,14670,0
|
|
20240103,170100,6512747190,14670,14670,14670,14670,0
|
|
20240103,170000,6512747190,14670,14670,14670,14670,0
|
|
20240103,165900,6512747190,14670,14670,14670,14670,0
|
|
20240103,165800,6512747190,14670,14670,14670,14670,0
|
|
20240103,165700,6512747190,14670,14670,14670,14670,0
|
|
20240103,165600,6512747190,14670,14670,14670,14670,0
|
|
20240103,165500,6512747190,14670,14670,14670,14670,0
|
|
20240103,165400,6512747190,14670,14670,14670,14670,0
|
|
20240103,165300,6512747190,14670,14670,14670,14670,0
|
|
20240103,165200,6512747190,14670,14670,14670,14670,0
|
|
20240103,165100,6512747190,14670,14670,14670,14670,0
|
|
20240103,165000,6512747190,14670,14670,14670,14670,0
|
|
20240103,164900,6512747190,14670,14670,14670,14670,0
|
|
20240103,164800,6512747190,14670,14670,14670,14670,18051
|
|
20240103,164700,6512747190,14670,14670,14670,14670,0
|
|
20240103,164600,6512747190,14670,14670,14670,14670,0
|
|
20240103,164500,6512747190,14670,14670,14670,14670,0
|
|
20240103,164400,6512747190,14670,14670,14670,14670,0
|
|
20240103,164300,6512747190,14670,14670,14670,14670,0
|
|
20240103,164200,6512747190,14670,14670,14670,14670,0
|
|
20240103,164100,6512747190,14670,14670,14670,14670,0
|
|
20240103,164000,6512747190,14670,14670,14670,14670,0
|
|
20240103,163900,6512747190,14670,14670,14670,14670,0
|
|
20240103,163800,6512747190,14670,14670,14670,14670,0
|
|
20240103,163700,6512747190,14670,14670,14670,14670,0
|
|
20240103,163600,6512747190,14670,14670,14670,14670,0
|
|
20240103,163500,6512747190,14670,14670,14670,14670,0
|
|
20240103,163400,6512747190,14670,14670,14670,14670,0
|
|
20240103,163300,6512747190,14670,14670,14670,14670,0
|
|
20240103,163200,6512747190,14670,14670,14670,14670,0
|
|
20240103,163100,6512747190,14670,14670,14670,14670,0
|
|
20240103,163000,6512747190,14670,14670,14670,14670,0
|
|
20240103,162900,6512747190,14670,14670,14670,14670,0
|
|
20240103,162800,6512747190,14670,14670,14670,14670,0
|
|
20240103,162700,6512747190,14670,14670,14670,14670,0
|
|
20240103,162600,6512747190,14670,14670,14670,14670,0
|
|
20240103,162500,6512747190,14670,14670,14670,14670,0
|
|
20240103,162400,6512747190,14670,14670,14670,14670,0
|
|
20240103,162300,6512747190,14670,14670,14670,14670,0
|
|
20240103,162200,6512747190,14670,14670,14670,14670,0
|
|
20240103,162100,6512747190,14670,14670,14670,14670,0
|
|
20240103,162000,6512747190,14670,14670,14670,14670,0
|
|
20240103,161900,6512747190,14670,14670,14670,14670,0
|
|
20240103,161800,6512747190,14670,14670,14670,14670,18051
|
|
20240103,161700,6512747190,14670,14670,14670,14670,0
|
|
20240103,161600,6512747190,14670,14670,14670,14670,0
|
|
20240103,161500,6512747190,14670,14670,14670,14670,0
|
|
20240103,161400,6512747190,14670,14670,14670,14670,0
|
|
20240103,161300,6512747190,14670,14670,14670,14670,0
|
|
20240103,161200,6512747190,14670,14670,14670,14670,0
|
|
20240103,161100,6512747190,14670,14670,14670,14670,0
|
|
20240103,161000,6512747190,14670,14670,14670,14670,0
|
|
20240103,160900,6512747190,14670,14670,14670,14670,0
|
|
20240103,160800,6512747190,14670,14670,14670,14670,0
|
|
20240103,160700,6512747190,14670,14670,14670,14670,0
|
|
20240103,160600,6512747190,14670,14670,14670,14670,0
|
|
20240103,160500,6512747190,14670,14670,14670,14670,0
|
|
20240103,160400,6512747190,14670,14670,14670,14670,0
|
|
20240103,160300,6512747190,14670,14670,14670,14670,0
|
|
20240103,160200,6512747190,14670,14670,14670,14670,0
|
|
20240103,160100,6512747190,14670,14670,14670,14670,0
|
|
20240103,160000,6512747190,14670,14670,14670,14670,0
|
|
20240103,155900,6512747190,14670,14670,14670,14670,0
|
|
20240103,155800,6512747190,14670,14670,14670,14670,0
|
|
20240103,155700,6512747190,14670,14670,14670,14670,0
|
|
20240103,155600,6512747190,14670,14670,14670,14670,0
|
|
20240103,155500,6512747190,14670,14670,14670,14670,0
|
|
20240103,155400,6512747190,14670,14670,14670,14670,0
|
|
20240103,155300,6512747190,14670,14670,14670,14670,0
|
|
20240103,155200,6512747190,14670,14670,14670,14670,0
|
|
20240103,155100,6512747190,14670,14670,14670,14670,0
|
|
20240103,155000,6512747190,14670,14670,14670,14670,0
|
|
20240103,154900,6512747190,14670,14670,14670,14670,0
|
|
20240103,154800,6512747190,14670,14670,14670,14670,18051
|
|
20240103,154700,6512747190,14670,14670,14670,14670,0
|
|
20240103,154600,6512747190,14670,14670,14670,14670,0
|
|
20240103,154500,6512747190,14670,14670,14670,14670,0
|
|
20240103,154400,6512747190,14670,14670,14670,14670,0
|
|
20240103,154300,6512747190,14670,14670,14670,14670,0
|
|
20240103,154200,6512747190,14670,14670,14670,14670,0
|
|
20240103,154100,6512747190,14670,14670,14670,14670,0
|
|
20240103,154000,6512747190,14670,14670,14670,14670,0
|
|
20240103,153900,6512747190,14670,14670,14670,14670,0
|
|
20240103,153800,6512747190,14670,14670,14670,14670,0
|
|
20240103,153700,6512747190,14670,14670,14670,14670,0
|
|
20240103,153600,6512747190,14670,14670,14670,14670,0
|
|
20240103,153500,6512747190,14670,14670,14670,14670,0
|
|
20240103,153400,6512747190,14670,14670,14670,14670,0
|
|
20240103,153300,6512747190,14670,14670,14670,14670,0
|
|
20240103,153200,6512747190,14670,14670,14670,14670,0
|
|
20240103,153100,6512747190,14670,14670,14670,14670,0
|
|
20240103,153000,6512747190,14670,14670,14670,14670,18051
|
|
20240103,152900,6247939020,14650,14650,14650,14650,0
|
|
20240103,152800,6247939020,14650,14650,14650,14650,0
|
|
20240103,152700,6247939020,14650,14650,14650,14650,0
|
|
20240103,152600,6247939020,14650,14650,14650,14650,0
|
|
20240103,152500,6247939020,14650,14650,14650,14650,0
|
|
20240103,152400,6247939020,14650,14650,14650,14650,0
|
|
20240103,152300,6247939020,14650,14650,14650,14650,0
|
|
20240103,152200,6247939020,14650,14650,14650,14650,0
|
|
20240103,152100,6247939020,14650,14650,14650,14650,0
|
|
20240103,152000,6247939020,14650,14650,14650,14650,0
|
|
20240103,151900,6247939020,14650,14640,14650,14640,1589
|
|
20240103,151800,6224664850,14640,14640,14650,14640,541
|
|
20240103,151700,6216744060,14640,14640,14650,14640,1531
|
|
20240103,151600,6194326600,14640,14640,14650,14640,701
|
|
20240103,151500,6184061170,14640,14640,14650,14640,1914
|
|
20240103,151400,6156037360,14630,14630,14650,14630,3628
|
|
20240103,151300,6102923020,14630,14630,14640,14630,466
|
|
20240103,151200,6096103730,14640,14640,14640,14630,63
|
|
20240103,151100,6095181880,14640,14640,14640,14630,179
|
|
20240103,151000,6092562500,14630,14630,14640,14630,134
|
|
20240103,150900,6090601560,14630,14630,14640,14630,35
|
|
20240103,150800,6090089360,14640,14640,14640,14630,795
|
|
20240103,150700,6078458210,14630,14630,14640,14630,97
|
|
20240103,150600,6077038670,14630,14620,14630,14620,2594
|
|
20240103,150500,6039108820,14620,14630,14630,14620,671
|
|
20240103,150400,6029292150,14630,14630,14640,14630,1765
|
|
20240103,150300,6003470180,14630,14630,14640,14620,3488
|
|
20240103,150200,5952440700,14640,14630,14640,14630,206
|
|
20240103,150100,5949425470,14640,14640,14640,14630,519
|
|
20240103,150000,5941829050,14640,14630,14640,14630,187
|
|
20240103,145900,5939092400,14640,14640,14640,14630,227
|
|
20240103,145800,5935769210,14630,14630,14640,14630,83
|
|
20240103,145700,5934554370,14640,14630,14640,14630,259
|
|
20240103,145600,5930764190,14640,14630,14640,14630,28
|
|
20240103,145500,5930354490,14640,14640,14640,14630,35
|
|
20240103,145400,5929842130,14630,14640,14640,14630,74
|
|
20240103,145300,5928758790,14630,14630,14630,14620,442
|
|
20240103,145200,5922292360,14630,14630,14630,14620,846
|
|
20240103,145100,5909922410,14630,14630,14630,14620,334
|
|
20240103,145000,5905036010,14630,14620,14630,14620,122
|
|
20240103,144900,5903251970,14630,14620,14630,14620,407
|
|
20240103,144800,5897298590,14620,14630,14640,14620,518
|
|
20240103,144700,5889718150,14630,14620,14630,14620,3208
|
|
20240103,144600,5842815120,14620,14620,14630,14620,1417
|
|
20240103,144500,5822096580,14610,14610,14620,14610,755
|
|
20240103,144400,5811063460,14610,14620,14620,14610,802
|
|
20240103,144300,5799343800,14610,14620,14620,14610,2532
|
|
20240103,144200,5762330960,14620,14630,14630,14620,1069
|
|
20240103,144100,5746701550,14630,14620,14630,14620,229
|
|
20240103,144000,5743352020,14620,14620,14630,14620,52
|
|
20240103,143900,5742591320,14620,14630,14630,14620,130
|
|
20240103,143800,5740689450,14620,14620,14630,14620,519
|
|
20240103,143700,5733100340,14630,14620,14630,14620,582
|
|
20240103,143600,5724590820,14620,14630,14630,14620,311
|
|
20240103,143500,5720040920,14630,14630,14630,14620,230
|
|
20240103,143400,5716676070,14620,14630,14630,14620,61
|
|
20240103,143300,5715783710,14620,14620,14630,14620,262
|
|
20240103,143200,5711952680,14620,14620,14630,14620,624
|
|
20240103,143100,5702823620,14620,14630,14630,14620,290
|
|
20240103,143000,5698582950,14630,14620,14630,14620,207
|
|
20240103,142900,5695555650,14620,14630,14630,14620,463
|
|
20240103,142800,5688785990,14620,14640,14640,14620,311
|
|
20240103,142700,5684235090,14630,14620,14630,14620,253
|
|
20240103,142600,5680533740,14620,14610,14630,14610,364
|
|
20240103,142500,5675209650,14610,14620,14630,14610,1084
|
|
20240103,142400,5659354790,14620,14620,14630,14610,352
|
|
20240103,142300,5654209180,14620,14610,14630,14610,270
|
|
20240103,142200,5650261800,14620,14620,14620,14610,130
|
|
20240103,142100,5648361270,14630,14610,14630,14610,508
|
|
20240103,142000,5640933950,14610,14610,14620,14610,753
|
|
20240103,141900,5629925200,14620,14610,14620,14610,125
|
|
20240103,141800,5628098070,14610,14610,14620,14610,496
|
|
20240103,141700,5620850880,14610,14630,14630,14610,1034
|
|
20240103,141600,5605733330,14620,14630,14630,14620,175
|
|
20240103,141500,5603174730,14620,14630,14630,14620,70
|
|
20240103,141400,5602150650,14630,14620,14630,14610,721
|
|
20240103,141300,5591608540,14620,14630,14630,14610,1221
|
|
20240103,141200,5573757400,14620,14600,14620,14600,1216
|
|
20240103,141100,5555979520,14600,14610,14620,14600,386
|
|
20240103,141000,5550337300,14610,14610,14620,14610,802
|
|
20240103,140900,5538620030,14600,14600,14610,14600,194
|
|
20240103,140800,5535785810,14610,14600,14610,14600,146
|
|
20240103,140700,5533653450,14600,14600,14610,14600,162
|
|
20240103,140600,5531287790,14600,14600,14610,14600,271
|
|
20240103,140500,5527330520,14600,14600,14600,14600,17
|
|
20240103,140400,5527082320,14600,14600,14600,14590,1562
|
|
20240103,140300,5504277160,14600,14590,14600,14590,13
|
|
20240103,140200,5504087420,14590,14590,14590,14590,26
|
|
20240103,140100,5503708080,14590,14590,14590,14590,317
|
|
20240103,140000,5499083050,14590,14590,14600,14590,1292
|
|
20240103,135900,5480231870,14600,14600,14600,14590,165
|
|
20240103,135800,5477824410,14600,14600,14600,14590,240
|
|
20240103,135700,5474322070,14590,14590,14600,14590,888
|
|
20240103,135600,5461364640,14600,14600,14600,14590,266
|
|
20240103,135500,5457481700,14600,14600,14600,14590,862
|
|
20240103,135400,5444898180,14600,14600,14610,14590,1071
|
|
20240103,135300,5429259730,14610,14610,14610,14600,457
|
|
20240103,135200,5422586010,14600,14600,14610,14600,749
|
|
20240103,135100,5411649670,14600,14610,14610,14590,1753
|
|
20240103,135000,5386057640,14600,14610,14610,14600,258
|
|
20240103,134900,5382290000,14610,14620,14620,14610,976
|
|
20240103,134800,5368030530,14620,14610,14620,14610,1006
|
|
20240103,134700,5353330630,14610,14620,14620,14610,507
|
|
20240103,134600,5345922280,14610,14610,14620,14610,1261
|
|
20240103,134500,5327499020,14610,14620,14620,14610,209
|
|
20240103,134400,5324445470,14610,14610,14620,14610,2902
|
|
20240103,134300,5282040590,14610,14620,14630,14610,9732
|
|
20240103,134200,5139765010,14630,14630,14630,14620,3312
|
|
20240103,134100,5091341650,14620,14630,14630,14620,285
|
|
20240103,134000,5087174420,14620,14630,14630,14620,719
|
|
20240103,133900,5076662340,14630,14630,14630,14620,287
|
|
20240103,133800,5072466210,14630,14620,14630,14620,386
|
|
20240103,133700,5066821410,14620,14620,14630,14620,923
|
|
20240103,133600,5053325940,14630,14630,14630,14620,422
|
|
20240103,133500,5047154960,14620,14620,14630,14620,736
|
|
20240103,133400,5036393070,14620,14630,14630,14620,812
|
|
20240103,133300,5024521070,14620,14620,14630,14620,322
|
|
20240103,133200,5019812780,14630,14630,14630,14620,1879
|
|
20240103,133100,4992339890,14620,14630,14630,14620,457
|
|
20240103,133000,4985658270,14630,14630,14630,14620,240
|
|
20240103,132900,4982148530,14630,14630,14630,14620,691
|
|
20240103,132800,4972044980,14630,14620,14630,14620,1076
|
|
20240103,132700,4956305360,14630,14620,14630,14620,592
|
|
20240103,132600,4947646630,14620,14630,14630,14620,682
|
|
20240103,132500,4937674630,14640,14620,14640,14620,383
|
|
20240103,132400,4932073030,14620,14630,14630,14620,521
|
|
20240103,132300,4924452520,14630,14630,14640,14630,1157
|
|
20240103,132200,4907525580,14630,14630,14640,14630,287
|
|
20240103,132100,4903326660,14630,14630,14630,14630,681
|
|
20240103,132000,4893363630,14640,14630,14640,14620,5903
|
|
20240103,131900,4807012250,14630,14630,14630,14620,265
|
|
20240103,131800,4803137360,14630,14630,14630,14620,922
|
|
20240103,131700,4789655040,14630,14630,14640,14620,847
|
|
20240103,131600,4777264410,14620,14620,14620,14610,829
|
|
20240103,131500,4765146280,14610,14620,14620,14610,1331
|
|
20240103,131400,4745694300,14620,14620,14620,14620,371
|
|
20240103,131300,4740270280,14620,14620,14620,14620,293
|
|
20240103,131200,4735986620,14610,14620,14640,14610,1325
|
|
20240103,131100,4716612780,14630,14620,14630,14620,993
|
|
20240103,131000,4702087050,14620,14620,14620,14610,922
|
|
20240103,130900,4688609320,14620,14620,14620,14620,309
|
|
20240103,130800,4684091740,14620,14620,14620,14620,797
|
|
20240103,130700,4672439600,14610,14610,14620,14610,1088
|
|
20240103,130600,4656542910,14620,14610,14620,14610,465
|
|
20240103,130500,4649747280,14610,14610,14610,14600,585
|
|
20240103,130400,4641204730,14600,14600,14610,14590,1016
|
|
20240103,130300,4626374790,14600,14600,14610,14600,463
|
|
20240103,130200,4619614780,14600,14590,14600,14590,1021
|
|
20240103,130100,4604712240,14600,14600,14600,14590,878
|
|
20240103,130000,4591899710,14600,14600,14600,14590,340
|
|
20240103,125900,4586937400,14610,14600,14610,14590,298
|
|
20240103,125800,4582588510,14600,14590,14610,14590,899
|
|
20240103,125700,4569462320,14600,14590,14600,14590,544
|
|
20240103,125600,4561521350,14590,14590,14590,14590,868
|
|
20240103,125500,4548857230,14590,14590,14590,14590,300
|
|
20240103,125400,4544480230,14590,14600,14600,14590,435
|
|
20240103,125300,4538130670,14600,14590,14600,14580,1186
|
|
20240103,125200,4520821510,14590,14590,14600,14580,1395
|
|
20240103,125100,4500468410,14590,14590,14600,14590,799
|
|
20240103,125000,4488810630,14600,14590,14600,14590,655
|
|
20240103,124900,4479253610,14600,14600,14600,14590,610
|
|
20240103,124800,4470349620,14590,14600,14600,14590,326
|
|
20240103,124700,4465592740,14590,14600,14600,14590,596
|
|
20240103,124600,4456896990,14600,14600,14600,14590,492
|
|
20240103,124500,4449715150,14600,14590,14600,14590,607
|
|
20240103,124400,4440858950,14610,14600,14610,14590,197
|
|
20240103,124300,4437983720,14620,14620,14620,14590,290
|
|
20240103,124200,4433750070,14590,14610,14630,14590,1339
|
|
20240103,124100,4414189500,14610,14590,14620,14590,2522
|
|
20240103,124000,4377351950,14590,14590,14600,14580,365
|
|
20240103,123900,4372025950,14580,14590,14590,14580,2730
|
|
20240103,123800,4332198780,14590,14590,14600,14590,456
|
|
20240103,123700,4325543400,14590,14600,14600,14590,436
|
|
20240103,123600,4319178670,14590,14600,14600,14590,887
|
|
20240103,123500,4306234710,14600,14600,14600,14590,566
|
|
20240103,123400,4297973790,14600,14600,14600,14590,327
|
|
20240103,123300,4293201270,14600,14590,14600,14590,2207
|
|
20240103,123200,4260999820,14590,14600,14600,14590,208
|
|
20240103,123100,4257964990,14600,14590,14600,14590,718
|
|
20240103,123000,4247488590,14590,14600,14610,14590,1103
|
|
20240103,122900,4231384640,14610,14590,14610,14590,766
|
|
20240103,122800,4220201320,14600,14600,14610,14600,1462
|
|
20240103,122700,4198854750,14600,14600,14610,14600,575
|
|
20240103,122600,4190459740,14600,14600,14600,14590,2796
|
|
20240103,122500,4149639930,14590,14610,14610,14590,3481
|
|
20240103,122400,4098818290,14600,14610,14610,14600,1734
|
|
20240103,122300,4073501140,14610,14610,14610,14600,169
|
|
20240103,122200,4071033590,14610,14610,14610,14600,705
|
|
20240103,122100,4060740540,14610,14610,14610,14600,458
|
|
20240103,122000,4054051860,14610,14600,14610,14600,642
|
|
20240103,121900,4044678650,14610,14610,14610,14600,1365
|
|
20240103,121800,4024738040,14610,14610,14610,14600,560
|
|
20240103,121700,4016557890,14600,14600,14610,14600,991
|
|
20240103,121600,4002088720,14600,14600,14610,14600,556
|
|
20240103,121500,3993968980,14610,14620,14620,14610,1358
|
|
20240103,121400,3974128500,14610,14620,14620,14610,723
|
|
20240103,121300,3963564770,14620,14600,14620,14600,479
|
|
20240103,121200,3956567630,14610,14620,14620,14600,255
|
|
20240103,121100,3952841940,14610,14610,14610,14600,1773
|
|
20240103,121000,3926944150,14610,14610,14610,14600,286
|
|
20240103,120900,3922768050,14610,14610,14610,14600,262
|
|
20240103,120800,3918942210,14610,14610,14610,14610,712
|
|
20240103,120700,3908539890,14600,14610,14610,14600,1211
|
|
20240103,120600,3890853130,14610,14610,14620,14600,747
|
|
20240103,120500,3879942450,14610,14600,14610,14600,787
|
|
20240103,120400,3868446460,14610,14600,14610,14600,209
|
|
20240103,120300,3865394340,14600,14600,14620,14600,1095
|
|
20240103,120200,3849396640,14610,14610,14610,14600,294
|
|
20240103,120100,3845102770,14610,14610,14610,14600,352
|
|
20240103,120000,3839962000,14610,14600,14610,14600,749
|
|
20240103,115900,3829025790,14610,14620,14620,14610,395
|
|
20240103,115800,3823254710,14620,14610,14620,14600,1600
|
|
20240103,115700,3799877610,14610,14600,14610,14600,1550
|
|
20240103,115600,3777236540,14600,14610,14610,14600,2834
|
|
20240103,115500,3735836080,14610,14610,14620,14610,689
|
|
20240103,115400,3725769010,14610,14610,14620,14610,441
|
|
20240103,115300,3719325300,14610,14610,14620,14610,278
|
|
20240103,115200,3715263590,14610,14620,14620,14610,1341
|
|
20240103,115100,3695665860,14610,14610,14620,14610,390
|
|
20240103,115000,3689966250,14620,14610,14620,14610,228
|
|
20240103,114900,3686634770,14610,14610,14620,14610,811
|
|
20240103,114800,3674785420,14620,14620,14620,14610,1610
|
|
20240103,114700,3651249570,14610,14620,14620,14610,1209
|
|
20240103,114600,3633586060,14620,14630,14630,14610,1170
|
|
20240103,114500,3616480370,14620,14630,14630,14620,271
|
|
20240103,114400,3612517800,14620,14620,14620,14620,188
|
|
20240103,114300,3609769240,14630,14630,14630,14620,3856
|
|
20240103,114200,3553392240,14630,14630,14630,14630,420
|
|
20240103,114100,3547247640,14630,14630,14630,14620,1927
|
|
20240103,114000,3519060950,14630,14630,14630,14630,395
|
|
20240103,113900,3513282100,14640,14630,14640,14630,212
|
|
20240103,113800,3510180490,14630,14640,14640,14630,2354
|
|
20240103,113700,3475724190,14640,14640,14640,14640,209
|
|
20240103,113600,3472664430,14650,14640,14650,14640,2234
|
|
20240103,113500,3439958660,14640,14650,14650,14640,774
|
|
20240103,113400,3428626610,14650,14650,14650,14640,250
|
|
20240103,113300,3424965700,14650,14650,14650,14650,129
|
|
20240103,113200,3423075850,14650,14650,14650,14640,832
|
|
20240103,113100,3410893380,14650,14650,14660,14640,2099
|
|
20240103,113000,3380143740,14660,14650,14660,14650,710
|
|
20240103,112900,3369741720,14660,14660,14660,14650,257
|
|
20240103,112800,3365976590,14660,14660,14660,14650,308
|
|
20240103,112700,3361463750,14660,14650,14660,14650,760
|
|
20240103,112600,3350328030,14650,14650,14660,14650,365
|
|
20240103,112500,3344980580,14650,14650,14660,14650,388
|
|
20240103,112400,3339294560,14660,14640,14660,14640,1701
|
|
20240103,112300,3314382420,14640,14640,14650,14640,444
|
|
20240103,112200,3307880460,14640,14640,14640,14630,402
|
|
20240103,112100,3301997280,14640,14640,14650,14630,1271
|
|
20240103,112000,3283394000,14630,14630,14640,14630,401
|
|
20240103,111900,3277526840,14630,14630,14640,14630,609
|
|
20240103,111800,3268613170,14630,14640,14640,14630,738
|
|
20240103,111700,3257809060,14640,14650,14650,14640,394
|
|
20240103,111600,3252039760,14640,14650,14650,14640,2064
|
|
20240103,111500,3221822760,14650,14640,14650,14640,451
|
|
20240103,111400,3215217850,14650,14650,14650,14640,388
|
|
20240103,111300,3209537270,14640,14650,14650,14640,607
|
|
20240103,111200,3200650290,14640,14650,14650,14640,276
|
|
20240103,111100,3196609240,14650,14650,14650,14640,362
|
|
20240103,111000,3191307920,14640,14660,14660,14640,1486
|
|
20240103,110900,3169540010,14650,14660,14660,14650,380
|
|
20240103,110800,3163972680,14650,14650,14660,14650,565
|
|
20240103,110700,3155693720,14650,14650,14650,14640,748
|
|
20240103,110600,3144735860,14650,14650,14650,14650,671
|
|
20240103,110500,3134905710,14650,14660,14660,14650,513
|
|
20240103,110400,3127388820,14660,14640,14660,14640,1563
|
|
20240103,110300,3104492180,14650,14640,14650,14640,572
|
|
20240103,110200,3096117700,14650,14650,14650,14640,1008
|
|
20240103,110100,3081358370,14650,14650,14650,14640,436
|
|
20240103,110000,3074974160,14640,14640,14650,14640,356
|
|
20240103,105900,3069761690,14640,14650,14660,14640,1286
|
|
20240103,105800,3050925080,14660,14650,14660,14650,235
|
|
20240103,105700,3047481550,14640,14630,14730,14630,3523
|
|
20240103,105600,2995783950,14630,14640,14640,14630,776
|
|
20240103,105500,2984430700,14640,14630,14640,14630,473
|
|
20240103,105400,2977509530,14630,14640,14640,14630,216
|
|
20240103,105300,2974349140,14630,14640,14640,14630,672
|
|
20240103,105200,2964515540,14640,14640,14650,14640,788
|
|
20240103,105100,2952979210,14640,14640,14640,14630,1436
|
|
20240103,105000,2931970300,14630,14610,14630,14610,960
|
|
20240103,104900,2917926650,14620,14620,14620,14620,871
|
|
20240103,104800,2905192630,14610,14620,14620,14610,1043
|
|
20240103,104700,2889948110,14620,14620,14630,14610,882
|
|
20240103,104600,2877054170,14610,14630,14630,14610,643
|
|
20240103,104500,2867655390,14620,14630,14640,14620,990
|
|
20240103,104400,2853173260,14640,14620,14640,14620,1197
|
|
20240103,104300,2835662710,14620,14620,14620,14610,1140
|
|
20240103,104200,2818998020,14610,14610,14620,14610,1160
|
|
20240103,104100,2802048260,14620,14610,14620,14610,288
|
|
20240103,104000,2797839550,14610,14610,14620,14610,1198
|
|
20240103,103900,2780332720,14620,14620,14620,14610,579
|
|
20240103,103800,2771871920,14610,14610,14620,14610,1332
|
|
20240103,103700,2752410950,14610,14610,14620,14610,893
|
|
20240103,103600,2739363820,14610,14620,14620,14610,2669
|
|
20240103,103500,2700348620,14620,14620,14630,14620,1202
|
|
20240103,103400,2682774230,14620,14610,14620,14610,1195
|
|
20240103,103300,2665305580,14610,14620,14620,14610,768
|
|
20240103,103200,2654079600,14620,14610,14620,14610,1148
|
|
20240103,103100,2637297830,14610,14620,14620,14610,905
|
|
20240103,103000,2624074000,14610,14610,14620,14610,445
|
|
20240103,102900,2617572340,14610,14620,14620,14610,291
|
|
20240103,102800,2613320680,14610,14610,14620,14610,892
|
|
20240103,102700,2600287530,14620,14600,14620,14600,1660
|
|
20240103,102600,2576041570,14600,14620,14630,14600,12271
|
|
20240103,102500,2396727790,14620,14620,14630,14620,408
|
|
20240103,102400,2390761090,14620,14640,14640,14620,5503
|
|
20240103,102300,2310262410,14630,14620,14640,14620,1735
|
|
20240103,102200,2284882950,14620,14630,14630,14620,609
|
|
20240103,102100,2275977430,14630,14630,14640,14620,1244
|
|
20240103,102000,2257778130,14630,14630,14640,14620,5372
|
|
20240103,101900,2179191350,14630,14620,14670,14620,3104
|
|
20240103,101800,2133779780,14620,14660,14660,14620,11075
|
|
20240103,101700,1971580140,14650,14660,14660,14650,1469
|
|
20240103,101600,1950049150,14660,14650,14660,14650,691
|
|
20240103,101500,1939921280,14650,14650,14670,14650,1894
|
|
20240103,101400,1912160590,14660,14660,14660,14650,2857
|
|
20240103,101300,1870279040,14660,14660,14670,14660,616
|
|
20240103,101200,1861247910,14660,14670,14680,14660,1156
|
|
20240103,101100,1844291290,14670,14680,14680,14670,1421
|
|
20240103,101000,1823435500,14680,14730,14730,14670,1192
|
|
20240103,100900,1805896500,14730,14650,14730,14650,1272
|
|
20240103,100800,1787216010,14660,14660,14740,14660,5241
|
|
20240103,100700,1710305070,14660,14680,14680,14660,1510
|
|
20240103,100600,1688153510,14680,14700,14700,14680,2667
|
|
20240103,100500,1648972130,14690,14680,14690,14680,411
|
|
20240103,100400,1642936520,14680,14690,14690,14680,309
|
|
20240103,100300,1638399880,14680,14670,14690,14670,1617
|
|
20240103,100200,1614667590,14670,14680,14690,14670,1751
|
|
20240103,100100,1588963160,14680,14690,14690,14680,1115
|
|
20240103,100000,1572585630,14690,14690,14700,14680,1076
|
|
20240103,095900,1556779730,14690,14690,14700,14680,2511
|
|
20240103,095800,1519894330,14690,14710,14710,14680,1979
|
|
20240103,095700,1490807170,14700,14700,14710,14700,369
|
|
20240103,095600,1485380870,14710,14710,14710,14700,2004
|
|
20240103,095500,1455902800,14710,14710,14720,14710,871
|
|
20240103,095400,1443090340,14710,14720,14720,14710,226
|
|
20240103,095300,1439765480,14720,14740,14740,14710,2666
|
|
20240103,095200,1400504530,14730,14730,14740,14730,1175
|
|
20240103,095100,1383196690,14730,14740,14740,14730,457
|
|
20240103,095000,1376462050,14740,14740,14750,14740,2981
|
|
20240103,094900,1332519940,14750,14760,14770,14740,1775
|
|
20240103,094800,1306332780,14760,14750,14760,14750,861
|
|
20240103,094700,1293628090,14750,14750,14750,14740,2560
|
|
20240103,094600,1255872230,14760,14760,14770,14750,2989
|
|
20240103,094500,1211753930,14760,14770,14770,14760,404
|
|
20240103,094400,1205790730,14770,14770,14780,14760,858
|
|
20240103,094300,1193117380,14770,14780,14780,14760,1945
|
|
20240103,094200,1164388850,14780,14800,14800,14780,1406
|
|
20240103,094100,1143604270,14790,14760,14800,14750,2779
|
|
20240103,094000,1102529290,14760,14780,14780,14760,729
|
|
20240103,093900,1091765040,14780,14780,14780,14750,2175
|
|
20240103,093800,1059650270,14780,14800,14810,14770,1560
|
|
20240103,093700,1036593950,14800,14770,14810,14730,6222
|
|
20240103,093600,944803370,14780,14760,14780,14760,1744
|
|
20240103,093500,919043210,14760,14750,14770,14740,639
|
|
20240103,093400,909616470,14760,14730,14760,14730,1793
|
|
20240103,093300,883180090,14740,14730,14740,14730,1262
|
|
20240103,093200,864584490,14730,14720,14750,14720,3045
|
|
20240103,093100,819739380,14720,14720,14720,14710,552
|
|
20240103,093000,811619020,14720,14730,14730,14710,1864
|
|
20240103,092900,784190560,14720,14740,14740,14720,669
|
|
20240103,092800,774338440,14740,14720,14740,14720,1333
|
|
20240103,092700,754708620,14720,14720,14740,14710,1207
|
|
20240103,092600,736941870,14710,14730,14740,14700,279
|
|
20240103,092500,732833860,14730,14700,14740,14700,1154
|
|
20240103,092400,715845080,14740,14720,14750,14720,1593
|
|
20240103,092300,692373680,14710,14670,14710,14670,7286
|
|
20240103,092200,585369880,14670,14670,14670,14660,687
|
|
20240103,092100,575297860,14660,14690,14690,14660,4729
|
|
20240103,092000,505911890,14680,14680,14690,14680,632
|
|
20240103,091900,496628320,14690,14680,14690,14680,1594
|
|
20240103,091800,473226230,14690,14680,14690,14680,1623
|
|
20240103,091700,449385390,14680,14680,14710,14680,751
|
|
20240103,091600,438357430,14680,14700,14700,14680,2513
|
|
20240103,091500,401428670,14700,14700,14700,14690,977
|
|
20240103,091400,387075780,14700,14690,14710,14690,923
|
|
20240103,091300,373509420,14690,14690,14710,14690,1064
|
|
20240103,091200,357872500,14690,14690,14690,14680,1740
|
|
20240103,091100,332313120,14690,14690,14700,14690,403
|
|
20240103,091000,326392240,14690,14700,14700,14690,390
|
|
20240103,090900,320660470,14700,14700,14700,14690,1554
|
|
20240103,090800,297818070,14690,14700,14700,14690,363
|
|
20240103,090700,292485100,14700,14700,14720,14690,600
|
|
20240103,090600,283666510,14700,14720,14720,14690,2513
|
|
20240103,090500,246708640,14720,14710,14720,14710,3518
|
|
20240103,090400,194924730,14710,14730,14730,14710,473
|
|
20240103,090300,187964670,14730,14670,14740,14660,4536
|
|
20240103,090200,121244990,14660,14660,14660,14640,1527
|
|
20240103,090100,98863020,14660,14640,14700,14640,1508
|
|
20240103,090000,76734680,14700,14620,14700,14620,5237
|