591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184800,3852772810,14310,14310,14310,14310,10360
|
|
20240108,184700,3852772810,14310,14310,14310,14310,0
|
|
20240108,184600,3852772810,14310,14310,14310,14310,0
|
|
20240108,184500,3852772810,14310,14310,14310,14310,0
|
|
20240108,184400,3852772810,14310,14310,14310,14310,0
|
|
20240108,184300,3852772810,14310,14310,14310,14310,0
|
|
20240108,184200,3852772810,14310,14310,14310,14310,0
|
|
20240108,184100,3852772810,14310,14310,14310,14310,0
|
|
20240108,184000,3852772810,14310,14310,14310,14310,0
|
|
20240108,183900,3852772810,14310,14310,14310,14310,0
|
|
20240108,183800,3852772810,14310,14310,14310,14310,0
|
|
20240108,183700,3852772810,14310,14310,14310,14310,0
|
|
20240108,183600,3852772810,14310,14310,14310,14310,0
|
|
20240108,183500,3852772810,14310,14310,14310,14310,0
|
|
20240108,183400,3852772810,14310,14310,14310,14310,0
|
|
20240108,183300,3852772810,14310,14310,14310,14310,0
|
|
20240108,183200,3852772810,14310,14310,14310,14310,0
|
|
20240108,183100,3852772810,14310,14310,14310,14310,0
|
|
20240108,183000,3852772810,14310,14310,14310,14310,0
|
|
20240108,182900,3852772810,14310,14310,14310,14310,0
|
|
20240108,182800,3852772810,14310,14310,14310,14310,0
|
|
20240108,182700,3852772810,14310,14310,14310,14310,0
|
|
20240108,182600,3852772810,14310,14310,14310,14310,0
|
|
20240108,182500,3852772810,14310,14310,14310,14310,0
|
|
20240108,182400,3852772810,14310,14310,14310,14310,0
|
|
20240108,182300,3852772810,14310,14310,14310,14310,0
|
|
20240108,182200,3852772810,14310,14310,14310,14310,0
|
|
20240108,182100,3852772810,14310,14310,14310,14310,0
|
|
20240108,182000,3852772810,14310,14310,14310,14310,0
|
|
20240108,181900,3852772810,14310,14310,14310,14310,0
|
|
20240108,181800,3852772810,14310,14310,14310,14310,10360
|
|
20240108,181700,3852772810,14310,14310,14310,14310,0
|
|
20240108,181600,3852772810,14310,14310,14310,14310,0
|
|
20240108,181500,3852772810,14310,14310,14310,14310,0
|
|
20240108,181400,3852772810,14310,14310,14310,14310,0
|
|
20240108,181300,3852772810,14310,14310,14310,14310,0
|
|
20240108,181200,3852772810,14310,14310,14310,14310,0
|
|
20240108,181100,3852772810,14310,14310,14310,14310,0
|
|
20240108,181000,3852772810,14310,14310,14310,14310,0
|
|
20240108,180900,3852772810,14310,14310,14310,14310,0
|
|
20240108,180800,3852772810,14310,14310,14310,14310,0
|
|
20240108,180700,3852772810,14310,14310,14310,14310,0
|
|
20240108,180600,3852772810,14310,14310,14310,14310,0
|
|
20240108,180500,3852772810,14310,14310,14310,14310,0
|
|
20240108,180400,3852772810,14310,14310,14310,14310,0
|
|
20240108,180300,3852772810,14310,14310,14310,14310,0
|
|
20240108,180200,3852772810,14310,14310,14310,14310,0
|
|
20240108,180100,3852772810,14310,14310,14310,14310,0
|
|
20240108,180000,3852772810,14310,14310,14310,14310,0
|
|
20240108,175900,3852772810,14310,14310,14310,14310,0
|
|
20240108,175800,3852772810,14310,14310,14310,14310,0
|
|
20240108,175700,3852772810,14310,14310,14310,14310,0
|
|
20240108,175600,3852772810,14310,14310,14310,14310,0
|
|
20240108,175500,3852772810,14310,14310,14310,14310,0
|
|
20240108,175400,3852772810,14310,14310,14310,14310,0
|
|
20240108,175300,3852772810,14310,14310,14310,14310,0
|
|
20240108,175200,3852772810,14310,14310,14310,14310,0
|
|
20240108,175100,3852772810,14310,14310,14310,14310,0
|
|
20240108,175000,3852772810,14310,14310,14310,14310,0
|
|
20240108,174900,3852772810,14310,14310,14310,14310,0
|
|
20240108,174800,3852772810,14310,14310,14310,14310,10360
|
|
20240108,174700,3852772810,14310,14310,14310,14310,0
|
|
20240108,174600,3852772810,14310,14310,14310,14310,0
|
|
20240108,174500,3852772810,14310,14310,14310,14310,0
|
|
20240108,174400,3852772810,14310,14310,14310,14310,0
|
|
20240108,174300,3852772810,14310,14310,14310,14310,0
|
|
20240108,174200,3852772810,14310,14310,14310,14310,0
|
|
20240108,174100,3852772810,14310,14310,14310,14310,0
|
|
20240108,174000,3852772810,14310,14310,14310,14310,0
|
|
20240108,173900,3852772810,14310,14310,14310,14310,0
|
|
20240108,173800,3852772810,14310,14310,14310,14310,0
|
|
20240108,173700,3852772810,14310,14310,14310,14310,0
|
|
20240108,173600,3852772810,14310,14310,14310,14310,0
|
|
20240108,173500,3852772810,14310,14310,14310,14310,0
|
|
20240108,173400,3852772810,14310,14310,14310,14310,0
|
|
20240108,173300,3852772810,14310,14310,14310,14310,0
|
|
20240108,173200,3852772810,14310,14310,14310,14310,0
|
|
20240108,173100,3852772810,14310,14310,14310,14310,0
|
|
20240108,173000,3852772810,14310,14310,14310,14310,0
|
|
20240108,172900,3852772810,14310,14310,14310,14310,0
|
|
20240108,172800,3852772810,14310,14310,14310,14310,0
|
|
20240108,172700,3852772810,14310,14310,14310,14310,0
|
|
20240108,172600,3852772810,14310,14310,14310,14310,0
|
|
20240108,172500,3852772810,14310,14310,14310,14310,0
|
|
20240108,172400,3852772810,14310,14310,14310,14310,0
|
|
20240108,172300,3852772810,14310,14310,14310,14310,0
|
|
20240108,172200,3852772810,14310,14310,14310,14310,0
|
|
20240108,172100,3852772810,14310,14310,14310,14310,0
|
|
20240108,172000,3852772810,14310,14310,14310,14310,0
|
|
20240108,171900,3852772810,14310,14310,14310,14310,0
|
|
20240108,171800,3852772810,14310,14310,14310,14310,10360
|
|
20240108,171700,3852772810,14310,14310,14310,14310,0
|
|
20240108,171600,3852772810,14310,14310,14310,14310,0
|
|
20240108,171500,3852772810,14310,14310,14310,14310,0
|
|
20240108,171400,3852772810,14310,14310,14310,14310,0
|
|
20240108,171300,3852772810,14310,14310,14310,14310,0
|
|
20240108,171200,3852772810,14310,14310,14310,14310,0
|
|
20240108,171100,3852772810,14310,14310,14310,14310,0
|
|
20240108,171000,3852772810,14310,14310,14310,14310,0
|
|
20240108,170900,3852772810,14310,14310,14310,14310,0
|
|
20240108,170800,3852772810,14310,14310,14310,14310,0
|
|
20240108,170700,3852772810,14310,14310,14310,14310,0
|
|
20240108,170600,3852772810,14310,14310,14310,14310,0
|
|
20240108,170500,3852772810,14310,14310,14310,14310,0
|
|
20240108,170400,3852772810,14310,14310,14310,14310,0
|
|
20240108,170300,3852772810,14310,14310,14310,14310,0
|
|
20240108,170200,3852772810,14310,14310,14310,14310,0
|
|
20240108,170100,3852772810,14310,14310,14310,14310,0
|
|
20240108,170000,3852772810,14310,14310,14310,14310,0
|
|
20240108,165900,3852772810,14310,14310,14310,14310,0
|
|
20240108,165800,3852772810,14310,14310,14310,14310,0
|
|
20240108,165700,3852772810,14310,14310,14310,14310,0
|
|
20240108,165600,3852772810,14310,14310,14310,14310,0
|
|
20240108,165500,3852772810,14310,14310,14310,14310,0
|
|
20240108,165400,3852772810,14310,14310,14310,14310,0
|
|
20240108,165300,3852772810,14310,14310,14310,14310,0
|
|
20240108,165200,3852772810,14310,14310,14310,14310,0
|
|
20240108,165100,3852772810,14310,14310,14310,14310,0
|
|
20240108,165000,3852772810,14310,14310,14310,14310,0
|
|
20240108,164900,3852772810,14310,14310,14310,14310,0
|
|
20240108,164800,3852772810,14310,14310,14310,14310,10360
|
|
20240108,164700,3852772810,14310,14310,14310,14310,0
|
|
20240108,164600,3852772810,14310,14310,14310,14310,0
|
|
20240108,164500,3852772810,14310,14310,14310,14310,0
|
|
20240108,164400,3852772810,14310,14310,14310,14310,0
|
|
20240108,164300,3852772810,14310,14310,14310,14310,0
|
|
20240108,164200,3852772810,14310,14310,14310,14310,0
|
|
20240108,164100,3852772810,14310,14310,14310,14310,0
|
|
20240108,164000,3852772810,14310,14310,14310,14310,0
|
|
20240108,163900,3852772810,14310,14310,14310,14310,0
|
|
20240108,163800,3852772810,14310,14310,14310,14310,0
|
|
20240108,163700,3852772810,14310,14310,14310,14310,0
|
|
20240108,163600,3852772810,14310,14310,14310,14310,0
|
|
20240108,163500,3852772810,14310,14310,14310,14310,0
|
|
20240108,163400,3852772810,14310,14310,14310,14310,0
|
|
20240108,163300,3852772810,14310,14310,14310,14310,0
|
|
20240108,163200,3852772810,14310,14310,14310,14310,0
|
|
20240108,163100,3852772810,14310,14310,14310,14310,0
|
|
20240108,163000,3852772810,14310,14310,14310,14310,0
|
|
20240108,162900,3852772810,14310,14310,14310,14310,0
|
|
20240108,162800,3852772810,14310,14310,14310,14310,0
|
|
20240108,162700,3852772810,14310,14310,14310,14310,0
|
|
20240108,162600,3852772810,14310,14310,14310,14310,0
|
|
20240108,162500,3852772810,14310,14310,14310,14310,0
|
|
20240108,162400,3852772810,14310,14310,14310,14310,0
|
|
20240108,162300,3852772810,14310,14310,14310,14310,0
|
|
20240108,162200,3852772810,14310,14310,14310,14310,0
|
|
20240108,162100,3852772810,14310,14310,14310,14310,0
|
|
20240108,162000,3852772810,14310,14310,14310,14310,0
|
|
20240108,161900,3852772810,14310,14310,14310,14310,0
|
|
20240108,161800,3852772810,14310,14310,14310,14310,10360
|
|
20240108,161700,3852772810,14310,14310,14310,14310,0
|
|
20240108,161600,3852772810,14310,14310,14310,14310,0
|
|
20240108,161500,3852772810,14310,14310,14310,14310,0
|
|
20240108,161400,3852772810,14310,14310,14310,14310,0
|
|
20240108,161300,3852772810,14310,14310,14310,14310,0
|
|
20240108,161200,3852772810,14310,14310,14310,14310,0
|
|
20240108,161100,3852772810,14310,14310,14310,14310,0
|
|
20240108,161000,3852772810,14310,14310,14310,14310,0
|
|
20240108,160900,3852772810,14310,14310,14310,14310,0
|
|
20240108,160800,3852772810,14310,14310,14310,14310,0
|
|
20240108,160700,3852772810,14310,14310,14310,14310,0
|
|
20240108,160600,3852772810,14310,14310,14310,14310,0
|
|
20240108,160500,3852772810,14310,14310,14310,14310,0
|
|
20240108,160400,3852772810,14310,14310,14310,14310,0
|
|
20240108,160300,3852772810,14310,14310,14310,14310,0
|
|
20240108,160200,3852772810,14310,14310,14310,14310,0
|
|
20240108,160100,3852772810,14310,14310,14310,14310,0
|
|
20240108,160000,3852772810,14310,14310,14310,14310,0
|
|
20240108,155900,3852772810,14310,14310,14310,14310,0
|
|
20240108,155800,3852772810,14310,14310,14310,14310,0
|
|
20240108,155700,3852772810,14310,14310,14310,14310,0
|
|
20240108,155600,3852772810,14310,14310,14310,14310,0
|
|
20240108,155500,3852772810,14310,14310,14310,14310,0
|
|
20240108,155400,3852772810,14310,14310,14310,14310,0
|
|
20240108,155300,3852772810,14310,14310,14310,14310,0
|
|
20240108,155200,3852772810,14310,14310,14310,14310,0
|
|
20240108,155100,3852772810,14310,14310,14310,14310,0
|
|
20240108,155000,3852772810,14310,14310,14310,14310,0
|
|
20240108,154900,3852772810,14310,14310,14310,14310,0
|
|
20240108,154800,3852772810,14310,14310,14310,14310,10360
|
|
20240108,154700,3852772810,14310,14310,14310,14310,0
|
|
20240108,154600,3852772810,14310,14310,14310,14310,0
|
|
20240108,154500,3852772810,14310,14310,14310,14310,0
|
|
20240108,154400,3852772810,14310,14310,14310,14310,0
|
|
20240108,154300,3852772810,14310,14310,14310,14310,0
|
|
20240108,154200,3852772810,14310,14310,14310,14310,0
|
|
20240108,154100,3852772810,14310,14310,14310,14310,0
|
|
20240108,154000,3852772810,14310,14310,14310,14310,0
|
|
20240108,153900,3852772810,14310,14310,14310,14310,0
|
|
20240108,153800,3852772810,14310,14310,14310,14310,0
|
|
20240108,153700,3852772810,14310,14310,14310,14310,0
|
|
20240108,153600,3852772810,14310,14310,14310,14310,0
|
|
20240108,153500,3852772810,14310,14310,14310,14310,0
|
|
20240108,153400,3852772810,14310,14310,14310,14310,0
|
|
20240108,153300,3852772810,14310,14310,14310,14310,0
|
|
20240108,153200,3852772810,14310,14310,14310,14310,0
|
|
20240108,153100,3852772810,14310,14310,14310,14310,0
|
|
20240108,153000,3852772810,14310,14310,14310,14310,10360
|
|
20240108,152900,3704521210,14340,14340,14340,14340,0
|
|
20240108,152800,3704521210,14340,14340,14340,14340,0
|
|
20240108,152700,3704521210,14340,14340,14340,14340,0
|
|
20240108,152600,3704521210,14340,14340,14340,14340,0
|
|
20240108,152500,3704521210,14340,14340,14340,14340,0
|
|
20240108,152400,3704521210,14340,14340,14340,14340,0
|
|
20240108,152300,3704521210,14340,14340,14340,14340,0
|
|
20240108,152200,3704521210,14340,14340,14340,14340,0
|
|
20240108,152100,3704521210,14340,14340,14340,14340,0
|
|
20240108,152000,3704521210,14340,14340,14340,14340,0
|
|
20240108,151900,3704521210,14340,14340,14340,14330,1189
|
|
20240108,151800,3687472210,14330,14340,14340,14330,315
|
|
20240108,151700,3682956160,14350,14340,14350,14330,792
|
|
20240108,151600,3671600710,14330,14330,14340,14330,308
|
|
20240108,151500,3667186640,14330,14330,14340,14330,3078
|
|
20240108,151400,3623049040,14340,14330,14340,14330,739
|
|
20240108,151300,3612453580,14330,14330,14340,14330,374
|
|
20240108,151200,3607093960,14330,14340,14340,14330,106
|
|
20240108,151100,3605573990,14340,14340,14350,14340,262
|
|
20240108,151000,3601815880,14340,14330,14340,14330,554
|
|
20240108,150900,3593871530,14340,14350,14350,14340,183
|
|
20240108,150800,3591246910,14340,14330,14350,14330,599
|
|
20240108,150700,3582657920,14330,14330,14340,14330,321
|
|
20240108,150600,3578055920,14340,14340,14340,14330,146
|
|
20240108,150500,3575963080,14330,14330,14340,14330,1509
|
|
20240108,150400,3554327630,14330,14330,14340,14330,263
|
|
20240108,150300,3550558820,14330,14330,14340,14330,337
|
|
20240108,150200,3545728050,14330,14340,14340,14330,302
|
|
20240108,150100,3541400020,14330,14330,14330,14330,498
|
|
20240108,150000,3534263680,14330,14330,14340,14330,123
|
|
20240108,145900,3532501080,14330,14330,14330,14320,868
|
|
20240108,145800,3520064130,14320,14320,14330,14320,390
|
|
20240108,145700,3514478780,14330,14320,14330,14320,240
|
|
20240108,145600,3511041630,14320,14320,14320,14320,141
|
|
20240108,145500,3509022510,14320,14330,14330,14320,148
|
|
20240108,145400,3506902990,14310,14320,14330,14310,41
|
|
20240108,145300,3506316050,14320,14300,14320,14300,53
|
|
20240108,145200,3505557130,14300,14320,14330,14300,1282
|
|
20240108,145100,3487208460,14330,14320,14330,14320,65
|
|
20240108,145000,3486277300,14320,14320,14330,14320,843
|
|
20240108,144900,3474197150,14330,14320,14330,14320,128
|
|
20240108,144800,3472364180,14320,14320,14320,14310,186
|
|
20240108,144700,3469701130,14310,14330,14330,14310,160
|
|
20240108,144600,3467408950,14330,14330,14330,14330,13
|
|
20240108,144500,3467222660,14360,14330,14360,14330,1348
|
|
20240108,144400,3447875300,14330,14340,14350,14330,1768
|
|
20240108,144300,3422507080,14340,14310,14340,14310,760
|
|
20240108,144200,3411625010,14310,14310,14320,14310,8
|
|
20240108,144100,3411510520,14300,14340,14340,14300,4458
|
|
20240108,144000,3347717500,14340,14330,14340,14330,295
|
|
20240108,143900,3343487210,14330,14330,14340,14330,190
|
|
20240108,143800,3340764240,14330,14330,14340,14330,72
|
|
20240108,143700,3339732270,14330,14330,14330,14330,110
|
|
20240108,143600,3338155970,14340,14330,14340,14330,131
|
|
20240108,143500,3336278730,14330,14340,14340,14330,682
|
|
20240108,143400,3326499070,14350,14350,14350,14340,2773
|
|
20240108,143300,3286724070,14350,14340,14350,14340,13
|
|
20240108,143200,3286537640,14360,14350,14360,14340,240
|
|
20240108,143100,3283095210,14350,14340,14350,14340,1564
|
|
20240108,143000,3260652140,14340,14350,14350,14340,845
|
|
20240108,142900,3248533510,14350,14340,14350,14340,70
|
|
20240108,142800,3247529340,14340,14340,14350,14340,28
|
|
20240108,142700,3247127760,14340,14350,14350,14340,710
|
|
20240108,142600,3236941160,14350,14360,14360,14350,341
|
|
20240108,142500,3232046800,14350,14350,14350,14350,167
|
|
20240108,142400,3229650350,14350,14350,14360,14350,139
|
|
20240108,142300,3227655350,14350,14360,14360,14350,37
|
|
20240108,142200,3227124240,14360,14350,14400,14350,804
|
|
20240108,142100,3215571990,14350,14370,14370,14350,937
|
|
20240108,142000,3202116610,14370,14360,14370,14360,30
|
|
20240108,141900,3201685560,14370,14370,14370,14360,10
|
|
20240108,141800,3201541920,14370,14370,14370,14360,9
|
|
20240108,141700,3201412640,14370,14360,14370,14360,1761
|
|
20240108,141600,3176124350,14360,14370,14370,14360,70
|
|
20240108,141500,3175118480,14370,14370,14370,14360,3377
|
|
20240108,141400,3126592160,14370,14370,14370,14360,112
|
|
20240108,141300,3124983390,14360,14360,14370,14360,1060
|
|
20240108,141200,3109751790,14360,14360,14360,14360,31
|
|
20240108,141100,3109306630,14370,14360,14370,14360,191
|
|
20240108,141000,3106563530,14360,14360,14370,14360,178
|
|
20240108,140900,3104006740,14360,14360,14360,14360,369
|
|
20240108,140800,3098707900,14360,14370,14370,14360,372
|
|
20240108,140700,3093364930,14370,14360,14370,14360,694
|
|
20240108,140600,3083397190,14360,14370,14370,14360,1054
|
|
20240108,140500,3068261390,14370,14360,14370,14360,81
|
|
20240108,140400,3067097890,14360,14370,14370,14360,196
|
|
20240108,140300,3064283320,14360,14360,14370,14360,18
|
|
20240108,140200,3064024830,14360,14360,14370,14360,569
|
|
20240108,140100,3055853570,14370,14370,14370,14360,71
|
|
20240108,140000,3054833650,14360,14360,14370,14360,576
|
|
20240108,135900,3046556910,14360,14360,14370,14360,72
|
|
20240108,135800,3045522980,14370,14370,14370,14360,57
|
|
20240108,135700,3044703960,14370,14370,14370,14360,371
|
|
20240108,135600,3039372740,14370,14360,14370,14360,94
|
|
20240108,135500,3038022540,14360,14360,14370,14360,187
|
|
20240108,135400,3035336830,14360,14360,14360,14360,291
|
|
20240108,135300,3031158070,14360,14370,14370,14360,31
|
|
20240108,135200,3030712900,14360,14360,14360,14360,175
|
|
20240108,135100,3028199900,14360,14370,14370,14360,176
|
|
20240108,135000,3025672140,14370,14370,14370,14360,50
|
|
20240108,134900,3024954040,14370,14370,14370,14360,42
|
|
20240108,134800,3024350800,14370,14360,14370,14360,90
|
|
20240108,134700,3023057740,14370,14360,14370,14360,57
|
|
20240108,134600,3022238760,14370,14370,14370,14370,46
|
|
20240108,134500,3021577740,14370,14370,14370,14360,62
|
|
20240108,134400,3020687300,14360,14370,14370,14360,160
|
|
20240108,134300,3018388650,14370,14370,14370,14360,67
|
|
20240108,134200,3017426400,14360,14360,14360,14360,1
|
|
20240108,134100,3017412040,14360,14360,14370,14360,91
|
|
20240108,134000,3016105270,14370,14360,14370,14360,120
|
|
20240108,133900,3014381720,14360,14360,14370,14360,34
|
|
20240108,133800,3013893470,14370,14360,14370,14360,128
|
|
20240108,133700,3012055370,14370,14350,14370,14350,133
|
|
20240108,133600,3010145370,14360,14360,14360,14360,11
|
|
20240108,133500,3009987410,14360,14360,14370,14350,307
|
|
20240108,133400,3005580510,14370,14370,14370,14360,588
|
|
20240108,133300,2997130960,14370,14370,14370,14360,351
|
|
20240108,133200,2992087320,14370,14380,14380,14370,976
|
|
20240108,133100,2978061030,14380,14380,14380,14370,4
|
|
20240108,133000,2978003530,14370,14370,14370,14370,141
|
|
20240108,132900,2975977360,14370,14370,14380,14370,433
|
|
20240108,132800,2969754130,14370,14370,14380,14370,161
|
|
20240108,132700,2967439580,14380,14370,14380,14370,242
|
|
20240108,132600,2963962030,14370,14380,14380,14370,327
|
|
20240108,132500,2959259870,14380,14380,14390,14370,374
|
|
20240108,132400,2953881630,14380,14380,14390,14380,63
|
|
20240108,132300,2952975680,14390,14380,14390,14380,143
|
|
20240108,132200,2950919320,14380,14380,14390,14380,71
|
|
20240108,132100,2949898320,14380,14380,14380,14380,51
|
|
20240108,132000,2949164940,14380,14380,14390,14380,69
|
|
20240108,131900,2948172710,14390,14380,14390,14380,327
|
|
20240108,131800,2943470380,14370,14380,14380,14370,408
|
|
20240108,131700,2937603350,14370,14370,14370,14370,280
|
|
20240108,131600,2933579750,14380,14370,14380,14370,152
|
|
20240108,131500,2931395500,14370,14360,14370,14360,2
|
|
20240108,131400,2931366770,14370,14370,14370,14360,342
|
|
20240108,131300,2926452490,14360,14360,14370,14360,713
|
|
20240108,131200,2916213700,14360,14370,14370,14360,170
|
|
20240108,131100,2913770810,14370,14360,14370,14360,43
|
|
20240108,131000,2913153230,14360,14360,14400,14360,780
|
|
20240108,130900,2901952230,14370,14370,14370,14370,1
|
|
20240108,130800,2901937860,14360,14390,14400,14360,5359
|
|
20240108,130700,2824848300,14390,14400,14400,14390,1410
|
|
20240108,130600,2804549220,14410,14400,14410,14400,104
|
|
20240108,130500,2803051280,14410,14400,14410,14400,137
|
|
20240108,130400,2801078110,14400,14400,14400,14400,102
|
|
20240108,130300,2799609310,14400,14410,14410,14400,164
|
|
20240108,130200,2797246300,14410,14410,14410,14410,1
|
|
20240108,130100,2797231890,14400,14400,14400,14400,362
|
|
20240108,130000,2792019090,14400,14410,14410,14400,133
|
|
20240108,125900,2790103430,14400,14400,14410,14400,288
|
|
20240108,125800,2785956160,14410,14400,14410,14400,111
|
|
20240108,125700,2784357250,14400,14410,14410,14400,246
|
|
20240108,125600,2780814090,14410,14400,14410,14400,79
|
|
20240108,125500,2779675930,14410,14420,14420,14410,370
|
|
20240108,125400,2774344220,14420,14420,14420,14410,111
|
|
20240108,125300,2772744660,14430,14430,14430,14420,261
|
|
20240108,125200,2768979760,14420,14430,14430,14420,60
|
|
20240108,125100,2768114500,14430,14430,14430,14430,43
|
|
20240108,125000,2767494010,14420,14430,14430,14410,34
|
|
20240108,124900,2767003740,14430,14440,14440,14430,46
|
|
20240108,124800,2766339850,14400,14400,14400,14400,23
|
|
20240108,124700,2766008650,14440,14410,14440,14400,281
|
|
20240108,124600,2761957110,14400,14410,14410,14400,19
|
|
20240108,124500,2761683340,14410,14410,14410,14410,302
|
|
20240108,124400,2757331520,14420,14430,14430,14410,15
|
|
20240108,124300,2757115250,14440,14420,14440,14410,263
|
|
20240108,124200,2753318930,14420,14420,14420,14420,37
|
|
20240108,124100,2752785390,14410,14400,14410,14400,84
|
|
20240108,124000,2751575180,14410,14400,14420,14400,502
|
|
20240108,123900,2744346350,14400,14400,14410,14400,1663
|
|
20240108,123800,2720396780,14400,14410,14410,14400,846
|
|
20240108,123700,2708206900,14410,14430,14430,14410,618
|
|
20240108,123600,2699294910,14430,14430,14440,14420,107
|
|
20240108,123500,2697750930,14440,14440,14440,14430,471
|
|
20240108,123400,2690951690,14440,14430,14440,14430,161
|
|
20240108,123300,2688627080,14430,14440,14440,14430,86
|
|
20240108,123200,2687385250,14440,14440,14440,14430,171
|
|
20240108,123100,2684916060,14440,14430,14440,14430,31
|
|
20240108,123000,2684468720,14430,14430,14430,14420,727
|
|
20240108,122900,2673978130,14440,14450,14460,14440,3858
|
|
20240108,122800,2618235910,14450,14440,14450,14440,608
|
|
20240108,122700,2609455680,14440,14420,14440,14410,6384
|
|
20240108,122600,2517397310,14410,14410,14410,14400,95
|
|
20240108,122500,2516028590,14410,14410,14410,14410,144
|
|
20240108,122400,2513953550,14410,14410,14420,14400,218
|
|
20240108,122300,2510812770,14420,14400,14420,14400,86
|
|
20240108,122200,2509572670,14400,14420,14420,14400,86
|
|
20240108,122100,2508333030,14410,14410,14410,14410,800
|
|
20240108,122000,2496805030,14400,14400,14410,14400,157
|
|
20240108,121900,2494542690,14410,14410,14410,14400,32
|
|
20240108,121800,2494081810,14410,14410,14410,14410,4
|
|
20240108,121700,2494024170,14410,14400,14410,14400,61
|
|
20240108,121600,2493145180,14410,14420,14420,14410,383
|
|
20240108,121500,2487625850,14420,14420,14420,14410,199
|
|
20240108,121400,2484758200,14410,14400,14410,14400,31
|
|
20240108,121300,2484311790,14420,14400,14420,14400,322
|
|
20240108,121200,2479674970,14400,14390,14400,14390,61
|
|
20240108,121100,2478796970,14390,14390,14400,14390,166
|
|
20240108,121000,2476407400,14400,14390,14400,14390,755
|
|
20240108,120900,2465542940,14390,14400,14400,14390,236
|
|
20240108,120800,2462145590,14400,14400,14420,14390,4547
|
|
20240108,120700,2396670740,14420,14410,14420,14410,1141
|
|
20240108,120600,2380228880,14410,14410,14410,14400,139
|
|
20240108,120500,2378226200,14410,14410,14410,14410,129
|
|
20240108,120400,2376367310,14410,14410,14420,14400,224
|
|
20240108,120300,2373139220,14410,14400,14410,14400,838
|
|
20240108,120200,2361064340,14400,14410,14410,14400,204
|
|
20240108,120100,2358125210,14400,14400,14410,14400,163
|
|
20240108,120000,2355777790,14420,14400,14420,14400,632
|
|
20240108,115900,2346675520,14410,14400,14410,14400,332
|
|
20240108,115800,2341892560,14410,14410,14410,14400,68
|
|
20240108,115700,2340912690,14410,14400,14410,14400,143
|
|
20240108,115600,2338852390,14400,14410,14410,14400,61
|
|
20240108,115500,2337973780,14410,14400,14410,14400,165
|
|
20240108,115400,2335597700,14400,14400,14410,14400,103
|
|
20240108,115300,2334114490,14400,14420,14450,14400,1693
|
|
20240108,115200,2309728320,14420,14420,14420,14410,544
|
|
20240108,115100,2301883860,14420,14420,14420,14410,146
|
|
20240108,115000,2299779890,14420,14420,14420,14420,2694
|
|
20240108,114900,2260932410,14420,14430,14440,14420,837
|
|
20240108,114800,2248855210,14440,14430,14440,14430,262
|
|
20240108,114700,2245072210,14430,14440,14440,14430,2
|
|
20240108,114600,2245043340,14430,14440,14440,14430,62
|
|
20240108,114500,2244148580,14430,14440,14440,14430,140
|
|
20240108,114400,2242127730,14440,14440,14440,14430,63
|
|
20240108,114300,2241218270,14440,14430,14440,14430,103
|
|
20240108,114200,2239731960,14450,14440,14450,14430,315
|
|
20240108,114100,2235184450,14440,14420,14440,14420,78
|
|
20240108,114000,2234058970,14420,14440,14440,14420,64
|
|
20240108,113900,2233135240,14430,14450,14450,14430,54
|
|
20240108,113800,2232355820,14450,14440,14450,14430,134
|
|
20240108,113700,2230421010,14430,14430,14430,14430,16
|
|
20240108,113600,2230190130,14430,14420,14430,14420,4
|
|
20240108,113500,2230132440,14430,14430,14430,14420,363
|
|
20240108,113400,2224894360,14430,14440,14440,14420,805
|
|
20240108,113300,2213280440,14450,14420,14450,14420,477
|
|
20240108,113200,2206397490,14430,14430,14430,14430,399
|
|
20240108,113100,2200639920,14430,14430,14430,14420,210
|
|
20240108,113000,2197610860,14430,14440,14440,14420,448
|
|
20240108,112900,2191147200,14430,14440,14440,14430,1047
|
|
20240108,112800,2176030010,14440,14440,14440,14430,417
|
|
20240108,112700,2170008640,14440,14430,14440,14430,126
|
|
20240108,112600,2168190450,14450,14430,14450,14430,23
|
|
20240108,112500,2167858500,14450,14450,14450,14430,232
|
|
20240108,112400,2164507900,14450,14440,14450,14430,1678
|
|
20240108,112300,2140289770,14430,14440,14440,14430,121
|
|
20240108,112200,2138542840,14440,14430,14440,14430,246
|
|
20240108,112100,2134990910,14440,14440,14440,14430,95
|
|
20240108,112000,2133620010,14430,14430,14440,14430,41
|
|
20240108,111900,2133028320,14440,14430,14440,14430,386
|
|
20240108,111800,2127457790,14430,14450,14450,14430,611
|
|
20240108,111700,2118637930,14450,14440,14450,14440,71
|
|
20240108,111600,2117612660,14440,14440,14460,14430,291
|
|
20240108,111500,2113407960,14450,14430,14450,14420,157
|
|
20240108,111400,2111142530,14430,14430,14430,14420,9
|
|
20240108,111300,2111012690,14420,14430,14430,14420,17
|
|
20240108,111200,2110767390,14430,14420,14430,14410,465
|
|
20240108,111100,2104062250,14420,14430,14430,14410,47
|
|
20240108,111000,2103384850,14410,14390,14410,14390,633
|
|
20240108,110900,2094269680,14390,14410,14410,14390,1594
|
|
20240108,110800,2071313470,14410,14420,14430,14410,1217
|
|
20240108,110700,2053766520,14430,14410,14460,14410,1011
|
|
20240108,110600,2039188270,14420,14410,14420,14410,268
|
|
20240108,110500,2035326120,14410,14420,14420,14410,249
|
|
20240108,110400,2031736900,14430,14450,14450,14420,2497
|
|
20240108,110300,1995659610,14450,14450,14460,14450,751
|
|
20240108,110200,1984807410,14450,14470,14480,14450,4343
|
|
20240108,110100,1921968270,14470,14490,14490,14470,1035
|
|
20240108,110000,1906982280,14490,14490,14490,14480,854
|
|
20240108,105900,1894607980,14490,14490,14500,14490,382
|
|
20240108,105800,1889072790,14490,14500,14500,14490,345
|
|
20240108,105700,1884072410,14490,14490,14500,14490,319
|
|
20240108,105600,1879450060,14490,14490,14500,14490,97
|
|
20240108,105500,1878043980,14500,14490,14500,14490,26
|
|
20240108,105400,1877667220,14500,14510,14510,14490,81
|
|
20240108,105300,1876492920,14490,14500,14510,14490,562
|
|
20240108,105200,1868344870,14500,14500,14510,14500,44
|
|
20240108,105100,1867706860,14510,14510,14510,14500,348
|
|
20240108,105000,1862659950,14500,14510,14520,14500,1578
|
|
20240108,104900,1839771470,14500,14510,14520,14500,4379
|
|
20240108,104800,1776231660,14520,14520,14530,14510,3506
|
|
20240108,104700,1725325020,14520,14520,14530,14520,372
|
|
20240108,104600,1719923530,14520,14520,14530,14520,350
|
|
20240108,104500,1714841320,14520,14520,14530,14520,186
|
|
20240108,104400,1712140580,14540,14520,14540,14510,3171
|
|
20240108,104300,1666096920,14520,14520,14520,14510,1451
|
|
20240108,104200,1645042080,14520,14530,14530,14520,129
|
|
20240108,104100,1643168980,14530,14540,14540,14520,79
|
|
20240108,104000,1642021020,14530,14530,14550,14530,159
|
|
20240108,103900,1639710650,14530,14530,14530,14530,758
|
|
20240108,103800,1628696910,14530,14520,14540,14520,1339
|
|
20240108,103700,1609245860,14530,14540,14540,14520,250
|
|
20240108,103600,1605614850,14540,14560,14560,14530,680
|
|
20240108,103500,1595720780,14560,14570,14570,14560,473
|
|
20240108,103400,1588833520,14570,14570,14570,14560,158
|
|
20240108,103300,1586532110,14560,14570,14570,14560,111
|
|
20240108,103200,1584914950,14570,14560,14570,14560,504
|
|
20240108,103100,1577571760,14560,14540,14570,14540,2234
|
|
20240108,103000,1545046280,14540,14540,14550,14540,453
|
|
20240108,102900,1538456210,14540,14540,14550,14530,250
|
|
20240108,102800,1534820990,14540,14540,14550,14530,741
|
|
20240108,102700,1524044340,14540,14550,14550,14540,14
|
|
20240108,102600,1523840710,14550,14540,14550,14530,750
|
|
20240108,102500,1512934710,14550,14550,14560,14540,1004
|
|
20240108,102400,1498332230,14560,14550,14560,14540,1193
|
|
20240108,102300,1480972980,14550,14540,14550,14540,248
|
|
20240108,102200,1477364800,14540,14540,14550,14540,1046
|
|
20240108,102100,1462155730,14530,14520,14540,14520,680
|
|
20240108,102000,1452275930,14510,14510,14520,14500,6040
|
|
20240108,101900,1364634210,14500,14500,14510,14500,441
|
|
20240108,101800,1358238920,14500,14500,14510,14500,2036
|
|
20240108,101700,1328716570,14500,14490,14500,14490,891
|
|
20240108,101600,1315803930,14490,14460,14490,14460,1483
|
|
20240108,101500,1294339540,14460,14460,14460,14460,262
|
|
20240108,101400,1290551020,14460,14460,14470,14460,527
|
|
20240108,101300,1282930590,14470,14450,14470,14450,345
|
|
20240108,101200,1277941930,14460,14450,14460,14450,233
|
|
20240108,101100,1274573970,14450,14460,14470,14450,739
|
|
20240108,101000,1263887620,14460,14450,14460,14450,69
|
|
20240108,100900,1262890190,14460,14440,14460,14430,1050
|
|
20240108,100800,1247724720,14440,14420,14440,14420,1104
|
|
20240108,100700,1231793660,14430,14420,14430,14420,120
|
|
20240108,100600,1230062080,14430,14420,14430,14410,312
|
|
20240108,100500,1225562490,14420,14410,14420,14410,149
|
|
20240108,100400,1223413940,14420,14420,14420,14410,674
|
|
20240108,100300,1213694870,14410,14410,14420,14410,760
|
|
20240108,100200,1202737040,14410,14420,14420,14410,47
|
|
20240108,100100,1202059460,14420,14410,14420,14410,41
|
|
20240108,100000,1201468600,14420,14410,14420,14410,87
|
|
20240108,095900,1200214860,14410,14430,14430,14410,288
|
|
20240108,095800,1196063990,14420,14420,14420,14420,566
|
|
20240108,095700,1187902270,14430,14420,14430,14420,77
|
|
20240108,095600,1186791910,14420,14440,14440,14420,273
|
|
20240108,095500,1182852820,14430,14430,14430,14420,204
|
|
20240108,095400,1179909130,14420,14420,14430,14420,506
|
|
20240108,095300,1172607960,14430,14420,14430,14420,338
|
|
20240108,095200,1167733710,14430,14420,14430,14420,175
|
|
20240108,095100,1165209670,14430,14410,14430,14410,757
|
|
20240108,095000,1154291310,14420,14410,14420,14400,250
|
|
20240108,094900,1150688330,14410,14410,14410,14400,259
|
|
20240108,094800,1146956370,14410,14400,14410,14380,695
|
|
20240108,094700,1136949090,14400,14380,14410,14380,8639
|
|
20240108,094600,1012598750,14380,14350,14380,14350,1707
|
|
20240108,094500,988072600,14360,14370,14370,14360,556
|
|
20240108,094400,980087280,14360,14340,14360,14330,7797
|
|
20240108,094300,868203520,14340,14340,14340,14330,1233
|
|
20240108,094200,850523620,14340,14330,14340,14330,148
|
|
20240108,094100,848401390,14330,14330,14340,14330,121
|
|
20240108,094000,846667430,14330,14330,14340,14330,35
|
|
20240108,093900,846165790,14330,14330,14340,14330,64
|
|
20240108,093800,845248090,14330,14330,14340,14320,342
|
|
20240108,093700,840347630,14320,14340,14340,14320,1249
|
|
20240108,093600,822442360,14340,14350,14360,14340,1994
|
|
20240108,093500,793830620,14350,14360,14360,14350,1531
|
|
20240108,093400,771846740,14360,14360,14360,14340,231
|
|
20240108,093300,768531790,14350,14360,14360,14350,646
|
|
20240108,093200,759261470,14350,14340,14360,14330,1038
|
|
20240108,093100,744370290,14340,14330,14340,14320,319
|
|
20240108,093000,739798780,14340,14340,14350,14310,597
|
|
20240108,092900,731240350,14350,14340,14360,14340,436
|
|
20240108,092800,724983520,14340,14320,14350,14320,3853
|
|
20240108,092700,669761620,14310,14310,14320,14310,1425
|
|
20240108,092600,649367040,14300,14300,14300,14300,23
|
|
20240108,092500,649038140,14300,14290,14300,14280,2032
|
|
20240108,092400,620001200,14290,14280,14290,14280,632
|
|
20240108,092300,610971480,14270,14290,14290,14270,1417
|
|
20240108,092200,590736740,14280,14280,14290,14280,527
|
|
20240108,092100,583209090,14280,14280,14290,14280,2547
|
|
20240108,092000,546837270,14290,14300,14300,14290,2694
|
|
20240108,091900,508333760,14300,14310,14310,14300,2655
|
|
20240108,091800,470354470,14310,14310,14310,14300,1225
|
|
20240108,091700,452833790,14310,14310,14310,14300,1688
|
|
20240108,091600,428691210,14310,14300,14310,14300,1758
|
|
20240108,091500,403551590,14300,14310,14310,14300,101
|
|
20240108,091400,402106450,14310,14310,14310,14300,503
|
|
20240108,091300,394909480,14310,14310,14310,14300,669
|
|
20240108,091200,385338530,14310,14310,14320,14310,161
|
|
20240108,091100,383034520,14320,14300,14320,14290,2144
|
|
20240108,091000,352372650,14300,14280,14300,14260,3920
|
|
20240108,090900,296393010,14280,14290,14290,14270,994
|
|
20240108,090800,282197760,14290,14280,14290,14270,2497
|
|
20240108,090700,246549160,14290,14300,14300,14280,98
|
|
20240108,090600,245149110,14300,14290,14300,14270,223
|
|
20240108,090500,241964890,14290,14290,14290,14260,749
|
|
20240108,090400,231270800,14260,14270,14270,14250,547
|
|
20240108,090300,223473980,14240,14270,14290,14240,1177
|
|
20240108,090200,206693440,14270,14280,14300,14250,452
|
|
20240108,090100,200245460,14300,14270,14320,14270,77
|
|
20240108,090000,199145800,14290,14250,14330,14250,12424
|