591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184800,4387054290,14300,14300,14300,14300,14156
|
|
20240105,184700,4387054290,14300,14300,14300,14300,0
|
|
20240105,184600,4387054290,14300,14300,14300,14300,0
|
|
20240105,184500,4387054290,14300,14300,14300,14300,0
|
|
20240105,184400,4387054290,14300,14300,14300,14300,0
|
|
20240105,184300,4387054290,14300,14300,14300,14300,0
|
|
20240105,184200,4387054290,14300,14300,14300,14300,0
|
|
20240105,184100,4387054290,14300,14300,14300,14300,0
|
|
20240105,184000,4387054290,14300,14300,14300,14300,0
|
|
20240105,183900,4387054290,14300,14300,14300,14300,0
|
|
20240105,183800,4387054290,14300,14300,14300,14300,0
|
|
20240105,183700,4387054290,14300,14300,14300,14300,0
|
|
20240105,183600,4387054290,14300,14300,14300,14300,0
|
|
20240105,183500,4387054290,14300,14300,14300,14300,0
|
|
20240105,183400,4387054290,14300,14300,14300,14300,0
|
|
20240105,183300,4387054290,14300,14300,14300,14300,0
|
|
20240105,183200,4387054290,14300,14300,14300,14300,0
|
|
20240105,183100,4387054290,14300,14300,14300,14300,0
|
|
20240105,183000,4387054290,14300,14300,14300,14300,0
|
|
20240105,182900,4387054290,14300,14300,14300,14300,0
|
|
20240105,182800,4387054290,14300,14300,14300,14300,0
|
|
20240105,182700,4387054290,14300,14300,14300,14300,0
|
|
20240105,182600,4387054290,14300,14300,14300,14300,0
|
|
20240105,182500,4387054290,14300,14300,14300,14300,0
|
|
20240105,182400,4387054290,14300,14300,14300,14300,0
|
|
20240105,182300,4387054290,14300,14300,14300,14300,0
|
|
20240105,182200,4387054290,14300,14300,14300,14300,0
|
|
20240105,182100,4387054290,14300,14300,14300,14300,0
|
|
20240105,182000,4387054290,14300,14300,14300,14300,0
|
|
20240105,181900,4387054290,14300,14300,14300,14300,0
|
|
20240105,181800,4387054290,14300,14300,14300,14300,14156
|
|
20240105,181700,4387054290,14300,14300,14300,14300,0
|
|
20240105,181600,4387054290,14300,14300,14300,14300,0
|
|
20240105,181500,4387054290,14300,14300,14300,14300,0
|
|
20240105,181400,4387054290,14300,14300,14300,14300,0
|
|
20240105,181300,4387054290,14300,14300,14300,14300,0
|
|
20240105,181200,4387054290,14300,14300,14300,14300,0
|
|
20240105,181100,4387054290,14300,14300,14300,14300,0
|
|
20240105,181000,4387054290,14300,14300,14300,14300,0
|
|
20240105,180900,4387054290,14300,14300,14300,14300,0
|
|
20240105,180800,4387054290,14300,14300,14300,14300,0
|
|
20240105,180700,4387054290,14300,14300,14300,14300,0
|
|
20240105,180600,4387054290,14300,14300,14300,14300,0
|
|
20240105,180500,4387054290,14300,14300,14300,14300,0
|
|
20240105,180400,4387054290,14300,14300,14300,14300,0
|
|
20240105,180300,4387054290,14300,14300,14300,14300,0
|
|
20240105,180200,4387054290,14300,14300,14300,14300,0
|
|
20240105,180100,4387054290,14300,14300,14300,14300,0
|
|
20240105,180000,4387054290,14300,14300,14300,14300,0
|
|
20240105,175900,4387054290,14300,14300,14300,14300,0
|
|
20240105,175800,4387054290,14300,14300,14300,14300,0
|
|
20240105,175700,4387054290,14300,14300,14300,14300,0
|
|
20240105,175600,4387054290,14300,14300,14300,14300,0
|
|
20240105,175500,4387054290,14300,14300,14300,14300,0
|
|
20240105,175400,4387054290,14300,14300,14300,14300,0
|
|
20240105,175300,4387054290,14300,14300,14300,14300,0
|
|
20240105,175200,4387054290,14300,14300,14300,14300,0
|
|
20240105,175100,4387054290,14300,14300,14300,14300,0
|
|
20240105,175000,4387054290,14300,14300,14300,14300,0
|
|
20240105,174900,4387054290,14300,14300,14300,14300,0
|
|
20240105,174800,4387054290,14300,14300,14300,14300,14156
|
|
20240105,174700,4387054290,14300,14300,14300,14300,0
|
|
20240105,174600,4387054290,14300,14300,14300,14300,0
|
|
20240105,174500,4387054290,14300,14300,14300,14300,0
|
|
20240105,174400,4387054290,14300,14300,14300,14300,0
|
|
20240105,174300,4387054290,14300,14300,14300,14300,0
|
|
20240105,174200,4387054290,14300,14300,14300,14300,0
|
|
20240105,174100,4387054290,14300,14300,14300,14300,0
|
|
20240105,174000,4387054290,14300,14300,14300,14300,0
|
|
20240105,173900,4387054290,14300,14300,14300,14300,0
|
|
20240105,173800,4387054290,14300,14300,14300,14300,0
|
|
20240105,173700,4387054290,14300,14300,14300,14300,0
|
|
20240105,173600,4387054290,14300,14300,14300,14300,0
|
|
20240105,173500,4387054290,14300,14300,14300,14300,0
|
|
20240105,173400,4387054290,14300,14300,14300,14300,0
|
|
20240105,173300,4387054290,14300,14300,14300,14300,0
|
|
20240105,173200,4387054290,14300,14300,14300,14300,0
|
|
20240105,173100,4387054290,14300,14300,14300,14300,0
|
|
20240105,173000,4387054290,14300,14300,14300,14300,0
|
|
20240105,172900,4387054290,14300,14300,14300,14300,0
|
|
20240105,172800,4387054290,14300,14300,14300,14300,0
|
|
20240105,172700,4387054290,14300,14300,14300,14300,0
|
|
20240105,172600,4387054290,14300,14300,14300,14300,0
|
|
20240105,172500,4387054290,14300,14300,14300,14300,0
|
|
20240105,172400,4387054290,14300,14300,14300,14300,0
|
|
20240105,172300,4387054290,14300,14300,14300,14300,0
|
|
20240105,172200,4387054290,14300,14300,14300,14300,0
|
|
20240105,172100,4387054290,14300,14300,14300,14300,0
|
|
20240105,172000,4387054290,14300,14300,14300,14300,0
|
|
20240105,171900,4387054290,14300,14300,14300,14300,0
|
|
20240105,171800,4387054290,14300,14300,14300,14300,14156
|
|
20240105,171700,4387054290,14300,14300,14300,14300,0
|
|
20240105,171600,4387054290,14300,14300,14300,14300,0
|
|
20240105,171500,4387054290,14300,14300,14300,14300,0
|
|
20240105,171400,4387054290,14300,14300,14300,14300,0
|
|
20240105,171300,4387054290,14300,14300,14300,14300,0
|
|
20240105,171200,4387054290,14300,14300,14300,14300,0
|
|
20240105,171100,4387054290,14300,14300,14300,14300,0
|
|
20240105,171000,4387054290,14300,14300,14300,14300,0
|
|
20240105,170900,4387054290,14300,14300,14300,14300,0
|
|
20240105,170800,4387054290,14300,14300,14300,14300,0
|
|
20240105,170700,4387054290,14300,14300,14300,14300,0
|
|
20240105,170600,4387054290,14300,14300,14300,14300,0
|
|
20240105,170500,4387054290,14300,14300,14300,14300,0
|
|
20240105,170400,4387054290,14300,14300,14300,14300,0
|
|
20240105,170300,4387054290,14300,14300,14300,14300,0
|
|
20240105,170200,4387054290,14300,14300,14300,14300,0
|
|
20240105,170100,4387054290,14300,14300,14300,14300,0
|
|
20240105,170000,4387054290,14300,14300,14300,14300,0
|
|
20240105,165900,4387054290,14300,14300,14300,14300,0
|
|
20240105,165800,4387054290,14300,14300,14300,14300,0
|
|
20240105,165700,4387054290,14300,14300,14300,14300,0
|
|
20240105,165600,4387054290,14300,14300,14300,14300,0
|
|
20240105,165500,4387054290,14300,14300,14300,14300,0
|
|
20240105,165400,4387054290,14300,14300,14300,14300,0
|
|
20240105,165300,4387054290,14300,14300,14300,14300,0
|
|
20240105,165200,4387054290,14300,14300,14300,14300,0
|
|
20240105,165100,4387054290,14300,14300,14300,14300,0
|
|
20240105,165000,4387054290,14300,14300,14300,14300,0
|
|
20240105,164900,4387054290,14300,14300,14300,14300,0
|
|
20240105,164800,4387054290,14300,14300,14300,14300,14156
|
|
20240105,164700,4387054290,14300,14300,14300,14300,0
|
|
20240105,164600,4387054290,14300,14300,14300,14300,0
|
|
20240105,164500,4387054290,14300,14300,14300,14300,0
|
|
20240105,164400,4387054290,14300,14300,14300,14300,0
|
|
20240105,164300,4387054290,14300,14300,14300,14300,0
|
|
20240105,164200,4387054290,14300,14300,14300,14300,0
|
|
20240105,164100,4387054290,14300,14300,14300,14300,0
|
|
20240105,164000,4387054290,14300,14300,14300,14300,0
|
|
20240105,163900,4387054290,14300,14300,14300,14300,0
|
|
20240105,163800,4387054290,14300,14300,14300,14300,0
|
|
20240105,163700,4387054290,14300,14300,14300,14300,0
|
|
20240105,163600,4387054290,14300,14300,14300,14300,0
|
|
20240105,163500,4387054290,14300,14300,14300,14300,0
|
|
20240105,163400,4387054290,14300,14300,14300,14300,0
|
|
20240105,163300,4387054290,14300,14300,14300,14300,0
|
|
20240105,163200,4387054290,14300,14300,14300,14300,0
|
|
20240105,163100,4387054290,14300,14300,14300,14300,0
|
|
20240105,163000,4387054290,14300,14300,14300,14300,0
|
|
20240105,162900,4387054290,14300,14300,14300,14300,0
|
|
20240105,162800,4387054290,14300,14300,14300,14300,0
|
|
20240105,162700,4387054290,14300,14300,14300,14300,0
|
|
20240105,162600,4387054290,14300,14300,14300,14300,0
|
|
20240105,162500,4387054290,14300,14300,14300,14300,0
|
|
20240105,162400,4387054290,14300,14300,14300,14300,0
|
|
20240105,162300,4387054290,14300,14300,14300,14300,0
|
|
20240105,162200,4387054290,14300,14300,14300,14300,0
|
|
20240105,162100,4387054290,14300,14300,14300,14300,0
|
|
20240105,162000,4387054290,14300,14300,14300,14300,0
|
|
20240105,161900,4387054290,14300,14300,14300,14300,0
|
|
20240105,161800,4387054290,14300,14300,14300,14300,14156
|
|
20240105,161700,4387054290,14300,14300,14300,14300,0
|
|
20240105,161600,4387054290,14300,14300,14300,14300,0
|
|
20240105,161500,4387054290,14300,14300,14300,14300,0
|
|
20240105,161400,4387054290,14300,14300,14300,14300,0
|
|
20240105,161300,4387054290,14300,14300,14300,14300,0
|
|
20240105,161200,4387054290,14300,14300,14300,14300,0
|
|
20240105,161100,4387054290,14300,14300,14300,14300,0
|
|
20240105,161000,4387054290,14300,14300,14300,14300,0
|
|
20240105,160900,4387054290,14300,14300,14300,14300,0
|
|
20240105,160800,4387054290,14300,14300,14300,14300,0
|
|
20240105,160700,4387054290,14300,14300,14300,14300,0
|
|
20240105,160600,4387054290,14300,14300,14300,14300,0
|
|
20240105,160500,4387054290,14300,14300,14300,14300,0
|
|
20240105,160400,4387054290,14300,14300,14300,14300,0
|
|
20240105,160300,4387054290,14300,14300,14300,14300,0
|
|
20240105,160200,4387054290,14300,14300,14300,14300,0
|
|
20240105,160100,4387054290,14300,14300,14300,14300,0
|
|
20240105,160000,4387054290,14300,14300,14300,14300,0
|
|
20240105,155900,4387054290,14300,14300,14300,14300,0
|
|
20240105,155800,4387054290,14300,14300,14300,14300,0
|
|
20240105,155700,4387054290,14300,14300,14300,14300,0
|
|
20240105,155600,4387054290,14300,14300,14300,14300,0
|
|
20240105,155500,4387054290,14300,14300,14300,14300,0
|
|
20240105,155400,4387054290,14300,14300,14300,14300,0
|
|
20240105,155300,4387054290,14300,14300,14300,14300,0
|
|
20240105,155200,4387054290,14300,14300,14300,14300,0
|
|
20240105,155100,4387054290,14300,14300,14300,14300,0
|
|
20240105,155000,4387054290,14300,14300,14300,14300,0
|
|
20240105,154900,4387054290,14300,14300,14300,14300,0
|
|
20240105,154800,4387054290,14300,14300,14300,14300,14156
|
|
20240105,154700,4387054290,14300,14300,14300,14300,0
|
|
20240105,154600,4387054290,14300,14300,14300,14300,0
|
|
20240105,154500,4387054290,14300,14300,14300,14300,0
|
|
20240105,154400,4387054290,14300,14300,14300,14300,0
|
|
20240105,154300,4387054290,14300,14300,14300,14300,0
|
|
20240105,154200,4387054290,14300,14300,14300,14300,0
|
|
20240105,154100,4387054290,14300,14300,14300,14300,0
|
|
20240105,154000,4387054290,14300,14300,14300,14300,0
|
|
20240105,153900,4387054290,14300,14300,14300,14300,0
|
|
20240105,153800,4387054290,14300,14300,14300,14300,0
|
|
20240105,153700,4387054290,14300,14300,14300,14300,0
|
|
20240105,153600,4387054290,14300,14300,14300,14300,0
|
|
20240105,153500,4387054290,14300,14300,14300,14300,0
|
|
20240105,153400,4387054290,14300,14300,14300,14300,0
|
|
20240105,153300,4387054290,14300,14300,14300,14300,0
|
|
20240105,153200,4387054290,14300,14300,14300,14300,0
|
|
20240105,153100,4387054290,14300,14300,14300,14300,0
|
|
20240105,153000,4387054290,14300,14300,14300,14300,14156
|
|
20240105,152900,4184623490,14330,14330,14330,14330,0
|
|
20240105,152800,4184623490,14330,14330,14330,14330,0
|
|
20240105,152700,4184623490,14330,14330,14330,14330,0
|
|
20240105,152600,4184623490,14330,14330,14330,14330,0
|
|
20240105,152500,4184623490,14330,14330,14330,14330,0
|
|
20240105,152400,4184623490,14330,14330,14330,14330,0
|
|
20240105,152300,4184623490,14330,14330,14330,14330,0
|
|
20240105,152200,4184623490,14330,14330,14330,14330,0
|
|
20240105,152100,4184623490,14330,14330,14330,14330,0
|
|
20240105,152000,4184623490,14330,14330,14330,14330,0
|
|
20240105,151900,4184623490,14330,14320,14340,14300,2289
|
|
20240105,151800,4151843500,14320,14310,14320,14310,780
|
|
20240105,151700,4140678940,14310,14310,14320,14300,773
|
|
20240105,151600,4129616600,14310,14300,14320,14300,565
|
|
20240105,151500,4121531810,14310,14310,14320,14300,1114
|
|
20240105,151400,4105590360,14310,14310,14320,14310,75
|
|
20240105,151300,4104516610,14310,14310,14320,14310,423
|
|
20240105,151200,4098463020,14310,14310,14320,14310,157
|
|
20240105,151100,4096215450,14310,14310,14320,14310,476
|
|
20240105,151000,4089403530,14310,14320,14320,14310,54
|
|
20240105,150900,4088630380,14310,14300,14320,14300,124
|
|
20240105,150800,4086855920,14300,14300,14320,14300,235
|
|
20240105,150700,4083495320,14300,14300,14310,14300,1238
|
|
20240105,150600,4065790920,14300,14300,14300,14290,421
|
|
20240105,150500,4059772290,14300,14330,14330,14300,1784
|
|
20240105,150400,4034229940,14320,14330,14330,14320,1669
|
|
20240105,150300,4010313280,14330,14330,14340,14330,1631
|
|
20240105,150200,3986938870,14330,14330,14340,14330,684
|
|
20240105,150100,3977137100,14330,14330,14340,14330,295
|
|
20240105,150000,3972909060,14340,14330,14340,14330,170
|
|
20240105,145900,3970471540,14340,14340,14340,14330,408
|
|
20240105,145800,3964622520,14340,14350,14350,14330,1371
|
|
20240105,145700,3944962980,14350,14320,14350,14310,7396
|
|
20240105,145600,3838957840,14320,14320,14320,14310,204
|
|
20240105,145500,3836036760,14310,14310,14320,14310,60
|
|
20240105,145400,3835177980,14310,14320,14320,14310,586
|
|
20240105,145300,3826791000,14310,14300,14310,14290,2900
|
|
20240105,145200,3785308910,14290,14290,14300,14290,1240
|
|
20240105,145100,3767585260,14290,14290,14290,14290,341
|
|
20240105,145000,3762712370,14290,14290,14300,14290,997
|
|
20240105,144900,3748464530,14290,14290,14300,14290,72
|
|
20240105,144800,3747435490,14290,14290,14300,14290,310
|
|
20240105,144700,3743004670,14290,14300,14300,14290,191
|
|
20240105,144600,3740274410,14290,14290,14290,14290,309
|
|
20240105,144500,3735858800,14290,14300,14300,14290,26
|
|
20240105,144400,3735487250,14300,14300,14300,14290,209
|
|
20240105,144300,3732500000,14300,14300,14300,14290,276
|
|
20240105,144200,3728555270,14300,14300,14300,14290,78
|
|
20240105,144100,3727439910,14300,14310,14310,14300,763
|
|
20240105,144000,3716528580,14300,14300,14310,14300,436
|
|
20240105,143900,3710293770,14300,14300,14310,14300,987
|
|
20240105,143800,3696176350,14300,14300,14300,14290,675
|
|
20240105,143700,3686524310,14300,14290,14300,14290,76
|
|
20240105,143600,3685437550,14300,14290,14310,14290,517
|
|
20240105,143500,3678045580,14290,14290,14310,14290,17
|
|
20240105,143400,3677802410,14290,14310,14310,14290,17
|
|
20240105,143300,3677559180,14290,14280,14290,14280,1229
|
|
20240105,143200,3659996810,14280,14290,14290,14280,333
|
|
20240105,143100,3655241160,14280,14290,14290,14280,530
|
|
20240105,143000,3647671240,14290,14280,14290,14280,974
|
|
20240105,142900,3633753840,14280,14280,14290,14280,735
|
|
20240105,142800,3623257290,14290,14280,14290,14280,64
|
|
20240105,142700,3622343000,14290,14280,14290,14280,324
|
|
20240105,142600,3617714140,14280,14290,14290,14280,287
|
|
20240105,142500,3613613910,14290,14280,14290,14280,242
|
|
20240105,142400,3610156040,14280,14290,14290,14280,283
|
|
20240105,142300,3606113150,14290,14290,14310,14280,705
|
|
20240105,142200,3596040630,14290,14310,14310,14280,365
|
|
20240105,142100,3590824910,14320,14300,14320,14290,3091
|
|
20240105,142000,3546629080,14300,14300,14300,14290,391
|
|
20240105,141900,3541040330,14300,14290,14300,14280,1522
|
|
20240105,141800,3519291060,14290,14290,14290,14280,24
|
|
20240105,141700,3518948240,14280,14290,14290,14280,147
|
|
20240105,141600,3516849050,14290,14280,14290,14270,1331
|
|
20240105,141500,3497844900,14280,14280,14280,14270,136
|
|
20240105,141400,3495903210,14270,14270,14280,14270,151
|
|
20240105,141300,3493747470,14270,14280,14280,14270,172
|
|
20240105,141200,3491291790,14280,14280,14280,14270,149
|
|
20240105,141100,3489164230,14280,14280,14290,14270,6420
|
|
20240105,141000,3397523570,14280,14290,14290,14280,288
|
|
20240105,140900,3393408600,14290,14290,14290,14280,275
|
|
20240105,140800,3389479970,14290,14290,14290,14280,278
|
|
20240105,140700,3385507510,14290,14290,14290,14280,416
|
|
20240105,140600,3379563410,14290,14280,14290,14280,411
|
|
20240105,140500,3373691260,14280,14290,14290,14280,69
|
|
20240105,140400,3372705610,14290,14290,14290,14280,137
|
|
20240105,140300,3370748260,14280,14280,14290,14280,159
|
|
20240105,140200,3368476390,14280,14290,14290,14280,263
|
|
20240105,140100,3364718300,14290,14290,14320,14290,467
|
|
20240105,140000,3358041990,14290,14300,14300,14280,137
|
|
20240105,135900,3356083620,14280,14300,14320,14280,3118
|
|
20240105,135800,3311530270,14320,14310,14320,14300,52
|
|
20240105,135700,3310786510,14300,14310,14320,14300,1055
|
|
20240105,135600,3295691240,14310,14300,14310,14300,46
|
|
20240105,135500,3295033210,14310,14310,14310,14300,9
|
|
20240105,135400,3294904450,14300,14310,14320,14300,322
|
|
20240105,135300,3290296630,14310,14300,14310,14300,857
|
|
20240105,135200,3278040930,14300,14310,14310,14300,64
|
|
20240105,135100,3277125630,14310,14300,14310,14300,464
|
|
20240105,135000,3270490420,14300,14290,14300,14290,122
|
|
20240105,134900,3268747030,14290,14300,14300,14290,688
|
|
20240105,134800,3258912890,14300,14290,14300,14290,176
|
|
20240105,134700,3256396960,14290,14290,14300,14280,1005
|
|
20240105,134600,3242035710,14290,14280,14290,14270,441
|
|
20240105,134500,3235735530,14280,14280,14290,14280,3632
|
|
20240105,134400,3183864180,14290,14320,14320,14280,21693
|
|
20240105,134300,2873722910,14320,14320,14330,14310,6560
|
|
20240105,134200,2779784040,14330,14330,14330,14320,643
|
|
20240105,134100,2770574770,14330,14320,14330,14320,63
|
|
20240105,134000,2769672550,14320,14330,14340,14320,2864
|
|
20240105,133900,2728634410,14330,14330,14340,14330,325
|
|
20240105,133800,2723976530,14340,14340,14340,14330,122
|
|
20240105,133700,2722227160,14330,14340,14340,14330,354
|
|
20240105,133600,2717151060,14340,14350,14350,14330,1874
|
|
20240105,133500,2690278290,14340,14340,14350,14340,803
|
|
20240105,133400,2678762830,14340,14340,14340,14340,24
|
|
20240105,133300,2678418670,14340,14340,14350,14340,1369
|
|
20240105,133200,2658787200,14340,14340,14350,14340,260
|
|
20240105,133100,2655056840,14340,14340,14340,14340,87
|
|
20240105,133000,2653809260,14340,14350,14350,14340,56
|
|
20240105,132900,2653006070,14350,14340,14350,14340,111
|
|
20240105,132800,2651414220,14340,14340,14340,14330,1874
|
|
20240105,132700,2624541200,14340,14330,14340,14330,264
|
|
20240105,132600,2620758070,14340,14340,14340,14330,183
|
|
20240105,132500,2618134550,14330,14330,14340,14330,52
|
|
20240105,132400,2617389230,14330,14340,14340,14330,1088
|
|
20240105,132300,2601798180,14330,14330,14340,14330,217
|
|
20240105,132200,2598688070,14330,14340,14340,14330,420
|
|
20240105,132100,2592665790,14340,14330,14340,14330,73
|
|
20240105,132000,2591619340,14340,14340,14340,14330,483
|
|
20240105,131900,2584696350,14330,14330,14340,14330,784
|
|
20240105,131800,2573457380,14330,14330,14340,14330,1141
|
|
20240105,131700,2557095810,14330,14340,14340,14330,284
|
|
20240105,131600,2553026080,14330,14340,14340,14330,165
|
|
20240105,131500,2550661120,14340,14330,14340,14330,803
|
|
20240105,131400,2539147710,14340,14340,14340,14330,290
|
|
20240105,131300,2534991020,14340,14340,14340,14330,2503
|
|
20240105,131200,2499110030,14330,14330,14340,14330,572
|
|
20240105,131100,2490913210,14330,14330,14340,14330,228
|
|
20240105,131000,2487644960,14340,14350,14350,14330,988
|
|
20240105,130900,2473476730,14350,14350,14350,14340,165
|
|
20240105,130800,2471109470,14350,14350,14360,14340,2600
|
|
20240105,130700,2433814460,14350,14350,14360,14350,1371
|
|
20240105,130600,2414139550,14360,14370,14370,14360,2305
|
|
20240105,130500,2381036990,14370,14380,14390,14370,1618
|
|
20240105,130400,2357771840,14390,14380,14390,14380,129
|
|
20240105,130300,2355916470,14380,14380,14390,14380,285
|
|
20240105,130200,2351817670,14380,14380,14380,14380,91
|
|
20240105,130100,2350509090,14380,14390,14390,14380,125
|
|
20240105,130000,2348710480,14380,14390,14390,14380,588
|
|
20240105,125900,2340251720,14390,14390,14390,14380,65
|
|
20240105,125800,2339316420,14390,14390,14390,14380,1001
|
|
20240105,125700,2324912120,14390,14400,14400,14390,1349
|
|
20240105,125600,2305498570,14400,14390,14400,14390,74
|
|
20240105,125500,2304433010,14390,14400,14400,14390,948
|
|
20240105,125400,2290784110,14410,14400,14410,14400,36
|
|
20240105,125300,2290265620,14400,14410,14410,14400,664
|
|
20240105,125200,2280703440,14410,14410,14410,14400,932
|
|
20240105,125100,2267278750,14410,14410,14410,14400,222
|
|
20240105,125000,2264080020,14410,14410,14410,14410,1000
|
|
20240105,124900,2249670020,14410,14400,14410,14400,87
|
|
20240105,124800,2248416450,14400,14410,14410,14400,1038
|
|
20240105,124700,2233460670,14400,14400,14410,14400,248
|
|
20240105,124600,2229889140,14410,14400,14410,14400,809
|
|
20240105,124500,2218239430,14400,14410,14410,14400,966
|
|
20240105,124400,2204328380,14410,14400,14410,14400,571
|
|
20240105,124300,2196100960,14410,14410,14410,14400,35
|
|
20240105,124200,2195596630,14410,14410,14410,14410,70
|
|
20240105,124100,2194587930,14410,14410,14410,14400,827
|
|
20240105,124000,2182672480,14400,14390,14400,14380,1645
|
|
20240105,123900,2158989280,14390,14360,14390,14360,552
|
|
20240105,123800,2151055920,14370,14390,14390,14370,2102
|
|
20240105,123700,2120839590,14400,14390,14400,14390,308
|
|
20240105,123600,2116407390,14390,14400,14400,14390,430
|
|
20240105,123500,2110216140,14400,14400,14400,14380,3052
|
|
20240105,123400,2066313470,14400,14410,14410,14400,51
|
|
20240105,123300,2065579040,14400,14410,14410,14400,436
|
|
20240105,123200,2059300300,14410,14390,14410,14390,756
|
|
20240105,123100,2048414170,14400,14400,14400,14390,46
|
|
20240105,123000,2047751790,14400,14390,14400,14390,91
|
|
20240105,122900,2046442280,14390,14400,14400,14390,25
|
|
20240105,122800,2046082330,14390,14400,14400,14390,728
|
|
20240105,122700,2035601410,14400,14400,14400,14400,89
|
|
20240105,122600,2034319810,14400,14410,14410,14400,14
|
|
20240105,122500,2034118110,14400,14400,14400,14400,121
|
|
20240105,122400,2032375710,14400,14400,14400,14400,3
|
|
20240105,122300,2032332510,14400,14410,14410,14400,461
|
|
20240105,122200,2025694000,14410,14410,14410,14400,1935
|
|
20240105,122100,1997829930,14410,14410,14410,14400,543
|
|
20240105,122000,1990005360,14420,14420,14420,14420,37
|
|
20240105,121900,1989471820,14410,14410,14410,14400,1836
|
|
20240105,121800,1963015090,14410,14410,14420,14400,518
|
|
20240105,121700,1955550710,14410,14410,14410,14410,1672
|
|
20240105,121600,1931457190,14410,14420,14430,14410,699
|
|
20240105,121500,1921380640,14430,14410,14430,14410,152
|
|
20240105,121400,1919189000,14410,14410,14430,14410,318
|
|
20240105,121300,1914605860,14410,14420,14420,14410,37
|
|
20240105,121200,1914072330,14420,14420,14430,14420,1140
|
|
20240105,121100,1897623520,14420,14430,14430,14410,406
|
|
20240105,121000,1891768980,14430,14430,14430,14430,11
|
|
20240105,120900,1891610250,14420,14420,14420,14410,603
|
|
20240105,120800,1882917450,14420,14430,14430,14420,112
|
|
20240105,120700,1881302390,14420,14410,14420,14410,371
|
|
20240105,120600,1875954430,14420,14420,14420,14410,624
|
|
20240105,120500,1866957460,14410,14440,14440,14410,3319
|
|
20240105,120400,1819072810,14430,14440,14440,14430,544
|
|
20240105,120300,1811222480,14440,14440,14440,14430,303
|
|
20240105,120200,1806847420,14440,14430,14440,14430,99
|
|
20240105,120100,1805418840,14440,14440,14440,14430,41
|
|
20240105,120000,1804826810,14430,14440,14440,14430,142
|
|
20240105,115900,1802777040,14430,14440,14440,14430,3
|
|
20240105,115800,1802733740,14440,14430,14440,14420,2336
|
|
20240105,115700,1769024710,14420,14420,14420,14420,268
|
|
20240105,115600,1765160150,14420,14430,14430,14420,2
|
|
20240105,115500,1765131300,14430,14420,14430,14420,496
|
|
20240105,115400,1757978270,14420,14430,14430,14420,164
|
|
20240105,115300,1755613310,14420,14420,14430,14410,800
|
|
20240105,115200,1744078020,14410,14420,14430,14410,986
|
|
20240105,115100,1729859910,14430,14430,14430,14430,50
|
|
20240105,115000,1729138410,14430,14420,14430,14420,51
|
|
20240105,114900,1728402770,14430,14430,14440,14420,763
|
|
20240105,114800,1717392710,14430,14440,14440,14430,1145
|
|
20240105,114700,1700866340,14430,14440,14440,14430,32
|
|
20240105,114600,1700404560,14440,14440,14440,14440,102
|
|
20240105,114500,1698931680,14440,14440,14440,14430,149
|
|
20240105,114400,1696780130,14430,14430,14440,14430,33
|
|
20240105,114300,1696303900,14440,14430,14440,14430,108
|
|
20240105,114200,1694744410,14430,14440,14440,14430,211
|
|
20240105,114100,1691697590,14450,14430,14450,14430,804
|
|
20240105,114000,1680088080,14430,14440,14440,14430,1101
|
|
20240105,113900,1664200640,14430,14440,14440,14430,306
|
|
20240105,113800,1659784030,14440,14440,14440,14430,245
|
|
20240105,113700,1656246240,14440,14440,14440,14440,344
|
|
20240105,113600,1651278880,14450,14440,14450,14440,4
|
|
20240105,113500,1651221090,14450,14450,14450,14450,1237
|
|
20240105,113400,1633346440,14450,14470,14470,14450,276
|
|
20240105,113300,1629357350,14460,14460,14460,14460,94
|
|
20240105,113200,1627998110,14450,14440,14450,14440,1363
|
|
20240105,113100,1608307280,14450,14440,14450,14440,28
|
|
20240105,113000,1607902950,14450,14450,14450,14440,54
|
|
20240105,112900,1607123110,14440,14450,14450,14440,147
|
|
20240105,112800,1604998990,14440,14440,14440,14440,70
|
|
20240105,112700,1603988190,14450,14450,14450,14440,137
|
|
20240105,112600,1602008560,14440,14440,14450,14440,178
|
|
20240105,112500,1599437890,14450,14440,14450,14440,456
|
|
20240105,112400,1592853200,14450,14450,14450,14450,1
|
|
20240105,112300,1592838750,14440,14440,14450,14440,138
|
|
20240105,112200,1590845450,14440,14440,14450,14440,282
|
|
20240105,112100,1586773360,14450,14440,14450,14440,98
|
|
20240105,112000,1585358230,14440,14450,14450,14440,343
|
|
20240105,111900,1580405290,14450,14460,14460,14450,9694
|
|
20240105,111800,1440233620,14470,14460,14470,14460,259
|
|
20240105,111700,1436486190,14460,14460,14470,14460,690
|
|
20240105,111600,1426508090,14470,14470,14470,14460,335
|
|
20240105,111500,1421660650,14470,14480,14480,14460,154
|
|
20240105,111400,1419432400,14480,14470,14480,14470,313
|
|
20240105,111300,1414902980,14480,14480,14480,14480,4163
|
|
20240105,111200,1354622740,14490,14490,14500,14490,140
|
|
20240105,111100,1352594120,14500,14490,14500,14490,20
|
|
20240105,111000,1352304240,14500,14480,14500,14480,355
|
|
20240105,110900,1347160280,14490,14490,14490,14480,1865
|
|
20240105,110800,1320141700,14470,14490,14490,14470,114
|
|
20240105,110700,1318491910,14490,14470,14490,14470,2604
|
|
20240105,110600,1280782280,14470,14470,14470,14460,233
|
|
20240105,110500,1277411030,14460,14460,14460,14460,540
|
|
20240105,110400,1269602630,14470,14470,14470,14470,80
|
|
20240105,110300,1268445030,14470,14460,14470,14460,551
|
|
20240105,110200,1260477330,14470,14470,14470,14470,1
|
|
20240105,110100,1260462860,14470,14470,14470,14470,64
|
|
20240105,110000,1259536780,14460,14460,14470,14460,18
|
|
20240105,105900,1259276460,14460,14460,14460,14460,98
|
|
20240105,105800,1257859380,14460,14460,14470,14450,563
|
|
20240105,105700,1249717980,14470,14470,14470,14470,1
|
|
20240105,105600,1249703510,14470,14470,14470,14470,143
|
|
20240105,105500,1247634300,14470,14470,14470,14470,111
|
|
20240105,105400,1246028130,14470,14470,14480,14460,279
|
|
20240105,105300,1241992940,14470,14460,14470,14460,134
|
|
20240105,105200,1240054800,14450,14470,14470,14450,165
|
|
20240105,105100,1237669320,14470,14460,14470,14450,150
|
|
20240105,105000,1235501310,14460,14480,14480,14460,85
|
|
20240105,104900,1234271550,14480,14480,14480,14470,177
|
|
20240105,104800,1231709290,14480,14470,14480,14460,189
|
|
20240105,104700,1228973940,14470,14470,14470,14450,146
|
|
20240105,104600,1226863520,14470,14460,14470,14450,147
|
|
20240105,104500,1224736530,14460,14460,14470,14460,377
|
|
20240105,104400,1219284400,14470,14460,14470,14460,44
|
|
20240105,104300,1218647740,14460,14470,14470,14460,214
|
|
20240105,104200,1215551720,14470,14470,14470,14470,13
|
|
20240105,104100,1215363610,14480,14480,14480,14470,75
|
|
20240105,104000,1214277640,14470,14480,14480,14470,760
|
|
20240105,103900,1203273320,14480,14470,14480,14470,1255
|
|
20240105,103800,1185113420,14470,14460,14470,14460,131
|
|
20240105,103700,1183218040,14460,14460,14470,14460,321
|
|
20240105,103600,1178575380,14460,14450,14460,14450,1267
|
|
20240105,103500,1160266790,14450,14450,14450,14450,26
|
|
20240105,103400,1159891090,14450,14440,14450,14440,70
|
|
20240105,103300,1158879850,14440,14450,14450,14440,144
|
|
20240105,103200,1156800080,14450,14450,14450,14450,4
|
|
20240105,103100,1156742280,14450,14450,14450,14440,108
|
|
20240105,103000,1155181940,14450,14440,14450,14440,4
|
|
20240105,102900,1155124150,14450,14450,14450,14450,92
|
|
20240105,102800,1153794750,14450,14440,14450,14440,260
|
|
20240105,102700,1150037770,14440,14450,14450,14440,331
|
|
20240105,102600,1145255100,14450,14450,14450,14450,716
|
|
20240105,102500,1134908900,14460,14460,14460,14460,2
|
|
20240105,102400,1134879980,14460,14460,14460,14450,28
|
|
20240105,102300,1134475360,14460,14460,14460,14450,123
|
|
20240105,102200,1132697520,14460,14460,14460,14460,38
|
|
20240105,102100,1132148040,14460,14460,14460,14450,294
|
|
20240105,102000,1127897600,14460,14460,14460,14460,29
|
|
20240105,101900,1127478260,14450,14460,14470,14450,725
|
|
20240105,101800,1116993660,14450,14460,14460,14450,37
|
|
20240105,101700,1116458920,14460,14450,14460,14440,1357
|
|
20240105,101600,1096851230,14450,14450,14450,14450,98
|
|
20240105,101500,1095435130,14440,14450,14450,14440,74
|
|
20240105,101400,1094366120,14440,14450,14450,14440,33
|
|
20240105,101300,1093889480,14440,14440,14440,14440,20
|
|
20240105,101200,1093600680,14430,14440,14440,14430,93
|
|
20240105,101100,1092257820,14450,14440,14450,14440,56
|
|
20240105,101000,1091448670,14440,14450,14450,14440,192
|
|
20240105,100900,1088675940,14450,14450,14450,14440,175
|
|
20240105,100800,1086148170,14440,14450,14450,14440,202
|
|
20240105,100700,1083230880,14440,14440,14450,14430,744
|
|
20240105,100600,1072491190,14430,14440,14440,14430,70
|
|
20240105,100500,1071481040,14440,14440,14440,14430,290
|
|
20240105,100400,1067294220,14450,14440,14450,14440,274
|
|
20240105,100300,1063337360,14450,14450,14460,14450,572
|
|
20240105,100200,1055071860,14450,14450,14450,14450,81
|
|
20240105,100100,1053901410,14460,14460,14460,14460,6
|
|
20240105,100000,1053814650,14460,14460,14460,14450,209
|
|
20240105,095900,1050794370,14460,14460,14460,14450,250
|
|
20240105,095800,1047179630,14460,14460,14460,14450,196
|
|
20240105,095700,1044346480,14460,14470,14470,14450,551
|
|
20240105,095600,1036384370,14460,14470,14480,14460,4496
|
|
20240105,095500,971342180,14480,14470,14480,14470,331
|
|
20240105,095400,966551940,14460,14460,14470,14460,419
|
|
20240105,095300,960489080,14470,14470,14470,14460,616
|
|
20240105,095200,951580570,14460,14470,14470,14460,67
|
|
20240105,095100,950611340,14470,14460,14470,14460,172
|
|
20240105,095000,948123700,14460,14470,14470,14460,367
|
|
20240105,094900,942815120,14470,14470,14480,14470,60
|
|
20240105,094800,941946890,14470,14470,14480,14470,1468
|
|
20240105,094700,920700270,14480,14470,14480,14470,205
|
|
20240105,094600,917733770,14470,14460,14470,14460,68
|
|
20240105,094500,916750120,14450,14450,14450,14440,387
|
|
20240105,094400,911157980,14450,14430,14450,14430,777
|
|
20240105,094300,899938330,14430,14440,14440,14430,262
|
|
20240105,094200,896157150,14440,14440,14440,14440,863
|
|
20240105,094100,883695430,14440,14440,14440,14430,505
|
|
20240105,094000,876407520,14440,14440,14450,14440,1099
|
|
20240105,093900,860537800,14450,14450,14460,14440,331
|
|
20240105,093800,855756010,14490,14420,14490,14420,210
|
|
20240105,093700,852718300,14450,14460,14470,14420,4425
|
|
20240105,093600,788845110,14470,14480,14490,14460,461
|
|
20240105,093500,782173250,14490,14480,14490,14480,152
|
|
20240105,093400,779971790,14480,14460,14480,14460,1150
|
|
20240105,093300,763321020,14470,14460,14480,14460,782
|
|
20240105,093200,752003010,14470,14430,14470,14430,1129
|
|
20240105,093100,735684630,14440,14430,14450,14430,129
|
|
20240105,093000,733821880,14440,14430,14450,14430,827
|
|
20240105,092900,721879440,14440,14440,14440,14440,34
|
|
20240105,092800,721388480,14440,14430,14450,14430,910
|
|
20240105,092700,708249150,14430,14420,14440,14400,1532
|
|
20240105,092600,686152470,14420,14390,14420,14390,1531
|
|
20240105,092500,664095920,14390,14390,14400,14350,662
|
|
20240105,092400,654566670,14340,14340,14390,14340,1089
|
|
20240105,092300,638944750,14340,14360,14390,14340,3302
|
|
20240105,092200,591501820,14370,14370,14380,14360,687
|
|
20240105,092100,581629620,14370,14370,14370,14360,112
|
|
20240105,092000,580021040,14360,14370,14380,14360,187
|
|
20240105,091900,577335310,14370,14360,14380,14360,306
|
|
20240105,091800,572941020,14360,14350,14380,14350,569
|
|
20240105,091700,564770150,14360,14390,14390,14340,871
|
|
20240105,091600,552262570,14390,14380,14390,14380,57
|
|
20240105,091500,551442730,14360,14330,14380,14330,1544
|
|
20240105,091400,529284570,14330,14350,14350,14330,1113
|
|
20240105,091300,513329680,14350,14360,14360,14330,1941
|
|
20240105,091200,485501870,14340,14330,14360,14320,2518
|
|
20240105,091100,449426360,14330,14370,14370,14320,3773
|
|
20240105,091000,395312170,14370,14400,14400,14360,6350
|
|
20240105,090900,303946540,14410,14430,14430,14400,763
|
|
20240105,090800,292952330,14400,14420,14420,14380,8514
|
|
20240105,090700,170303960,14430,14440,14440,14420,2630
|
|
20240105,090600,132374250,14440,14470,14470,14430,2590
|
|
20240105,090500,94980150,14450,14440,14450,14440,673
|
|
20240105,090400,85257920,14450,14450,14470,14440,808
|
|
20240105,090300,73584610,14470,14450,14470,14440,699
|
|
20240105,090200,63488430,14440,14470,14470,14430,1034
|
|
20240105,090100,48552380,14470,14450,14470,14430,199
|
|
20240105,090000,45676670,14430,14420,14460,14420,2912
|