591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184800,6602107500,14830,14830,14830,14830,7636
|
|
20240109,184700,6602107500,14830,14830,14830,14830,0
|
|
20240109,184600,6602107500,14830,14830,14830,14830,0
|
|
20240109,184500,6602107500,14830,14830,14830,14830,0
|
|
20240109,184400,6602107500,14830,14830,14830,14830,0
|
|
20240109,184300,6602107500,14830,14830,14830,14830,0
|
|
20240109,184200,6602107500,14830,14830,14830,14830,0
|
|
20240109,184100,6602107500,14830,14830,14830,14830,0
|
|
20240109,184000,6602107500,14830,14830,14830,14830,0
|
|
20240109,183900,6602107500,14830,14830,14830,14830,0
|
|
20240109,183800,6602107500,14830,14830,14830,14830,0
|
|
20240109,183700,6602107500,14830,14830,14830,14830,0
|
|
20240109,183600,6602107500,14830,14830,14830,14830,0
|
|
20240109,183500,6602107500,14830,14830,14830,14830,0
|
|
20240109,183400,6602107500,14830,14830,14830,14830,0
|
|
20240109,183300,6602107500,14830,14830,14830,14830,0
|
|
20240109,183200,6602107500,14830,14830,14830,14830,0
|
|
20240109,183100,6602107500,14830,14830,14830,14830,0
|
|
20240109,183000,6602107500,14830,14830,14830,14830,0
|
|
20240109,182900,6602107500,14830,14830,14830,14830,0
|
|
20240109,182800,6602107500,14830,14830,14830,14830,0
|
|
20240109,182700,6602107500,14830,14830,14830,14830,0
|
|
20240109,182600,6602107500,14830,14830,14830,14830,0
|
|
20240109,182500,6602107500,14830,14830,14830,14830,0
|
|
20240109,182400,6602107500,14830,14830,14830,14830,0
|
|
20240109,182300,6602107500,14830,14830,14830,14830,0
|
|
20240109,182200,6602107500,14830,14830,14830,14830,0
|
|
20240109,182100,6602107500,14830,14830,14830,14830,0
|
|
20240109,182000,6602107500,14830,14830,14830,14830,0
|
|
20240109,181900,6602107500,14830,14830,14830,14830,0
|
|
20240109,181800,6602107500,14830,14830,14830,14830,7636
|
|
20240109,181700,6602107500,14830,14830,14830,14830,0
|
|
20240109,181600,6602107500,14830,14830,14830,14830,0
|
|
20240109,181500,6602107500,14830,14830,14830,14830,0
|
|
20240109,181400,6602107500,14830,14830,14830,14830,0
|
|
20240109,181300,6602107500,14830,14830,14830,14830,0
|
|
20240109,181200,6602107500,14830,14830,14830,14830,0
|
|
20240109,181100,6602107500,14830,14830,14830,14830,0
|
|
20240109,181000,6602107500,14830,14830,14830,14830,0
|
|
20240109,180900,6602107500,14830,14830,14830,14830,0
|
|
20240109,180800,6602107500,14830,14830,14830,14830,0
|
|
20240109,180700,6602107500,14830,14830,14830,14830,0
|
|
20240109,180600,6602107500,14830,14830,14830,14830,0
|
|
20240109,180500,6602107500,14830,14830,14830,14830,0
|
|
20240109,180400,6602107500,14830,14830,14830,14830,0
|
|
20240109,180300,6602107500,14830,14830,14830,14830,0
|
|
20240109,180200,6602107500,14830,14830,14830,14830,0
|
|
20240109,180100,6602107500,14830,14830,14830,14830,0
|
|
20240109,180000,6602107500,14830,14830,14830,14830,0
|
|
20240109,175900,6602107500,14830,14830,14830,14830,0
|
|
20240109,175800,6602107500,14830,14830,14830,14830,0
|
|
20240109,175700,6602107500,14830,14830,14830,14830,0
|
|
20240109,175600,6602107500,14830,14830,14830,14830,0
|
|
20240109,175500,6602107500,14830,14830,14830,14830,0
|
|
20240109,175400,6602107500,14830,14830,14830,14830,0
|
|
20240109,175300,6602107500,14830,14830,14830,14830,0
|
|
20240109,175200,6602107500,14830,14830,14830,14830,0
|
|
20240109,175100,6602107500,14830,14830,14830,14830,0
|
|
20240109,175000,6602107500,14830,14830,14830,14830,0
|
|
20240109,174900,6602107500,14830,14830,14830,14830,0
|
|
20240109,174800,6602107500,14830,14830,14830,14830,7636
|
|
20240109,174700,6602107500,14830,14830,14830,14830,0
|
|
20240109,174600,6602107500,14830,14830,14830,14830,0
|
|
20240109,174500,6602107500,14830,14830,14830,14830,0
|
|
20240109,174400,6602107500,14830,14830,14830,14830,0
|
|
20240109,174300,6602107500,14830,14830,14830,14830,0
|
|
20240109,174200,6602107500,14830,14830,14830,14830,0
|
|
20240109,174100,6602107500,14830,14830,14830,14830,0
|
|
20240109,174000,6602107500,14830,14830,14830,14830,0
|
|
20240109,173900,6602107500,14830,14830,14830,14830,0
|
|
20240109,173800,6602107500,14830,14830,14830,14830,0
|
|
20240109,173700,6602107500,14830,14830,14830,14830,0
|
|
20240109,173600,6602107500,14830,14830,14830,14830,0
|
|
20240109,173500,6602107500,14830,14830,14830,14830,0
|
|
20240109,173400,6602107500,14830,14830,14830,14830,0
|
|
20240109,173300,6602107500,14830,14830,14830,14830,0
|
|
20240109,173200,6602107500,14830,14830,14830,14830,0
|
|
20240109,173100,6602107500,14830,14830,14830,14830,0
|
|
20240109,173000,6602107500,14830,14830,14830,14830,0
|
|
20240109,172900,6602107500,14830,14830,14830,14830,0
|
|
20240109,172800,6602107500,14830,14830,14830,14830,0
|
|
20240109,172700,6602107500,14830,14830,14830,14830,0
|
|
20240109,172600,6602107500,14830,14830,14830,14830,0
|
|
20240109,172500,6602107500,14830,14830,14830,14830,0
|
|
20240109,172400,6602107500,14830,14830,14830,14830,0
|
|
20240109,172300,6602107500,14830,14830,14830,14830,0
|
|
20240109,172200,6602107500,14830,14830,14830,14830,0
|
|
20240109,172100,6602107500,14830,14830,14830,14830,0
|
|
20240109,172000,6602107500,14830,14830,14830,14830,0
|
|
20240109,171900,6602107500,14830,14830,14830,14830,0
|
|
20240109,171800,6602107500,14830,14830,14830,14830,7636
|
|
20240109,171700,6602107500,14830,14830,14830,14830,0
|
|
20240109,171600,6602107500,14830,14830,14830,14830,0
|
|
20240109,171500,6602107500,14830,14830,14830,14830,0
|
|
20240109,171400,6602107500,14830,14830,14830,14830,0
|
|
20240109,171300,6602107500,14830,14830,14830,14830,0
|
|
20240109,171200,6602107500,14830,14830,14830,14830,0
|
|
20240109,171100,6602107500,14830,14830,14830,14830,0
|
|
20240109,171000,6602107500,14830,14830,14830,14830,0
|
|
20240109,170900,6602107500,14830,14830,14830,14830,0
|
|
20240109,170800,6602107500,14830,14830,14830,14830,0
|
|
20240109,170700,6602107500,14830,14830,14830,14830,0
|
|
20240109,170600,6602107500,14830,14830,14830,14830,0
|
|
20240109,170500,6602107500,14830,14830,14830,14830,0
|
|
20240109,170400,6602107500,14830,14830,14830,14830,0
|
|
20240109,170300,6602107500,14830,14830,14830,14830,0
|
|
20240109,170200,6602107500,14830,14830,14830,14830,0
|
|
20240109,170100,6602107500,14830,14830,14830,14830,0
|
|
20240109,170000,6602107500,14830,14830,14830,14830,0
|
|
20240109,165900,6602107500,14830,14830,14830,14830,0
|
|
20240109,165800,6602107500,14830,14830,14830,14830,0
|
|
20240109,165700,6602107500,14830,14830,14830,14830,0
|
|
20240109,165600,6602107500,14830,14830,14830,14830,0
|
|
20240109,165500,6602107500,14830,14830,14830,14830,0
|
|
20240109,165400,6602107500,14830,14830,14830,14830,0
|
|
20240109,165300,6602107500,14830,14830,14830,14830,0
|
|
20240109,165200,6602107500,14830,14830,14830,14830,0
|
|
20240109,165100,6602107500,14830,14830,14830,14830,0
|
|
20240109,165000,6602107500,14830,14830,14830,14830,0
|
|
20240109,164900,6602107500,14830,14830,14830,14830,0
|
|
20240109,164800,6602107500,14830,14830,14830,14830,7636
|
|
20240109,164700,6602107500,14830,14830,14830,14830,0
|
|
20240109,164600,6602107500,14830,14830,14830,14830,0
|
|
20240109,164500,6602107500,14830,14830,14830,14830,0
|
|
20240109,164400,6602107500,14830,14830,14830,14830,0
|
|
20240109,164300,6602107500,14830,14830,14830,14830,0
|
|
20240109,164200,6602107500,14830,14830,14830,14830,0
|
|
20240109,164100,6602107500,14830,14830,14830,14830,0
|
|
20240109,164000,6602107500,14830,14830,14830,14830,0
|
|
20240109,163900,6602107500,14830,14830,14830,14830,0
|
|
20240109,163800,6602107500,14830,14830,14830,14830,0
|
|
20240109,163700,6602107500,14830,14830,14830,14830,0
|
|
20240109,163600,6602107500,14830,14830,14830,14830,0
|
|
20240109,163500,6602107500,14830,14830,14830,14830,0
|
|
20240109,163400,6602107500,14830,14830,14830,14830,0
|
|
20240109,163300,6602107500,14830,14830,14830,14830,0
|
|
20240109,163200,6602107500,14830,14830,14830,14830,0
|
|
20240109,163100,6602107500,14830,14830,14830,14830,0
|
|
20240109,163000,6602107500,14830,14830,14830,14830,0
|
|
20240109,162900,6602107500,14830,14830,14830,14830,0
|
|
20240109,162800,6602107500,14830,14830,14830,14830,0
|
|
20240109,162700,6602107500,14830,14830,14830,14830,0
|
|
20240109,162600,6602107500,14830,14830,14830,14830,0
|
|
20240109,162500,6602107500,14830,14830,14830,14830,0
|
|
20240109,162400,6602107500,14830,14830,14830,14830,0
|
|
20240109,162300,6602107500,14830,14830,14830,14830,0
|
|
20240109,162200,6602107500,14830,14830,14830,14830,0
|
|
20240109,162100,6602107500,14830,14830,14830,14830,0
|
|
20240109,162000,6602107500,14830,14830,14830,14830,0
|
|
20240109,161900,6602107500,14830,14830,14830,14830,0
|
|
20240109,161800,6602107500,14830,14830,14830,14830,7636
|
|
20240109,161700,6602107500,14830,14830,14830,14830,0
|
|
20240109,161600,6602107500,14830,14830,14830,14830,0
|
|
20240109,161500,6602107500,14830,14830,14830,14830,0
|
|
20240109,161400,6602107500,14830,14830,14830,14830,0
|
|
20240109,161300,6602107500,14830,14830,14830,14830,0
|
|
20240109,161200,6602107500,14830,14830,14830,14830,0
|
|
20240109,161100,6602107500,14830,14830,14830,14830,0
|
|
20240109,161000,6602107500,14830,14830,14830,14830,0
|
|
20240109,160900,6602107500,14830,14830,14830,14830,0
|
|
20240109,160800,6602107500,14830,14830,14830,14830,0
|
|
20240109,160700,6602107500,14830,14830,14830,14830,0
|
|
20240109,160600,6602107500,14830,14830,14830,14830,0
|
|
20240109,160500,6602107500,14830,14830,14830,14830,0
|
|
20240109,160400,6602107500,14830,14830,14830,14830,0
|
|
20240109,160300,6602107500,14830,14830,14830,14830,0
|
|
20240109,160200,6602107500,14830,14830,14830,14830,0
|
|
20240109,160100,6602107500,14830,14830,14830,14830,0
|
|
20240109,160000,6602107500,14830,14830,14830,14830,0
|
|
20240109,155900,6602107500,14830,14830,14830,14830,0
|
|
20240109,155800,6602107500,14830,14830,14830,14830,0
|
|
20240109,155700,6602107500,14830,14830,14830,14830,0
|
|
20240109,155600,6602107500,14830,14830,14830,14830,0
|
|
20240109,155500,6602107500,14830,14830,14830,14830,0
|
|
20240109,155400,6602107500,14830,14830,14830,14830,0
|
|
20240109,155300,6602107500,14830,14830,14830,14830,0
|
|
20240109,155200,6602107500,14830,14830,14830,14830,0
|
|
20240109,155100,6602107500,14830,14830,14830,14830,0
|
|
20240109,155000,6602107500,14830,14830,14830,14830,0
|
|
20240109,154900,6602107500,14830,14830,14830,14830,0
|
|
20240109,154800,6602107500,14830,14830,14830,14830,7636
|
|
20240109,154700,6602107500,14830,14830,14830,14830,0
|
|
20240109,154600,6602107500,14830,14830,14830,14830,0
|
|
20240109,154500,6602107500,14830,14830,14830,14830,0
|
|
20240109,154400,6602107500,14830,14830,14830,14830,0
|
|
20240109,154300,6602107500,14830,14830,14830,14830,0
|
|
20240109,154200,6602107500,14830,14830,14830,14830,0
|
|
20240109,154100,6602107500,14830,14830,14830,14830,0
|
|
20240109,154000,6602107500,14830,14830,14830,14830,0
|
|
20240109,153900,6602107500,14830,14830,14830,14830,0
|
|
20240109,153800,6602107500,14830,14830,14830,14830,0
|
|
20240109,153700,6602107500,14830,14830,14830,14830,0
|
|
20240109,153600,6602107500,14830,14830,14830,14830,0
|
|
20240109,153500,6602107500,14830,14830,14830,14830,0
|
|
20240109,153400,6602107500,14830,14830,14830,14830,0
|
|
20240109,153300,6602107500,14830,14830,14830,14830,0
|
|
20240109,153200,6602107500,14830,14830,14830,14830,0
|
|
20240109,153100,6602107500,14830,14830,14830,14830,0
|
|
20240109,153000,6602107500,14830,14830,14830,14830,7636
|
|
20240109,152900,6488865620,14830,14830,14830,14830,0
|
|
20240109,152800,6488865620,14830,14830,14830,14830,0
|
|
20240109,152700,6488865620,14830,14830,14830,14830,0
|
|
20240109,152600,6488865620,14830,14830,14830,14830,0
|
|
20240109,152500,6488865620,14830,14830,14830,14830,0
|
|
20240109,152400,6488865620,14830,14830,14830,14830,0
|
|
20240109,152300,6488865620,14830,14830,14830,14830,0
|
|
20240109,152200,6488865620,14830,14830,14830,14830,0
|
|
20240109,152100,6488865620,14830,14830,14830,14830,0
|
|
20240109,152000,6488865620,14830,14830,14830,14830,0
|
|
20240109,151900,6488865620,14830,14850,14850,14830,1323
|
|
20240109,151800,6469242640,14840,14840,14850,14830,663
|
|
20240109,151700,6459404990,14830,14840,14850,14830,303
|
|
20240109,151600,6454907440,14850,14830,14850,14830,95
|
|
20240109,151500,6453497690,14850,14840,14850,14830,365
|
|
20240109,151400,6448081740,14840,14840,14840,14830,564
|
|
20240109,151300,6439712450,14840,14830,14840,14830,383
|
|
20240109,151200,6434028860,14840,14840,14850,14840,704
|
|
20240109,151100,6423580640,14850,14840,14850,14840,558
|
|
20240109,151000,6415295760,14850,14850,14850,14840,595
|
|
20240109,150900,6406462810,14840,14840,14860,14840,725
|
|
20240109,150800,6395697150,14860,14840,14860,14840,835
|
|
20240109,150700,6383298700,14850,14840,14850,14840,1080
|
|
20240109,150600,6367262760,14840,14840,14860,14840,777
|
|
20240109,150500,6355725000,14840,14850,14850,14840,797
|
|
20240109,150400,6343889870,14840,14850,14850,14840,957
|
|
20240109,150300,6329680440,14860,14860,14870,14850,3228
|
|
20240109,150200,6281711380,14870,14860,14870,14860,614
|
|
20240109,150100,6272582610,14860,14860,14870,14860,622
|
|
20240109,150000,6263334970,14870,14870,14880,14860,921
|
|
20240109,145900,6249643960,14860,14870,14870,14860,504
|
|
20240109,145800,6242150670,14870,14860,14870,14860,1063
|
|
20240109,145700,6226346830,14870,14870,14880,14860,3762
|
|
20240109,145600,6170403610,14870,14850,14880,14850,3481
|
|
20240109,145500,6118651720,14840,14820,14850,14820,2351
|
|
20240109,145400,6083749060,14820,14820,14840,14820,418
|
|
20240109,145300,6077549380,14820,14810,14840,14800,1865
|
|
20240109,145200,6049909170,14800,14780,14810,14780,2991
|
|
20240109,145100,6005661000,14780,14790,14790,14780,568
|
|
20240109,145000,5997260620,14790,14800,14800,14780,600
|
|
20240109,144900,5988385310,14800,14790,14800,14780,455
|
|
20240109,144800,5981655200,14790,14780,14790,14780,473
|
|
20240109,144700,5974659970,14780,14790,14790,14780,858
|
|
20240109,144600,5961976570,14790,14790,14790,14780,569
|
|
20240109,144500,5953561840,14770,14800,14800,14770,580
|
|
20240109,144400,5944985190,14780,14780,14800,14780,414
|
|
20240109,144300,5938862620,14780,14790,14790,14770,1118
|
|
20240109,144200,5922340510,14790,14790,14800,14790,504
|
|
20240109,144100,5914882880,14790,14780,14800,14780,323
|
|
20240109,144000,5910105770,14790,14790,14790,14780,464
|
|
20240109,143900,5903246850,14800,14790,14800,14790,749
|
|
20240109,143800,5892167190,14790,14790,14800,14790,432
|
|
20240109,143700,5885775110,14790,14790,14800,14780,515
|
|
20240109,143600,5878157240,14790,14790,14790,14780,90
|
|
20240109,143500,5876826220,14790,14800,14800,14780,738
|
|
20240109,143400,5865913270,14790,14790,14800,14790,840
|
|
20240109,143300,5853487030,14790,14780,14800,14780,360
|
|
20240109,143200,5848162050,14780,14790,14800,14780,1090
|
|
20240109,143100,5832042070,14800,14800,14800,14790,770
|
|
20240109,143000,5820648430,14790,14800,14800,14790,343
|
|
20240109,142900,5815572870,14800,14790,14800,14790,326
|
|
20240109,142800,5810749120,14790,14800,14800,14790,129
|
|
20240109,142700,5808839930,14800,14810,14810,14790,268
|
|
20240109,142600,5804874030,14810,14790,14810,14790,461
|
|
20240109,142500,5798049370,14800,14800,14810,14790,387
|
|
20240109,142400,5792320820,14800,14810,14810,14800,403
|
|
20240109,142300,5786356380,14810,14790,14810,14780,520
|
|
20240109,142200,5778660060,14800,14800,14820,14790,383
|
|
20240109,142100,5772989890,14800,14800,14810,14790,1061
|
|
20240109,142000,5757288040,14810,14820,14820,14810,339
|
|
20240109,141900,5752265860,14820,14820,14820,14810,192
|
|
20240109,141800,5749420700,14830,14810,14830,14810,125
|
|
20240109,141700,5747568550,14810,14820,14830,14810,321
|
|
20240109,141600,5742808930,14810,14830,14830,14810,1147
|
|
20240109,141500,5725807510,14830,14820,14830,14820,1652
|
|
20240109,141400,5701324770,14820,14820,14830,14820,242
|
|
20240109,141300,5697736620,14830,14830,14840,14830,561
|
|
20240109,141200,5689416800,14830,14830,14830,14820,462
|
|
20240109,141100,5682566730,14820,14830,14830,14820,1097
|
|
20240109,141000,5666307490,14830,14820,14840,14820,27
|
|
20240109,140900,5665907040,14840,14830,14840,14820,1118
|
|
20240109,140800,5649320550,14830,14850,14850,14830,2563
|
|
20240109,140700,5611284240,14850,14830,14850,14830,3487
|
|
20240109,140600,5559544910,14820,14800,14820,14800,737
|
|
20240109,140500,5548625960,14810,14800,14810,14800,486
|
|
20240109,140400,5541429550,14800,14810,14810,14800,454
|
|
20240109,140300,5534707440,14800,14810,14810,14800,78
|
|
20240109,140200,5533552840,14810,14790,14810,14790,253
|
|
20240109,140100,5529807010,14800,14800,14800,14780,223
|
|
20240109,140000,5526506850,14790,14800,14800,14780,207
|
|
20240109,135900,5523443900,14790,14800,14800,14790,332
|
|
20240109,135800,5518532080,14800,14800,14800,14780,129
|
|
20240109,135700,5516624470,14800,14800,14810,14780,324
|
|
20240109,135600,5511829970,14780,14800,14800,14780,554
|
|
20240109,135500,5503633540,14790,14800,14810,14790,471
|
|
20240109,135400,5496661380,14800,14810,14810,14790,356
|
|
20240109,135300,5491393270,14810,14800,14810,14800,902
|
|
20240109,135200,5478040160,14800,14800,14800,14790,1192
|
|
20240109,135100,5460398950,14790,14790,14800,14790,238
|
|
20240109,135000,5456877640,14790,14790,14800,14780,269
|
|
20240109,134900,5452899230,14790,14800,14800,14780,259
|
|
20240109,134800,5449068290,14770,14790,14800,14770,691
|
|
20240109,134700,5438852970,14790,14790,14790,14780,57
|
|
20240109,134600,5438010080,14800,14790,14800,14790,312
|
|
20240109,134500,5433393780,14800,14790,14800,14770,221
|
|
20240109,134400,5430124060,14790,14790,14790,14780,404
|
|
20240109,134300,5424149770,14790,14780,14790,14780,302
|
|
20240109,134200,5419685010,14790,14790,14800,14770,290
|
|
20240109,134100,5415394910,14790,14780,14800,14780,386
|
|
20240109,134000,5409683740,14780,14780,14790,14780,474
|
|
20240109,133900,5402675600,14770,14790,14790,14770,97
|
|
20240109,133800,5401241990,14790,14780,14790,14780,463
|
|
20240109,133700,5394397040,14780,14780,14790,14780,364
|
|
20240109,133600,5389015410,14790,14790,14790,14780,417
|
|
20240109,133500,5382848630,14790,14790,14790,14780,543
|
|
20240109,133400,5374821380,14790,14790,14800,14780,325
|
|
20240109,133300,5370014730,14790,14790,14800,14780,328
|
|
20240109,133200,5365163340,14790,14790,14800,14790,382
|
|
20240109,133100,5359513080,14790,14800,14800,14790,109
|
|
20240109,133000,5357900460,14800,14790,14800,14790,944
|
|
20240109,132900,5343936640,14790,14790,14800,14790,350
|
|
20240109,132800,5338758340,14790,14770,14790,14760,475
|
|
20240109,132700,5331738100,14770,14790,14790,14770,580
|
|
20240109,132600,5323164270,14790,14790,14800,14790,557
|
|
20240109,132500,5314926150,14800,14800,14810,14790,503
|
|
20240109,132400,5307480470,14800,14820,14820,14800,468
|
|
20240109,132300,5300550110,14810,14810,14820,14810,482
|
|
20240109,132200,5293411610,14810,14800,14820,14800,2913
|
|
20240109,132100,5250268990,14800,14800,14810,14800,603
|
|
20240109,132000,5241342680,14800,14810,14810,14800,437
|
|
20240109,131900,5234873020,14800,14800,14800,14790,175
|
|
20240109,131800,5232283190,14800,14800,14810,14800,424
|
|
20240109,131700,5226006190,14800,14800,14810,14800,320
|
|
20240109,131600,5221268360,14790,14810,14810,14790,392
|
|
20240109,131500,5215464540,14800,14810,14810,14800,212
|
|
20240109,131400,5212324950,14810,14810,14820,14800,147
|
|
20240109,131300,5210148100,14800,14800,14800,14800,116
|
|
20240109,131200,5208431300,14800,14810,14810,14800,291
|
|
20240109,131100,5204122190,14800,14830,14830,14800,253
|
|
20240109,131000,5200371450,14840,14840,14840,14780,607
|
|
20240109,130900,5191383710,14840,14850,14850,14840,481
|
|
20240109,130800,5184241060,14850,14850,14860,14850,766
|
|
20240109,130700,5172864040,14860,14860,14870,14850,860
|
|
20240109,130600,5160084380,14850,14830,14860,14830,2392
|
|
20240109,130500,5124574800,14830,14830,14840,14810,1019
|
|
20240109,130400,5109461990,14830,14800,14830,14800,1314
|
|
20240109,130300,5089996490,14800,14810,14810,14790,548
|
|
20240109,130200,5081885380,14810,14810,14810,14800,261
|
|
20240109,130100,5078020690,14810,14800,14810,14800,266
|
|
20240109,130000,5074083880,14800,14810,14810,14790,538
|
|
20240109,125900,5066119110,14810,14810,14810,14790,1124
|
|
20240109,125800,5049474760,14810,14800,14810,14800,155
|
|
20240109,125700,5047180270,14810,14800,14810,14780,553
|
|
20240109,125600,5038992380,14800,14800,14810,14800,350
|
|
20240109,125500,5033810450,14800,14810,14820,14800,345
|
|
20240109,125400,5028700630,14810,14810,14820,14800,200
|
|
20240109,125300,5025738540,14820,14820,14820,14800,265
|
|
20240109,125200,5021812810,14820,14790,14830,14790,2081
|
|
20240109,125100,4991022260,14790,14800,14800,14790,636
|
|
20240109,125000,4981610260,14790,14790,14800,14780,471
|
|
20240109,124900,4974644210,14790,14790,14800,14770,319
|
|
20240109,124800,4969926930,14790,14800,14810,14780,823
|
|
20240109,124700,4957754050,14800,14800,14810,14800,878
|
|
20240109,124600,4944757730,14810,14820,14820,14800,915
|
|
20240109,124500,4931206040,14820,14800,14850,14800,195
|
|
20240109,124400,4928316630,14790,14800,14870,14780,2575
|
|
20240109,124300,4890117260,14800,14800,14820,14800,308
|
|
20240109,124200,4885554920,14800,14820,14820,14800,347
|
|
20240109,124100,4880414780,14820,14840,14840,14810,1131
|
|
20240109,124000,4863640940,14840,14840,14860,14840,479
|
|
20240109,123900,4856528080,14840,14840,14850,14840,306
|
|
20240109,123800,4851984640,14840,14850,14860,14840,334
|
|
20240109,123700,4847025430,14850,14860,14860,14850,675
|
|
20240109,123600,4837000110,14860,14850,14870,14850,1711
|
|
20240109,123500,4811567360,14860,14850,14860,14840,579
|
|
20240109,123400,4802969050,14850,14850,14860,14840,560
|
|
20240109,123300,4794650560,14860,14840,14860,14840,2464
|
|
20240109,123200,4758069000,14840,14840,14850,14830,444
|
|
20240109,123100,4751478250,14830,14860,14860,14830,3003
|
|
20240109,123000,4706879900,14860,14870,14880,14860,298
|
|
20240109,122900,4702448600,14870,14880,14890,14860,444
|
|
20240109,122800,4695843470,14880,14870,14880,14870,341
|
|
20240109,122700,4690770200,14850,14880,14890,14850,3520
|
|
20240109,122600,4638435440,14880,14890,14900,14880,635
|
|
20240109,122500,4628977790,14900,14910,14910,14900,1152
|
|
20240109,122400,4611807380,14910,14920,14920,14910,253
|
|
20240109,122300,4608033280,14930,14940,14950,14920,1432
|
|
20240109,122200,4586636970,14930,14890,14940,14890,7351
|
|
20240109,122100,4476941700,14890,14910,14910,14890,1774
|
|
20240109,122000,4450509090,14910,14910,14920,14900,1962
|
|
20240109,121900,4421252770,14910,14920,14920,14900,2528
|
|
20240109,121800,4383552090,14930,14880,14930,14870,13601
|
|
20240109,121700,4180984930,14870,14880,14880,14870,1150
|
|
20240109,121600,4163882540,14870,14870,14880,14860,1795
|
|
20240109,121500,4137189360,14870,14860,14880,14860,1450
|
|
20240109,121400,4115621730,14870,14840,14870,14840,5707
|
|
20240109,121300,4030829840,14840,14830,14850,14830,2943
|
|
20240109,121200,3987154380,14830,14810,14840,14810,10605
|
|
20240109,121100,3829826770,14810,14810,14810,14800,2557
|
|
20240109,121000,3791958750,14810,14810,14810,14790,736
|
|
20240109,120900,3781062760,14810,14800,14810,14790,5392
|
|
20240109,120800,3701226960,14800,14780,14800,14780,392
|
|
20240109,120700,3695426980,14780,14790,14800,14780,734
|
|
20240109,120600,3684569020,14790,14810,14810,14790,544
|
|
20240109,120500,3676515250,14810,14780,14810,14780,5301
|
|
20240109,120400,3598076840,14780,14780,14790,14780,418
|
|
20240109,120300,3591897080,14780,14780,14790,14770,305
|
|
20240109,120200,3587388810,14780,14770,14790,14760,2668
|
|
20240109,120100,3547964940,14760,14770,14770,14760,585
|
|
20240109,120000,3539324990,14770,14770,14780,14760,282
|
|
20240109,115900,3535159260,14770,14760,14770,14750,1382
|
|
20240109,115800,3514759160,14760,14750,14770,14750,478
|
|
20240109,115700,3507703640,14760,14770,14770,14760,571
|
|
20240109,115600,3499274210,14780,14770,14780,14770,413
|
|
20240109,115500,3493173820,14770,14770,14770,14760,489
|
|
20240109,115400,3485952000,14770,14760,14770,14760,316
|
|
20240109,115300,3481285340,14760,14770,14780,14760,261
|
|
20240109,115200,3477430260,14770,14770,14780,14760,1908
|
|
20240109,115100,3449251380,14760,14770,14770,14740,593
|
|
20240109,115000,3440505480,14770,14780,14780,14740,2364
|
|
20240109,114900,3405598660,14770,14770,14780,14770,386
|
|
20240109,114800,3399896880,14770,14770,14790,14770,1098
|
|
20240109,114700,3383669540,14770,14760,14770,14750,175
|
|
20240109,114600,3381085660,14760,14770,14780,14740,579
|
|
20240109,114500,3372535410,14770,14780,14780,14770,451
|
|
20240109,114400,3365872640,14780,14780,14780,14740,288
|
|
20240109,114300,3361617170,14780,14790,14800,14780,536
|
|
20240109,114200,3353690010,14790,14770,14800,14770,8846
|
|
20240109,114100,3222826770,14750,14790,14790,14750,569
|
|
20240109,114000,3214420340,14790,14790,14800,14780,1820
|
|
20240109,113900,3187502420,14790,14750,14790,14740,9903
|
|
20240109,113800,3041263420,14750,14770,14770,14740,1500
|
|
20240109,113700,3019125480,14770,14740,14770,14740,2994
|
|
20240109,113600,2974942990,14740,14710,14740,14700,4395
|
|
20240109,113500,2910239880,14700,14700,14710,14690,497
|
|
20240109,113400,2902933960,14710,14700,14720,14700,4135
|
|
20240109,113300,2842134670,14700,14710,14720,14700,819
|
|
20240109,113200,2830088300,14710,14690,14710,14690,740
|
|
20240109,113100,2819210650,14690,14680,14710,14670,5676
|
|
20240109,113000,2735804810,14670,14680,14680,14670,824
|
|
20240109,112900,2723708920,14670,14650,14680,14650,5272
|
|
20240109,112800,2646373530,14650,14630,14650,14630,3428
|
|
20240109,112700,2596173570,14630,14640,14640,14630,262
|
|
20240109,112600,2592339670,14630,14640,14640,14630,345
|
|
20240109,112500,2587289980,14640,14640,14650,14630,377
|
|
20240109,112400,2581771090,14640,14650,14650,14640,1097
|
|
20240109,112300,2565710860,14650,14650,14660,14640,1204
|
|
20240109,112200,2548075980,14640,14640,14650,14640,866
|
|
20240109,112100,2535390910,14650,14650,14660,14650,716
|
|
20240109,112000,2524898450,14660,14660,14660,14640,377
|
|
20240109,111900,2519374020,14660,14630,14670,14630,3651
|
|
20240109,111800,2465893080,14630,14630,14630,14620,925
|
|
20240109,111700,2452360840,14630,14630,14630,14620,563
|
|
20240109,111600,2444125770,14630,14630,14640,14620,768
|
|
20240109,111500,2432887060,14630,14590,14630,14590,6026
|
|
20240109,111400,2344844740,14590,14580,14600,14550,2009
|
|
20240109,111300,2315562000,14600,14580,14620,14580,5898
|
|
20240109,111200,2229469570,14580,14560,14580,14550,2322
|
|
20240109,111100,2195640070,14560,14560,14560,14550,344
|
|
20240109,111000,2190632180,14550,14560,14570,14550,293
|
|
20240109,110900,2186366290,14560,14560,14570,14550,3172
|
|
20240109,110800,2140182250,14560,14530,14560,14530,8162
|
|
20240109,110700,2021457800,14520,14520,14530,14520,386
|
|
20240109,110600,2015850060,14510,14520,14530,14510,845
|
|
20240109,110500,2003579100,14520,14520,14530,14520,534
|
|
20240109,110400,1995824720,14520,14510,14530,14500,3639
|
|
20240109,110300,1943005730,14510,14490,14510,14490,665
|
|
20240109,110200,1933363500,14490,14490,14500,14480,636
|
|
20240109,110100,1924148020,14480,14480,14490,14470,405
|
|
20240109,110000,1918282310,14480,14490,14490,14470,372
|
|
20240109,105900,1912893770,14480,14480,14490,14470,178
|
|
20240109,105800,1910316330,14480,14470,14480,14470,281
|
|
20240109,105700,1906248380,14490,14460,14490,14460,197
|
|
20240109,105600,1903397250,14460,14460,14480,14460,64
|
|
20240109,105500,1902471520,14460,14460,14460,14460,694
|
|
20240109,105400,1892436280,14470,14470,14470,14470,182
|
|
20240109,105300,1889802740,14470,14470,14500,14470,203
|
|
20240109,105200,1886865000,14460,14500,14500,14460,3530
|
|
20240109,105100,1835681600,14500,14510,14510,14500,1878
|
|
20240109,105000,1808450340,14510,14500,14510,14500,2646
|
|
20240109,104900,1770083330,14500,14500,14500,14500,868
|
|
20240109,104800,1757497330,14510,14490,14510,14490,3276
|
|
20240109,104700,1709984010,14480,14460,14480,14460,51
|
|
20240109,104600,1709245870,14480,14460,14480,14460,4
|
|
20240109,104500,1709188010,14460,14470,14490,14460,273
|
|
20240109,104400,1705235610,14470,14470,14470,14460,28
|
|
20240109,104300,1704830460,14470,14470,14470,14470,93
|
|
20240109,104200,1703484750,14470,14480,14480,14470,437
|
|
20240109,104100,1697158100,14480,14480,14480,14480,52
|
|
20240109,104000,1696405140,14480,14500,14500,14480,2076
|
|
20240109,103900,1666322800,14490,14500,14510,14490,1105
|
|
20240109,103800,1650298680,14500,14490,14510,14480,3866
|
|
20240109,103700,1594249540,14490,14470,14490,14460,989
|
|
20240109,103600,1579926100,14470,14460,14470,14460,151
|
|
20240109,103500,1577742540,14460,14450,14460,14450,32
|
|
20240109,103400,1577280120,14460,14470,14490,14460,1728
|
|
20240109,103300,1552251420,14470,14450,14470,14450,330
|
|
20240109,103200,1547477920,14450,14440,14450,14440,34
|
|
20240109,103100,1546986920,14440,14450,14490,14440,1008
|
|
20240109,103000,1532394000,14440,14440,14440,14440,148
|
|
20240109,102900,1530256880,14450,14450,14450,14450,2
|
|
20240109,102800,1530227980,14450,14440,14470,14440,760
|
|
20240109,102700,1519237520,14440,14440,14440,14440,40
|
|
20240109,102600,1518659920,14440,14450,14450,14440,8
|
|
20240109,102500,1518544390,14440,14440,14450,14440,349
|
|
20240109,102400,1513504770,14440,14460,14470,14440,861
|
|
20240109,102300,1501057850,14460,14460,14460,14460,390
|
|
20240109,102200,1495418450,14460,14460,14460,14450,472
|
|
20240109,102100,1488593630,14460,14450,14490,14450,157
|
|
20240109,102000,1486324380,14450,14450,14450,14450,131
|
|
20240109,101900,1484431430,14490,14460,14490,14460,659
|
|
20240109,101800,1474886990,14440,14440,14440,14430,2150
|
|
20240109,101700,1443841090,14460,14440,14460,14440,274
|
|
20240109,101600,1439883980,14450,14470,14470,14450,177
|
|
20240109,101500,1437326220,14460,14490,14490,14460,474
|
|
20240109,101400,1430463200,14490,14490,14490,14490,15
|
|
20240109,101300,1430245850,14490,14440,14490,14440,6792
|
|
20240109,101200,1331855900,14490,14450,14490,14450,24
|
|
20240109,101100,1331509060,14460,14460,14460,14450,587
|
|
20240109,101000,1323025420,14450,14460,14460,14450,363
|
|
20240109,100900,1317776750,14460,14510,14510,14460,111
|
|
20240109,100800,1316171140,14510,14490,14510,14460,7422
|
|
20240109,100700,1208565380,14470,14490,14490,14470,442
|
|
20240109,100600,1202162440,14490,14490,14500,14490,514
|
|
20240109,100500,1194713990,14490,14470,14500,14470,3886
|
|
20240109,100400,1138425100,14470,14460,14470,14460,1837
|
|
20240109,100300,1111859670,14470,14460,14470,14450,3811
|
|
20240109,100200,1056787630,14470,14470,14470,14460,30
|
|
20240109,100100,1056353560,14470,14470,14470,14470,192
|
|
20240109,100000,1053575320,14480,14480,14480,14470,418
|
|
20240109,095900,1047522730,14480,14490,14490,14480,411
|
|
20240109,095800,1041571410,14490,14470,14490,14430,2451
|
|
20240109,095700,1006090110,14470,14440,14470,14440,7257
|
|
20240109,095600,901213600,14440,14430,14440,14420,923
|
|
20240109,095500,887894760,14420,14420,14430,14410,226
|
|
20240109,095400,884635920,14420,14420,14420,14420,1
|
|
20240109,095300,884621500,14430,14430,14430,14420,296
|
|
20240109,095200,880351240,14430,14420,14430,14420,153
|
|
20240109,095100,878143950,14420,14420,14430,14420,369
|
|
20240109,095000,872821970,14420,14420,14420,14410,36
|
|
20240109,094900,872303120,14420,14430,14430,14420,567
|
|
20240109,094800,864126570,14430,14440,14440,14430,140
|
|
20240109,094700,862105840,14440,14420,14440,14420,976
|
|
20240109,094600,848016360,14420,14400,14420,14400,47
|
|
20240109,094500,847338940,14420,14420,14430,14420,562
|
|
20240109,094400,839234890,14420,14410,14430,14400,1498
|
|
20240109,094300,817649900,14420,14410,14420,14410,382
|
|
20240109,094200,812142060,14420,14420,14420,14420,33
|
|
20240109,094100,811666200,14420,14440,14440,14420,181
|
|
20240109,094000,809053860,14440,14440,14450,14440,67
|
|
20240109,093900,808086170,14440,14440,14460,14440,4417
|
|
20240109,093800,744265290,14410,14440,14450,14410,775
|
|
20240109,093700,733075300,14440,14440,14440,14440,145
|
|
20240109,093600,730981500,14440,14420,14440,14400,3955
|
|
20240109,093500,673922260,14420,14400,14420,14400,2130
|
|
20240109,093400,643249760,14400,14410,14420,14400,1334
|
|
20240109,093300,624027200,14420,14410,14420,14410,229
|
|
20240109,093200,620727170,14410,14420,14430,14400,907
|
|
20240109,093100,607655210,14430,14420,14430,14400,1136
|
|
20240109,093000,591283350,14430,14410,14430,14410,791
|
|
20240109,092900,579880370,14410,14400,14410,14400,2346
|
|
20240109,092800,546075300,14410,14410,14410,14380,519
|
|
20240109,092700,538604130,14410,14390,14410,14380,4111
|
|
20240109,092600,479399730,14390,14400,14400,14390,910
|
|
20240109,092500,466303790,14400,14390,14400,14390,2764
|
|
20240109,092400,426528180,14390,14390,14390,14380,256
|
|
20240109,092300,422844580,14390,14380,14390,14380,402
|
|
20240109,092200,417060380,14380,14370,14390,14370,706
|
|
20240109,092100,406907880,14370,14370,14370,14370,312
|
|
20240109,092000,402424440,14360,14350,14370,14350,245
|
|
20240109,091900,398903950,14340,14370,14380,14340,345
|
|
20240109,091800,393951390,14370,14360,14380,14360,368
|
|
20240109,091700,388661730,14360,14330,14360,14330,1512
|
|
20240109,091600,366967310,14340,14340,14340,14340,32
|
|
20240109,091500,366508430,14350,14320,14350,14320,273
|
|
20240109,091400,362598920,14320,14350,14350,14320,3560
|
|
20240109,091300,311554600,14330,14340,14340,14330,944
|
|
20240109,091200,298026760,14350,14370,14390,14350,930
|
|
20240109,091100,284668300,14350,14310,14350,14290,5607
|
|
20240109,091000,204423000,14310,14320,14350,14310,2778
|
|
20240109,090900,164655200,14350,14350,14350,14320,1975
|
|
20240109,090800,136340500,14350,14370,14370,14340,1133
|
|
20240109,090700,120077730,14370,14360,14370,14340,1138
|
|
20240109,090600,103747710,14400,14400,14400,14360,666
|
|
20240109,090500,94164600,14370,14350,14400,14340,942
|
|
20240109,090400,80645560,14340,14400,14410,14340,618
|
|
20240109,090300,71755620,14400,14420,14430,14400,1400
|
|
20240109,090200,51577510,14420,14440,14440,14420,202
|
|
20240109,090100,48662260,14440,14430,14450,14410,356
|
|
20240109,090000,43526670,14450,14460,14460,14450,2862
|