591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184800,5993627490,14410,14410,14410,14410,36980
|
|
20240104,184700,5993627490,14410,14410,14410,14410,0
|
|
20240104,184600,5993627490,14410,14410,14410,14410,0
|
|
20240104,184500,5993627490,14410,14410,14410,14410,0
|
|
20240104,184400,5993627490,14410,14410,14410,14410,0
|
|
20240104,184300,5993627490,14410,14410,14410,14410,0
|
|
20240104,184200,5993627490,14410,14410,14410,14410,0
|
|
20240104,184100,5993627490,14410,14410,14410,14410,0
|
|
20240104,184000,5993627490,14410,14410,14410,14410,0
|
|
20240104,183900,5993627490,14410,14410,14410,14410,0
|
|
20240104,183800,5993627490,14410,14410,14410,14410,0
|
|
20240104,183700,5993627490,14410,14410,14410,14410,0
|
|
20240104,183600,5993627490,14410,14410,14410,14410,0
|
|
20240104,183500,5993627490,14410,14410,14410,14410,0
|
|
20240104,183400,5993627490,14410,14410,14410,14410,0
|
|
20240104,183300,5993627490,14410,14410,14410,14410,0
|
|
20240104,183200,5993627490,14410,14410,14410,14410,0
|
|
20240104,183100,5993627490,14410,14410,14410,14410,0
|
|
20240104,183000,5993627490,14410,14410,14410,14410,0
|
|
20240104,182900,5993627490,14410,14410,14410,14410,0
|
|
20240104,182800,5993627490,14410,14410,14410,14410,0
|
|
20240104,182700,5993627490,14410,14410,14410,14410,0
|
|
20240104,182600,5993627490,14410,14410,14410,14410,0
|
|
20240104,182500,5993627490,14410,14410,14410,14410,0
|
|
20240104,182400,5993627490,14410,14410,14410,14410,0
|
|
20240104,182300,5993627490,14410,14410,14410,14410,0
|
|
20240104,182200,5993627490,14410,14410,14410,14410,0
|
|
20240104,182100,5993627490,14410,14410,14410,14410,0
|
|
20240104,182000,5993627490,14410,14410,14410,14410,0
|
|
20240104,181900,5993627490,14410,14410,14410,14410,0
|
|
20240104,181800,5993627490,14410,14410,14410,14410,36980
|
|
20240104,181700,5993627490,14410,14410,14410,14410,0
|
|
20240104,181600,5993627490,14410,14410,14410,14410,0
|
|
20240104,181500,5993627490,14410,14410,14410,14410,0
|
|
20240104,181400,5993627490,14410,14410,14410,14410,0
|
|
20240104,181300,5993627490,14410,14410,14410,14410,0
|
|
20240104,181200,5993627490,14410,14410,14410,14410,0
|
|
20240104,181100,5993627490,14410,14410,14410,14410,0
|
|
20240104,181000,5993627490,14410,14410,14410,14410,0
|
|
20240104,180900,5993627490,14410,14410,14410,14410,0
|
|
20240104,180800,5993627490,14410,14410,14410,14410,0
|
|
20240104,180700,5993627490,14410,14410,14410,14410,0
|
|
20240104,180600,5993627490,14410,14410,14410,14410,0
|
|
20240104,180500,5993627490,14410,14410,14410,14410,0
|
|
20240104,180400,5993627490,14410,14410,14410,14410,0
|
|
20240104,180300,5993627490,14410,14410,14410,14410,0
|
|
20240104,180200,5993627490,14410,14410,14410,14410,0
|
|
20240104,180100,5993627490,14410,14410,14410,14410,0
|
|
20240104,180000,5993627490,14410,14410,14410,14410,0
|
|
20240104,175900,5993627490,14410,14410,14410,14410,0
|
|
20240104,175800,5993627490,14410,14410,14410,14410,0
|
|
20240104,175700,5993627490,14410,14410,14410,14410,0
|
|
20240104,175600,5993627490,14410,14410,14410,14410,0
|
|
20240104,175500,5993627490,14410,14410,14410,14410,0
|
|
20240104,175400,5993627490,14410,14410,14410,14410,0
|
|
20240104,175300,5993627490,14410,14410,14410,14410,0
|
|
20240104,175200,5993627490,14410,14410,14410,14410,0
|
|
20240104,175100,5993627490,14410,14410,14410,14410,0
|
|
20240104,175000,5993627490,14410,14410,14410,14410,0
|
|
20240104,174900,5993627490,14410,14410,14410,14410,0
|
|
20240104,174800,5993627490,14410,14410,14410,14410,36980
|
|
20240104,174700,5993627490,14410,14410,14410,14410,0
|
|
20240104,174600,5993627490,14410,14410,14410,14410,0
|
|
20240104,174500,5993627490,14410,14410,14410,14410,0
|
|
20240104,174400,5993627490,14410,14410,14410,14410,0
|
|
20240104,174300,5993627490,14410,14410,14410,14410,0
|
|
20240104,174200,5993627490,14410,14410,14410,14410,0
|
|
20240104,174100,5993627490,14410,14410,14410,14410,0
|
|
20240104,174000,5993627490,14410,14410,14410,14410,0
|
|
20240104,173900,5993627490,14410,14410,14410,14410,0
|
|
20240104,173800,5993627490,14410,14410,14410,14410,0
|
|
20240104,173700,5993627490,14410,14410,14410,14410,0
|
|
20240104,173600,5993627490,14410,14410,14410,14410,0
|
|
20240104,173500,5993627490,14410,14410,14410,14410,0
|
|
20240104,173400,5993627490,14410,14410,14410,14410,0
|
|
20240104,173300,5993627490,14410,14410,14410,14410,0
|
|
20240104,173200,5993627490,14410,14410,14410,14410,0
|
|
20240104,173100,5993627490,14410,14410,14410,14410,0
|
|
20240104,173000,5993627490,14410,14410,14410,14410,0
|
|
20240104,172900,5993627490,14410,14410,14410,14410,0
|
|
20240104,172800,5993627490,14410,14410,14410,14410,0
|
|
20240104,172700,5993627490,14410,14410,14410,14410,0
|
|
20240104,172600,5993627490,14410,14410,14410,14410,0
|
|
20240104,172500,5993627490,14410,14410,14410,14410,0
|
|
20240104,172400,5993627490,14410,14410,14410,14410,0
|
|
20240104,172300,5993627490,14410,14410,14410,14410,0
|
|
20240104,172200,5993627490,14410,14410,14410,14410,0
|
|
20240104,172100,5993627490,14410,14410,14410,14410,0
|
|
20240104,172000,5993627490,14410,14410,14410,14410,0
|
|
20240104,171900,5993627490,14410,14410,14410,14410,0
|
|
20240104,171800,5993627490,14410,14410,14410,14410,36980
|
|
20240104,171700,5993627490,14410,14410,14410,14410,0
|
|
20240104,171600,5993627490,14410,14410,14410,14410,0
|
|
20240104,171500,5993627490,14410,14410,14410,14410,0
|
|
20240104,171400,5993627490,14410,14410,14410,14410,0
|
|
20240104,171300,5993627490,14410,14410,14410,14410,0
|
|
20240104,171200,5993627490,14410,14410,14410,14410,0
|
|
20240104,171100,5993627490,14410,14410,14410,14410,0
|
|
20240104,171000,5993627490,14410,14410,14410,14410,0
|
|
20240104,170900,5993627490,14410,14410,14410,14410,0
|
|
20240104,170800,5993627490,14410,14410,14410,14410,0
|
|
20240104,170700,5993627490,14410,14410,14410,14410,0
|
|
20240104,170600,5993627490,14410,14410,14410,14410,0
|
|
20240104,170500,5993627490,14410,14410,14410,14410,0
|
|
20240104,170400,5993627490,14410,14410,14410,14410,0
|
|
20240104,170300,5993627490,14410,14410,14410,14410,0
|
|
20240104,170200,5993627490,14410,14410,14410,14410,0
|
|
20240104,170100,5993627490,14410,14410,14410,14410,0
|
|
20240104,170000,5993627490,14410,14410,14410,14410,0
|
|
20240104,165900,5993627490,14410,14410,14410,14410,0
|
|
20240104,165800,5993627490,14410,14410,14410,14410,0
|
|
20240104,165700,5993627490,14410,14410,14410,14410,0
|
|
20240104,165600,5993627490,14410,14410,14410,14410,0
|
|
20240104,165500,5993627490,14410,14410,14410,14410,0
|
|
20240104,165400,5993627490,14410,14410,14410,14410,0
|
|
20240104,165300,5993627490,14410,14410,14410,14410,0
|
|
20240104,165200,5993627490,14410,14410,14410,14410,0
|
|
20240104,165100,5993627490,14410,14410,14410,14410,0
|
|
20240104,165000,5993627490,14410,14410,14410,14410,0
|
|
20240104,164900,5993627490,14410,14410,14410,14410,0
|
|
20240104,164800,5993627490,14410,14410,14410,14410,36980
|
|
20240104,164700,5993627490,14410,14410,14410,14410,0
|
|
20240104,164600,5993627490,14410,14410,14410,14410,0
|
|
20240104,164500,5993627490,14410,14410,14410,14410,0
|
|
20240104,164400,5993627490,14410,14410,14410,14410,0
|
|
20240104,164300,5993627490,14410,14410,14410,14410,0
|
|
20240104,164200,5993627490,14410,14410,14410,14410,0
|
|
20240104,164100,5993627490,14410,14410,14410,14410,0
|
|
20240104,164000,5993627490,14410,14410,14410,14410,0
|
|
20240104,163900,5993627490,14410,14410,14410,14410,0
|
|
20240104,163800,5993627490,14410,14410,14410,14410,0
|
|
20240104,163700,5993627490,14410,14410,14410,14410,0
|
|
20240104,163600,5993627490,14410,14410,14410,14410,0
|
|
20240104,163500,5993627490,14410,14410,14410,14410,0
|
|
20240104,163400,5993627490,14410,14410,14410,14410,0
|
|
20240104,163300,5993627490,14410,14410,14410,14410,0
|
|
20240104,163200,5993627490,14410,14410,14410,14410,0
|
|
20240104,163100,5993627490,14410,14410,14410,14410,0
|
|
20240104,163000,5993627490,14410,14410,14410,14410,0
|
|
20240104,162900,5993627490,14410,14410,14410,14410,0
|
|
20240104,162800,5993627490,14410,14410,14410,14410,0
|
|
20240104,162700,5993627490,14410,14410,14410,14410,0
|
|
20240104,162600,5993627490,14410,14410,14410,14410,0
|
|
20240104,162500,5993627490,14410,14410,14410,14410,0
|
|
20240104,162400,5993627490,14410,14410,14410,14410,0
|
|
20240104,162300,5993627490,14410,14410,14410,14410,0
|
|
20240104,162200,5993627490,14410,14410,14410,14410,0
|
|
20240104,162100,5993627490,14410,14410,14410,14410,0
|
|
20240104,162000,5993627490,14410,14410,14410,14410,0
|
|
20240104,161900,5993627490,14410,14410,14410,14410,0
|
|
20240104,161800,5993627490,14410,14410,14410,14410,36980
|
|
20240104,161700,5993627490,14410,14410,14410,14410,0
|
|
20240104,161600,5993627490,14410,14410,14410,14410,0
|
|
20240104,161500,5993627490,14410,14410,14410,14410,0
|
|
20240104,161400,5993627490,14410,14410,14410,14410,0
|
|
20240104,161300,5993627490,14410,14410,14410,14410,0
|
|
20240104,161200,5993627490,14410,14410,14410,14410,0
|
|
20240104,161100,5993627490,14410,14410,14410,14410,0
|
|
20240104,161000,5993627490,14410,14410,14410,14410,0
|
|
20240104,160900,5993627490,14410,14410,14410,14410,0
|
|
20240104,160800,5993627490,14410,14410,14410,14410,0
|
|
20240104,160700,5993627490,14410,14410,14410,14410,0
|
|
20240104,160600,5993627490,14410,14410,14410,14410,0
|
|
20240104,160500,5993627490,14410,14410,14410,14410,0
|
|
20240104,160400,5993627490,14410,14410,14410,14410,0
|
|
20240104,160300,5993627490,14410,14410,14410,14410,0
|
|
20240104,160200,5993627490,14410,14410,14410,14410,0
|
|
20240104,160100,5993627490,14410,14410,14410,14410,0
|
|
20240104,160000,5993627490,14410,14410,14410,14410,0
|
|
20240104,155900,5993627490,14410,14410,14410,14410,0
|
|
20240104,155800,5993627490,14410,14410,14410,14410,0
|
|
20240104,155700,5993627490,14410,14410,14410,14410,0
|
|
20240104,155600,5993627490,14410,14410,14410,14410,0
|
|
20240104,155500,5993627490,14410,14410,14410,14410,0
|
|
20240104,155400,5993627490,14410,14410,14410,14410,0
|
|
20240104,155300,5993627490,14410,14410,14410,14410,0
|
|
20240104,155200,5993627490,14410,14410,14410,14410,0
|
|
20240104,155100,5993627490,14410,14410,14410,14410,0
|
|
20240104,155000,5993627490,14410,14410,14410,14410,0
|
|
20240104,154900,5993627490,14410,14410,14410,14410,0
|
|
20240104,154800,5993627490,14410,14410,14410,14410,36980
|
|
20240104,154700,5993627490,14410,14410,14410,14410,0
|
|
20240104,154600,5993627490,14410,14410,14410,14410,0
|
|
20240104,154500,5993627490,14410,14410,14410,14410,0
|
|
20240104,154400,5993627490,14410,14410,14410,14410,0
|
|
20240104,154300,5993627490,14410,14410,14410,14410,0
|
|
20240104,154200,5993627490,14410,14410,14410,14410,0
|
|
20240104,154100,5993627490,14410,14410,14410,14410,0
|
|
20240104,154000,5993627490,14410,14410,14410,14410,0
|
|
20240104,153900,5993627490,14410,14410,14410,14410,0
|
|
20240104,153800,5993627490,14410,14410,14410,14410,0
|
|
20240104,153700,5993627490,14410,14410,14410,14410,0
|
|
20240104,153600,5993627490,14410,14410,14410,14410,0
|
|
20240104,153500,5993627490,14410,14410,14410,14410,0
|
|
20240104,153400,5993627490,14410,14410,14410,14410,0
|
|
20240104,153300,5993627490,14410,14410,14410,14410,0
|
|
20240104,153200,5993627490,14410,14410,14410,14410,0
|
|
20240104,153100,5993627490,14410,14410,14410,14410,0
|
|
20240104,153000,5993627490,14410,14410,14410,14410,36980
|
|
20240104,152900,5460745690,14480,14480,14480,14480,0
|
|
20240104,152800,5460745690,14480,14480,14480,14480,0
|
|
20240104,152700,5460745690,14480,14480,14480,14480,0
|
|
20240104,152600,5460745690,14480,14480,14480,14480,0
|
|
20240104,152500,5460745690,14480,14480,14480,14480,0
|
|
20240104,152400,5460745690,14480,14480,14480,14480,0
|
|
20240104,152300,5460745690,14480,14480,14480,14480,0
|
|
20240104,152200,5460745690,14480,14480,14480,14480,0
|
|
20240104,152100,5460745690,14480,14480,14480,14480,0
|
|
20240104,152000,5460745690,14480,14480,14480,14480,0
|
|
20240104,151900,5460745690,14480,14470,14480,14460,648
|
|
20240104,151800,5451369470,14470,14470,14480,14460,1589
|
|
20240104,151700,5428377740,14460,14460,14470,14460,569
|
|
20240104,151600,5420149270,14460,14470,14470,14460,2200
|
|
20240104,151500,5388322520,14460,14470,14470,14460,731
|
|
20240104,151400,5377751990,14470,14460,14470,14460,769
|
|
20240104,151300,5366632070,14460,14470,14470,14460,460
|
|
20240104,151200,5359980320,14460,14460,14470,14460,400
|
|
20240104,151100,5354196050,14470,14460,14470,14460,273
|
|
20240104,151000,5350248330,14470,14470,14470,14450,314
|
|
20240104,150900,5345709070,14470,14450,14470,14450,1254
|
|
20240104,150800,5327576000,14460,14460,14460,14450,509
|
|
20240104,150700,5320219040,14460,14440,14460,14440,1898
|
|
20240104,150600,5292795060,14440,14440,14450,14440,53
|
|
20240104,150500,5292029420,14440,14470,14470,14430,24464
|
|
20240104,150400,4938376780,14470,14470,14480,14470,857
|
|
20240104,150300,4925975770,14470,14480,14480,14470,1065
|
|
20240104,150200,4910565030,14480,14480,14480,14470,470
|
|
20240104,150100,4903762200,14480,14470,14480,14470,549
|
|
20240104,150000,4895816630,14470,14480,14480,14470,1428
|
|
20240104,145900,4875153240,14480,14480,14490,14470,5437
|
|
20240104,145800,4796424250,14490,14480,14490,14480,528
|
|
20240104,145700,4788776320,14480,14490,14490,14480,478
|
|
20240104,145600,4781854470,14480,14480,14490,14480,674
|
|
20240104,145500,4772094550,14480,14480,14480,14480,1042
|
|
20240104,145400,4757006390,14480,14480,14490,14480,2430
|
|
20240104,145300,4721818990,14480,14480,14490,14480,468
|
|
20240104,145200,4715040460,14480,14470,14490,14470,134
|
|
20240104,145100,4713100380,14480,14480,14480,14480,847
|
|
20240104,145000,4700835820,14480,14480,14490,14480,100
|
|
20240104,144900,4699387770,14480,14480,14490,14470,1458
|
|
20240104,144800,4678276460,14480,14480,14490,14470,556
|
|
20240104,144700,4670225640,14480,14490,14490,14470,4330
|
|
20240104,144600,4607518760,14490,14490,14490,14480,4041
|
|
20240104,144500,4548969490,14490,14510,14510,14490,8356
|
|
20240104,144400,4427808840,14500,14510,14510,14500,2665
|
|
20240104,144300,4389163080,14510,14500,14510,14500,2006
|
|
20240104,144200,4360067490,14510,14510,14510,14500,5572
|
|
20240104,144100,4279270050,14510,14510,14520,14500,4575
|
|
20240104,144000,4212892980,14520,14510,14520,14510,7665
|
|
20240104,143900,4101673080,14510,14530,14530,14510,15951
|
|
20240104,143800,3869975730,14530,14530,14530,14530,166
|
|
20240104,143700,3867563750,14530,14540,14540,14530,813
|
|
20240104,143600,3855748610,14530,14530,14540,14530,251
|
|
20240104,143500,3852101160,14530,14530,14540,14530,1406
|
|
20240104,143400,3831671840,14530,14530,14540,14530,247
|
|
20240104,143300,3828082630,14540,14530,14540,14530,173
|
|
20240104,143200,3825568630,14540,14540,14540,14530,316
|
|
20240104,143100,3820976010,14540,14530,14540,14530,174
|
|
20240104,143000,3818447640,14530,14530,14530,14530,211
|
|
20240104,142900,3815381810,14530,14540,14540,14530,7015
|
|
20240104,142800,3713385890,14540,14540,14550,14540,490
|
|
20240104,142700,3706260890,14540,14540,14550,14540,254
|
|
20240104,142600,3702566910,14540,14540,14550,14540,359
|
|
20240104,142500,3697347020,14550,14540,14550,14540,297
|
|
20240104,142400,3693026830,14550,14550,14550,14540,437
|
|
20240104,142300,3686670430,14540,14540,14550,14540,50
|
|
20240104,142200,3685943050,14540,14540,14550,14540,151
|
|
20240104,142100,3683746730,14550,14540,14550,14540,32
|
|
20240104,142000,3683281190,14550,14540,14550,14530,1151
|
|
20240104,141900,3666546180,14540,14540,14550,14540,835
|
|
20240104,141800,3654405080,14540,14540,14550,14540,213
|
|
20240104,141700,3651307960,14540,14550,14550,14540,48
|
|
20240104,141600,3650610010,14540,14550,14550,14540,288
|
|
20240104,141500,3646421390,14540,14540,14550,14540,82
|
|
20240104,141400,3645228360,14540,14540,14540,14530,1827
|
|
20240104,141300,3618665630,14530,14540,14540,14530,4118
|
|
20240104,141200,3558791410,14540,14540,14540,14540,4732
|
|
20240104,141100,3489988130,14540,14550,14550,14540,201
|
|
20240104,141000,3487064840,14540,14550,14550,14540,537
|
|
20240104,140900,3479256760,14550,14540,14550,14540,215
|
|
20240104,140800,3476129990,14540,14560,14560,14540,5371
|
|
20240104,140700,3397984050,14550,14550,14560,14550,146
|
|
20240104,140600,3395859650,14550,14550,14560,14550,5889
|
|
20240104,140500,3310174160,14550,14560,14560,14550,534
|
|
20240104,140400,3302400130,14560,14550,14560,14550,1402
|
|
20240104,140300,3282000770,14550,14560,14560,14550,420
|
|
20240104,140200,3275889670,14550,14550,14550,14550,75
|
|
20240104,140100,3274798420,14550,14560,14560,14550,1120
|
|
20240104,140000,3258491340,14550,14550,14560,14550,210
|
|
20240104,135900,3255435750,14550,14570,14570,14550,4235
|
|
20240104,135800,3193778300,14560,14560,14570,14560,1578
|
|
20240104,135700,3170793780,14560,14570,14570,14560,1000
|
|
20240104,135600,3156227120,14570,14570,14570,14570,1746
|
|
20240104,135500,3130787900,14570,14570,14570,14570,1071
|
|
20240104,135400,3115183430,14580,14570,14580,14570,293
|
|
20240104,135300,3110913820,14570,14570,14580,14570,200
|
|
20240104,135200,3107999720,14580,14570,14580,14570,153
|
|
20240104,135100,3105770200,14580,14570,14580,14570,137
|
|
20240104,135000,3103773420,14570,14580,14580,14570,372
|
|
20240104,134900,3098351780,14580,14580,14590,14570,2985
|
|
20240104,134800,3054816390,14590,14580,14590,14580,176
|
|
20240104,134700,3052249920,14580,14590,14590,14580,1617
|
|
20240104,134600,3028673760,14590,14600,14600,14580,1077
|
|
20240104,134500,3012960330,14600,14590,14600,14590,103
|
|
20240104,134400,3011457260,14590,14590,14600,14590,73
|
|
20240104,134300,3010392160,14600,14600,14600,14590,421
|
|
20240104,134200,3004249240,14590,14600,14600,14590,20
|
|
20240104,134100,3003957420,14590,14590,14590,14590,71
|
|
20240104,134000,3002921530,14590,14600,14600,14590,123
|
|
20240104,133900,3001125830,14600,14600,14610,14600,505
|
|
20240104,133800,2993752810,14600,14600,14600,14600,19
|
|
20240104,133700,2993475410,14600,14600,14620,14600,295
|
|
20240104,133600,2989168250,14620,14590,14620,14590,220
|
|
20240104,133500,2985956270,14600,14580,14600,14580,1181
|
|
20240104,133400,2968724820,14580,14580,14590,14580,171
|
|
20240104,133300,2966230440,14580,14580,14580,14580,89
|
|
20240104,133200,2964932820,14600,14590,14600,14590,814
|
|
20240104,133100,2953055740,14590,14600,14600,14590,124
|
|
20240104,133000,2951246190,14590,14600,14600,14590,525
|
|
20240104,132900,2943581230,14600,14600,14600,14590,275
|
|
20240104,132800,2939567190,14600,14600,14600,14600,265
|
|
20240104,132700,2935698190,14590,14590,14590,14590,329
|
|
20240104,132600,2930898080,14580,14580,14590,14580,365
|
|
20240104,132500,2925572880,14580,14600,14600,14580,123
|
|
20240104,132400,2923779080,14590,14590,14600,14590,17
|
|
20240104,132300,2923531020,14580,14590,14590,14580,194
|
|
20240104,132200,2920702170,14590,14590,14590,14590,48
|
|
20240104,132100,2920001850,14590,14590,14590,14590,296
|
|
20240104,132000,2915683210,14590,14600,14600,14590,361
|
|
20240104,131900,2910416190,14590,14600,14600,14590,188
|
|
20240104,131800,2907673220,14590,14590,14590,14590,16
|
|
20240104,131700,2907439780,14590,14600,14600,14590,80
|
|
20240104,131600,2906272530,14590,14590,14590,14590,77
|
|
20240104,131500,2905149100,14590,14600,14600,14590,26
|
|
20240104,131400,2904769610,14590,14590,14600,14590,102
|
|
20240104,131300,2903281270,14590,14580,14590,14580,707
|
|
20240104,131200,2892967320,14580,14600,14610,14580,1700
|
|
20240104,131100,2868156820,14600,14600,14610,14590,62
|
|
20240104,131000,2867251240,14600,14590,14600,14590,165
|
|
20240104,130900,2864843800,14590,14620,14620,14590,36
|
|
20240104,130800,2864318300,14620,14600,14620,14590,413
|
|
20240104,130700,2858289100,14600,14590,14600,14590,104
|
|
20240104,130600,2856771730,14590,14600,14600,14590,124
|
|
20240104,130500,2854962260,14600,14590,14600,14580,321
|
|
20240104,130400,2850276870,14590,14590,14590,14580,408
|
|
20240104,130300,2844324910,14580,14590,14590,14580,72
|
|
20240104,130200,2843274810,14590,14590,14590,14580,78
|
|
20240104,130100,2842137480,14580,14590,14590,14580,146
|
|
20240104,130000,2840008380,14590,14590,14590,14580,422
|
|
20240104,125900,2833852510,14590,14590,14590,14580,216
|
|
20240104,125800,2830701100,14590,14590,14590,14580,169
|
|
20240104,125700,2828235460,14580,14590,14590,14580,255
|
|
20240104,125600,2824515090,14580,14580,14590,14580,62
|
|
20240104,125500,2823611100,14590,14590,14590,14580,621
|
|
20240104,125400,2814550760,14590,14580,14590,14580,69
|
|
20240104,125300,2813544100,14580,14590,14590,14580,3045
|
|
20240104,125200,2769117610,14590,14600,14610,14590,3290
|
|
20240104,125100,2721099240,14610,14610,14610,14600,41
|
|
20240104,125000,2720500260,14610,14610,14610,14600,111
|
|
20240104,124900,2718878650,14610,14610,14610,14600,232
|
|
20240104,124800,2715490130,14600,14600,14600,14590,679
|
|
20240104,124700,2705576850,14600,14590,14600,14590,111
|
|
20240104,124600,2703956310,14590,14600,14600,14590,166
|
|
20240104,124500,2701532740,14590,14600,14600,14590,319
|
|
20240104,124400,2696875410,14600,14600,14600,14600,673
|
|
20240104,124300,2687049610,14610,14600,14610,14600,248
|
|
20240104,124200,2683428410,14610,14600,14610,14600,32
|
|
20240104,124100,2682961200,14610,14610,14610,14610,137
|
|
20240104,124000,2680959630,14610,14610,14610,14610,96
|
|
20240104,123900,2679557070,14610,14600,14610,14600,18
|
|
20240104,123800,2679294260,14600,14610,14610,14600,215
|
|
20240104,123700,2676154120,14610,14600,14610,14600,209
|
|
20240104,123600,2673100970,14600,14600,14600,14600,2
|
|
20240104,123500,2673071770,14600,14600,14610,14590,313
|
|
20240104,123400,2668503690,14600,14590,14600,14590,25
|
|
20240104,123300,2668138750,14590,14590,14630,14590,100
|
|
20240104,123200,2666679710,14630,14590,14630,14590,111
|
|
20240104,123100,2665057750,14590,14590,14600,14590,5
|
|
20240104,123000,2664984790,14590,14580,14590,14580,645
|
|
20240104,122900,2655577700,14580,14580,14590,14580,136
|
|
20240104,122800,2653593570,14580,14580,14580,14580,64
|
|
20240104,122700,2652660450,14580,14590,14590,14580,9
|
|
20240104,122600,2652529220,14590,14590,14590,14580,136
|
|
20240104,122500,2650545070,14580,14590,14590,14580,546
|
|
20240104,122400,2642578990,14600,14600,14610,14600,3201
|
|
20240104,122300,2595844200,14610,14620,14620,14610,616
|
|
20240104,122200,2586844380,14610,14610,14620,14610,119
|
|
20240104,122100,2585105390,14610,14600,14610,14600,305
|
|
20240104,122000,2580651410,14600,14600,14600,14590,481
|
|
20240104,121900,2573628850,14590,14600,14600,14590,242
|
|
20240104,121800,2570095970,14590,14590,14590,14590,706
|
|
20240104,121700,2559795430,14590,14590,14590,14580,446
|
|
20240104,121600,2553288300,14590,14590,14600,14590,36
|
|
20240104,121500,2552762790,14590,14590,14590,14580,1854
|
|
20240104,121400,2525728090,14590,14590,14590,14580,51
|
|
20240104,121300,2524984080,14590,14580,14590,14580,159
|
|
20240104,121200,2522664320,14590,14580,14590,14580,635
|
|
20240104,121100,2513399800,14580,14580,14580,14580,9
|
|
20240104,121000,2513268580,14580,14580,14590,14580,59
|
|
20240104,120900,2512408300,14580,14580,14580,14580,212
|
|
20240104,120800,2509317340,14580,14580,14590,14580,70
|
|
20240104,120700,2508296730,14590,14590,14590,14580,28
|
|
20240104,120600,2507888240,14580,14590,14590,14580,176
|
|
20240104,120500,2505320490,14590,14590,14590,14580,344
|
|
20240104,120400,2500304170,14590,14580,14590,14580,27
|
|
20240104,120300,2499910340,14580,14590,14590,14580,178
|
|
20240104,120200,2497313770,14600,14600,14600,14590,423
|
|
20240104,120100,2491141610,14590,14590,14590,14590,237
|
|
20240104,120000,2487683780,14590,14600,14600,14590,33
|
|
20240104,115900,2487202280,14590,14600,14600,14590,161
|
|
20240104,115800,2484851770,14600,14590,14600,14590,380
|
|
20240104,115700,2479305570,14600,14600,14600,14600,3
|
|
20240104,115600,2479261770,14590,14590,14600,14590,201
|
|
20240104,115500,2476329030,14590,14590,14590,14580,23
|
|
20240104,115400,2475993620,14590,14580,14590,14580,97
|
|
20240104,115300,2474579310,14590,14580,14590,14580,23
|
|
20240104,115200,2474243850,14590,14590,14590,14580,245
|
|
20240104,115100,2470671640,14590,14590,14590,14580,170
|
|
20240104,115000,2468191400,14580,14600,14600,14580,74
|
|
20240104,114900,2467112270,14600,14600,14610,14590,41
|
|
20240104,114800,2466513430,14610,14600,14620,14580,191
|
|
20240104,114700,2463728260,14580,14630,14630,14580,43
|
|
20240104,114600,2463101180,14650,14650,14650,14650,5
|
|
20240104,114500,2463027930,14660,14580,14660,14560,3966
|
|
20240104,114400,2405127390,14580,14590,14590,14580,558
|
|
20240104,114300,2396986180,14590,14590,14590,14580,260
|
|
20240104,114200,2393193830,14590,14580,14590,14580,697
|
|
20240104,114100,2383024650,14590,14590,14590,14580,187
|
|
20240104,114000,2380296350,14590,14590,14590,14580,198
|
|
20240104,113900,2377408460,14580,14590,14590,14580,65
|
|
20240104,113800,2376460190,14590,14590,14590,14590,583
|
|
20240104,113700,2367954220,14590,14590,14600,14580,152
|
|
20240104,113600,2365737090,14600,14590,14600,14580,8
|
|
20240104,113500,2365620400,14580,14600,14600,14580,65
|
|
20240104,113400,2364671980,14590,14580,14590,14580,73
|
|
20240104,113300,2363606940,14580,14580,14580,14580,58
|
|
20240104,113200,2362761300,14590,14580,14590,14570,310
|
|
20240104,113100,2358243090,14580,14570,14580,14570,4
|
|
20240104,113000,2358184800,14590,14560,14590,14560,615
|
|
20240104,112900,2349224420,14560,14560,14570,14560,527
|
|
20240104,112800,2341550780,14570,14570,14580,14570,833
|
|
20240104,112700,2329413310,14580,14580,14580,14580,265
|
|
20240104,112600,2325549610,14580,14570,14580,14570,107
|
|
20240104,112500,2323990580,14570,14570,14570,14560,2972
|
|
20240104,112400,2280692440,14580,14590,14590,14580,1592
|
|
20240104,112300,2257476020,14590,14620,14620,14590,1843
|
|
20240104,112200,2230562700,14620,14630,14630,14610,374
|
|
20240104,112100,2225095920,14620,14630,14630,14620,294
|
|
20240104,112000,2220796900,14630,14630,14630,14620,66
|
|
20240104,111900,2219831820,14620,14620,14630,14610,281
|
|
20240104,111800,2215723590,14610,14610,14610,14610,103
|
|
20240104,111700,2214218760,14620,14630,14630,14620,84
|
|
20240104,111600,2212989940,14630,14630,14640,14610,15
|
|
20240104,111500,2212770540,14610,14610,14610,14610,4
|
|
20240104,111400,2212712100,14640,14610,14640,14610,371
|
|
20240104,111300,2207288110,14620,14620,14620,14610,27
|
|
20240104,111200,2206893390,14620,14620,14620,14610,3
|
|
20240104,111100,2206849540,14620,14640,14640,14610,1233
|
|
20240104,111000,2188814140,14640,14640,14640,14630,19
|
|
20240104,110900,2188536010,14640,14640,14640,14640,11
|
|
20240104,110800,2188374970,14630,14640,14640,14630,375
|
|
20240104,110700,2182888570,14630,14640,14640,14630,4
|
|
20240104,110600,2182830040,14640,14640,14640,14630,179
|
|
20240104,110500,2180210720,14630,14630,14640,14630,201
|
|
20240104,110400,2177270080,14640,14640,14650,14640,795
|
|
20240104,110300,2165631170,14650,14650,14650,14650,93
|
|
20240104,110200,2164268720,14640,14630,14640,14630,795
|
|
20240104,110100,2152635850,14630,14640,14640,14630,109
|
|
20240104,110000,2151040120,14640,14660,14660,14640,336
|
|
20240104,105900,2146119240,14660,14660,14660,14660,72
|
|
20240104,105800,2145063720,14660,14660,14660,14650,232
|
|
20240104,105700,2141664100,14660,14650,14660,14650,47
|
|
20240104,105600,2140975540,14660,14650,14660,14650,305
|
|
20240104,105500,2136505890,14640,14620,14650,14620,252
|
|
20240104,105400,2132816400,14630,14620,14630,14610,1189
|
|
20240104,105300,2115433230,14620,14620,14620,14610,982
|
|
20240104,105200,2101077390,14620,14620,14620,14610,1187
|
|
20240104,105100,2083723730,14620,14620,14620,14620,111
|
|
20240104,105000,2082100910,14620,14610,14620,14610,200
|
|
20240104,104900,2079178890,14640,14640,14640,14640,20
|
|
20240104,104800,2078886090,14640,14610,14640,14610,1214
|
|
20240104,104700,2061122470,14610,14640,14640,14610,493
|
|
20240104,104600,2053914520,14640,14660,14660,14640,220
|
|
20240104,104500,2050691640,14660,14650,14660,14650,192
|
|
20240104,104400,2047877420,14650,14650,14650,14650,77
|
|
20240104,104300,2046749370,14650,14670,14670,14650,291
|
|
20240104,104200,2042482480,14670,14650,14670,14650,199
|
|
20240104,104100,2039565110,14650,14650,14680,14650,1656
|
|
20240104,104000,2015277690,14650,14640,14660,14640,1557
|
|
20240104,103900,1992459720,14640,14640,14640,14630,207
|
|
20240104,103800,1989429250,14640,14650,14650,14640,143
|
|
20240104,103700,1987335620,14640,14650,14650,14640,201
|
|
20240104,103600,1984392520,14650,14630,14650,14630,140
|
|
20240104,103500,1982343500,14630,14660,14660,14620,914
|
|
20240104,103400,1968968570,14660,14630,14660,14630,721
|
|
20240104,103300,1958410970,14630,14610,14630,14610,411
|
|
20240104,103200,1952403240,14610,14610,14610,14600,321
|
|
20240104,103100,1947714530,14600,14610,14610,14600,49
|
|
20240104,103000,1946999100,14600,14600,14610,14580,3011
|
|
20240104,102900,1903086450,14610,14610,14610,14600,293
|
|
20240104,102800,1898806700,14610,14630,14640,14610,755
|
|
20240104,102700,1887767570,14640,14640,14640,14630,889
|
|
20240104,102600,1874752960,14630,14590,14630,14590,2754
|
|
20240104,102500,1834482700,14600,14580,14600,14580,715
|
|
20240104,102400,1824052330,14580,14580,14580,14580,455
|
|
20240104,102300,1817418430,14580,14580,14590,14580,2040
|
|
20240104,102200,1787675090,14590,14590,14590,14590,42
|
|
20240104,102100,1787062310,14590,14590,14590,14590,948
|
|
20240104,102000,1773230990,14600,14590,14600,14590,46
|
|
20240104,101900,1772559420,14600,14590,14600,14590,112
|
|
20240104,101800,1770924340,14600,14590,14600,14590,313
|
|
20240104,101700,1766355010,14600,14580,14600,14580,104
|
|
20240104,101600,1764837670,14580,14600,14600,14580,472
|
|
20240104,101500,1757954450,14600,14590,14600,14580,218
|
|
20240104,101400,1754774390,14580,14600,14600,14580,282
|
|
20240104,101300,1750660540,14610,14610,14610,14610,1
|
|
20240104,101200,1750645930,14580,14580,14580,14580,544
|
|
20240104,101100,1742714410,14580,14600,14600,14580,3333
|
|
20240104,101000,1694073880,14600,14600,14610,14600,703
|
|
20240104,100900,1683805130,14610,14610,14610,14610,57
|
|
20240104,100800,1682972360,14610,14620,14630,14610,286
|
|
20240104,100700,1678792000,14630,14600,14630,14600,218
|
|
20240104,100600,1675604860,14600,14630,14630,14590,301
|
|
20240104,100500,1671210400,14590,14630,14630,14590,312
|
|
20240104,100400,1666655310,14600,14600,14620,14590,1880
|
|
20240104,100300,1639193880,14620,14600,14620,14600,866
|
|
20240104,100200,1626550040,14600,14630,14630,14590,422
|
|
20240104,100100,1620389410,14630,14630,14630,14600,136
|
|
20240104,100000,1618400060,14600,14610,14630,14600,174
|
|
20240104,095900,1615857610,14600,14620,14620,14600,157
|
|
20240104,095800,1613564300,14600,14620,14630,14600,212
|
|
20240104,095700,1610468030,14630,14600,14630,14600,732
|
|
20240104,095600,1599766330,14610,14620,14620,14600,786
|
|
20240104,095500,1588288270,14620,14620,14620,14610,70
|
|
20240104,095400,1587265030,14610,14600,14610,14600,123
|
|
20240104,095300,1585469140,14600,14600,14620,14590,142
|
|
20240104,095200,1583396620,14590,14600,14600,14590,702
|
|
20240104,095100,1573151700,14600,14620,14620,14600,905
|
|
20240104,095000,1559933800,14620,14620,14630,14610,185
|
|
20240104,094900,1557228880,14610,14590,14610,14590,1807
|
|
20240104,094800,1530845220,14590,14590,14590,14580,305
|
|
20240104,094700,1526395490,14590,14580,14600,14570,801
|
|
20240104,094600,1514712560,14580,14590,14590,14570,33
|
|
20240104,094500,1514231630,14580,14580,14590,14570,1993
|
|
20240104,094400,1485165210,14570,14550,14570,14550,1218
|
|
20240104,094300,1467428040,14550,14570,14570,14550,305
|
|
20240104,094200,1462987340,14570,14560,14570,14550,191
|
|
20240104,094100,1460205510,14560,14550,14560,14540,1381
|
|
20240104,094000,1440120230,14550,14540,14560,14540,150
|
|
20240104,093900,1437938020,14540,14530,14550,14520,908
|
|
20240104,093800,1424736780,14520,14530,14530,14520,254
|
|
20240104,093700,1421047510,14520,14530,14530,14510,779
|
|
20240104,093600,1409739380,14530,14520,14530,14520,3235
|
|
20240104,093500,1362766230,14520,14550,14550,14520,13444
|
|
20240104,093400,1167391680,14550,14560,14560,14540,311
|
|
20240104,093300,1162868720,14550,14550,14560,14540,5180
|
|
20240104,093200,1087518820,14560,14560,14560,14550,634
|
|
20240104,093100,1078291580,14570,14550,14570,14550,598
|
|
20240104,093000,1069588350,14540,14540,14550,14540,290
|
|
20240104,092900,1065370280,14540,14540,14540,14530,1273
|
|
20240104,092800,1046862760,14540,14530,14540,14530,850
|
|
20240104,092700,1034511850,14540,14540,14540,14530,465
|
|
20240104,092600,1027751570,14530,14540,14540,14530,5606
|
|
20240104,092500,946284350,14540,14540,14540,14530,1237
|
|
20240104,092400,928298470,14540,14540,14550,14530,1088
|
|
20240104,092300,912480940,14540,14540,14550,14540,1577
|
|
20240104,092200,889551220,14540,14530,14540,14520,619
|
|
20240104,092100,880557010,14530,14520,14530,14510,3116
|
|
20240104,092000,835318210,14510,14520,14520,14510,2498
|
|
20240104,091900,799056470,14520,14520,14520,14510,329
|
|
20240104,091800,794281030,14520,14530,14530,14510,7297
|
|
20240104,091700,688329110,14530,14540,14540,14520,794
|
|
20240104,091600,676792260,14540,14540,14540,14520,475
|
|
20240104,091500,669890350,14530,14520,14530,14520,795
|
|
20240104,091400,658340940,14530,14550,14550,14520,2744
|
|
20240104,091300,618465230,14540,14550,14560,14540,2299
|
|
20240104,091200,585021800,14560,14560,14570,14550,719
|
|
20240104,091100,574553410,14560,14560,14560,14550,1181
|
|
20240104,091000,557362420,14560,14550,14560,14550,421
|
|
20240104,090900,551234270,14560,14550,14560,14550,2675
|
|
20240104,090800,512304080,14560,14540,14560,14540,1456
|
|
20240104,090700,491119280,14530,14540,14550,14520,3293
|
|
20240104,090600,443262880,14540,14530,14550,14530,1775
|
|
20240104,090500,417452590,14530,14530,14540,14520,3172
|
|
20240104,090400,371374450,14530,14530,14550,14530,1505
|
|
20240104,090300,349503460,14520,14520,14530,14510,2516
|
|
20240104,090200,312960810,14510,14530,14530,14510,4238
|
|
20240104,090100,251450540,14530,14590,14590,14510,11086
|
|
20240104,090000,90194510,14580,14640,14640,14580,6170
|