574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183100,8041205100,5840,5840,5840,5840,19478
|
|
20240108,183000,8041205100,5840,5840,5840,5840,0
|
|
20240108,182900,8041205100,5840,5840,5840,5840,0
|
|
20240108,182800,8041205100,5840,5840,5840,5840,0
|
|
20240108,182700,8041205100,5840,5840,5840,5840,0
|
|
20240108,182600,8041205100,5840,5840,5840,5840,0
|
|
20240108,182500,8041205100,5840,5840,5840,5840,0
|
|
20240108,182400,8041205100,5840,5840,5840,5840,0
|
|
20240108,182300,8041205100,5840,5840,5840,5840,0
|
|
20240108,182200,8041205100,5840,5840,5840,5840,0
|
|
20240108,182100,8041205100,5840,5840,5840,5840,0
|
|
20240108,182000,8041205100,5840,5840,5840,5840,0
|
|
20240108,181900,8041205100,5840,5840,5840,5840,0
|
|
20240108,181800,8041205100,5840,5840,5840,5840,0
|
|
20240108,181700,8041205100,5840,5840,5840,5840,0
|
|
20240108,181600,8041205100,5840,5840,5840,5840,0
|
|
20240108,181500,8041205100,5840,5840,5840,5840,0
|
|
20240108,181400,8041205100,5840,5840,5840,5840,0
|
|
20240108,181300,8041205100,5840,5840,5840,5840,0
|
|
20240108,181200,8041205100,5840,5840,5840,5840,0
|
|
20240108,181100,8041205100,5840,5840,5840,5840,0
|
|
20240108,181000,8041205100,5840,5840,5840,5840,0
|
|
20240108,180900,8041205100,5840,5840,5840,5840,0
|
|
20240108,180800,8041205100,5840,5840,5840,5840,0
|
|
20240108,180700,8041205100,5840,5840,5840,5840,0
|
|
20240108,180600,8041205100,5840,5840,5840,5840,0
|
|
20240108,180500,8041205100,5840,5840,5840,5840,0
|
|
20240108,180400,8041205100,5840,5840,5840,5840,0
|
|
20240108,180300,8041205100,5840,5840,5840,5840,0
|
|
20240108,180200,8041205100,5840,5840,5840,5840,0
|
|
20240108,180100,8041205100,5840,5840,5840,5840,19478
|
|
20240108,180000,8041205100,5840,5840,5840,5840,0
|
|
20240108,175900,8041205100,5840,5840,5840,5840,0
|
|
20240108,175800,8041205100,5840,5840,5840,5840,0
|
|
20240108,175700,8041205100,5840,5840,5840,5840,0
|
|
20240108,175600,8041205100,5840,5840,5840,5840,0
|
|
20240108,175500,8041205100,5840,5840,5840,5840,0
|
|
20240108,175400,8041205100,5840,5840,5840,5840,0
|
|
20240108,175300,8041205100,5840,5840,5840,5840,0
|
|
20240108,175200,8041205100,5840,5840,5840,5840,0
|
|
20240108,175100,8041205100,5840,5840,5840,5840,0
|
|
20240108,175000,8041205100,5840,5840,5840,5840,0
|
|
20240108,174900,8041205100,5840,5840,5840,5840,0
|
|
20240108,174800,8041205100,5840,5840,5840,5840,0
|
|
20240108,174700,8041205100,5840,5840,5840,5840,0
|
|
20240108,174600,8041205100,5840,5840,5840,5840,0
|
|
20240108,174500,8041205100,5840,5840,5840,5840,0
|
|
20240108,174400,8041205100,5840,5840,5840,5840,0
|
|
20240108,174300,8041205100,5840,5840,5840,5840,0
|
|
20240108,174200,8041205100,5840,5840,5840,5840,0
|
|
20240108,174100,8041205100,5840,5840,5840,5840,0
|
|
20240108,174000,8041205100,5840,5840,5840,5840,0
|
|
20240108,173900,8041205100,5840,5840,5840,5840,0
|
|
20240108,173800,8041205100,5840,5840,5840,5840,0
|
|
20240108,173700,8041205100,5840,5840,5840,5840,0
|
|
20240108,173600,8041205100,5840,5840,5840,5840,0
|
|
20240108,173500,8041205100,5840,5840,5840,5840,0
|
|
20240108,173400,8041205100,5840,5840,5840,5840,0
|
|
20240108,173300,8041205100,5840,5840,5840,5840,0
|
|
20240108,173200,8041205100,5840,5840,5840,5840,0
|
|
20240108,173100,8041205100,5840,5840,5840,5840,19478
|
|
20240108,173000,8041205100,5840,5840,5840,5840,0
|
|
20240108,172900,8041205100,5840,5840,5840,5840,0
|
|
20240108,172800,8041205100,5840,5840,5840,5840,0
|
|
20240108,172700,8041205100,5840,5840,5840,5840,0
|
|
20240108,172600,8041205100,5840,5840,5840,5840,0
|
|
20240108,172500,8041205100,5840,5840,5840,5840,0
|
|
20240108,172400,8041205100,5840,5840,5840,5840,0
|
|
20240108,172300,8041205100,5840,5840,5840,5840,0
|
|
20240108,172200,8041205100,5840,5840,5840,5840,0
|
|
20240108,172100,8041205100,5840,5840,5840,5840,0
|
|
20240108,172000,8041205100,5840,5840,5840,5840,0
|
|
20240108,171900,8041205100,5840,5840,5840,5840,0
|
|
20240108,171800,8041205100,5840,5840,5840,5840,0
|
|
20240108,171700,8041205100,5840,5840,5840,5840,0
|
|
20240108,171600,8041205100,5840,5840,5840,5840,0
|
|
20240108,171500,8041205100,5840,5840,5840,5840,0
|
|
20240108,171400,8041205100,5840,5840,5840,5840,0
|
|
20240108,171300,8041205100,5840,5840,5840,5840,0
|
|
20240108,171200,8041205100,5840,5840,5840,5840,0
|
|
20240108,171100,8041205100,5840,5840,5840,5840,0
|
|
20240108,171000,8041205100,5840,5840,5840,5840,0
|
|
20240108,170900,8041205100,5840,5840,5840,5840,0
|
|
20240108,170800,8041205100,5840,5840,5840,5840,0
|
|
20240108,170700,8041205100,5840,5840,5840,5840,0
|
|
20240108,170600,8041205100,5840,5840,5840,5840,0
|
|
20240108,170500,8041205100,5840,5840,5840,5840,0
|
|
20240108,170400,8041205100,5840,5840,5840,5840,0
|
|
20240108,170300,8041205100,5840,5840,5840,5840,0
|
|
20240108,170200,8041205100,5840,5840,5840,5840,0
|
|
20240108,170100,8041205100,5840,5840,5840,5840,19478
|
|
20240108,170000,8041205100,5840,5840,5840,5840,0
|
|
20240108,165900,8041205100,5840,5840,5840,5840,0
|
|
20240108,165800,8041205100,5840,5840,5840,5840,0
|
|
20240108,165700,8041205100,5840,5840,5840,5840,0
|
|
20240108,165600,8041205100,5840,5840,5840,5840,0
|
|
20240108,165500,8041205100,5840,5840,5840,5840,0
|
|
20240108,165400,8041205100,5840,5840,5840,5840,0
|
|
20240108,165300,8041205100,5840,5840,5840,5840,0
|
|
20240108,165200,8041205100,5840,5840,5840,5840,0
|
|
20240108,165100,8041205100,5840,5840,5840,5840,0
|
|
20240108,165000,8041205100,5840,5840,5840,5840,0
|
|
20240108,164900,8041205100,5840,5840,5840,5840,0
|
|
20240108,164800,8041205100,5840,5840,5840,5840,0
|
|
20240108,164700,8041205100,5840,5840,5840,5840,0
|
|
20240108,164600,8041205100,5840,5840,5840,5840,0
|
|
20240108,164500,8041205100,5840,5840,5840,5840,0
|
|
20240108,164400,8041205100,5840,5840,5840,5840,0
|
|
20240108,164300,8041205100,5840,5840,5840,5840,0
|
|
20240108,164200,8041205100,5840,5840,5840,5840,0
|
|
20240108,164100,8041205100,5840,5840,5840,5840,0
|
|
20240108,164000,8041205100,5840,5840,5840,5840,0
|
|
20240108,163900,8041205100,5840,5840,5840,5840,0
|
|
20240108,163800,8041205100,5840,5840,5840,5840,0
|
|
20240108,163700,8041205100,5840,5840,5840,5840,0
|
|
20240108,163600,8041205100,5840,5840,5840,5840,0
|
|
20240108,163500,8041205100,5840,5840,5840,5840,0
|
|
20240108,163400,8041205100,5840,5840,5840,5840,0
|
|
20240108,163300,8041205100,5840,5840,5840,5840,0
|
|
20240108,163200,8041205100,5840,5840,5840,5840,0
|
|
20240108,163100,8041205100,5840,5840,5840,5840,19478
|
|
20240108,163000,8041205100,5840,5840,5840,5840,0
|
|
20240108,162900,8041205100,5840,5840,5840,5840,0
|
|
20240108,162800,8041205100,5840,5840,5840,5840,0
|
|
20240108,162700,8041205100,5840,5840,5840,5840,0
|
|
20240108,162600,8041205100,5840,5840,5840,5840,0
|
|
20240108,162500,8041205100,5840,5840,5840,5840,0
|
|
20240108,162400,8041205100,5840,5840,5840,5840,0
|
|
20240108,162300,8041205100,5840,5840,5840,5840,0
|
|
20240108,162200,8041205100,5840,5840,5840,5840,0
|
|
20240108,162100,8041205100,5840,5840,5840,5840,0
|
|
20240108,162000,8041205100,5840,5840,5840,5840,0
|
|
20240108,161900,8041205100,5840,5840,5840,5840,0
|
|
20240108,161800,8041205100,5840,5840,5840,5840,0
|
|
20240108,161700,8041205100,5840,5840,5840,5840,0
|
|
20240108,161600,8041205100,5840,5840,5840,5840,0
|
|
20240108,161500,8041205100,5840,5840,5840,5840,0
|
|
20240108,161400,8041205100,5840,5840,5840,5840,0
|
|
20240108,161300,8041205100,5840,5840,5840,5840,0
|
|
20240108,161200,8041205100,5840,5840,5840,5840,0
|
|
20240108,161100,8041205100,5840,5840,5840,5840,0
|
|
20240108,161000,8041205100,5840,5840,5840,5840,0
|
|
20240108,160900,8041205100,5840,5840,5840,5840,0
|
|
20240108,160800,8041205100,5840,5840,5840,5840,0
|
|
20240108,160700,8041205100,5840,5840,5840,5840,0
|
|
20240108,160600,8041205100,5840,5840,5840,5840,0
|
|
20240108,160500,8041205100,5840,5840,5840,5840,0
|
|
20240108,160400,8041205100,5840,5840,5840,5840,0
|
|
20240108,160300,8041205100,5840,5840,5840,5840,0
|
|
20240108,160200,8041205100,5840,5840,5840,5840,0
|
|
20240108,160100,8041205100,5840,5840,5840,5840,19478
|
|
20240108,160000,8041205100,5840,5840,5840,5840,0
|
|
20240108,155900,8041205100,5840,5840,5840,5840,0
|
|
20240108,155800,8041205100,5840,5840,5840,5840,0
|
|
20240108,155700,8041205100,5840,5840,5840,5840,0
|
|
20240108,155600,8041205100,5840,5840,5840,5840,0
|
|
20240108,155500,8041205100,5840,5840,5840,5840,0
|
|
20240108,155400,8041205100,5840,5840,5840,5840,0
|
|
20240108,155300,8041205100,5840,5840,5840,5840,0
|
|
20240108,155200,8041205100,5840,5840,5840,5840,0
|
|
20240108,155100,8041205100,5840,5840,5840,5840,0
|
|
20240108,155000,8041205100,5840,5840,5840,5840,0
|
|
20240108,154900,8041205100,5840,5840,5840,5840,0
|
|
20240108,154800,8041205100,5840,5840,5840,5840,0
|
|
20240108,154700,8041205100,5840,5840,5840,5840,0
|
|
20240108,154600,8041205100,5840,5840,5840,5840,0
|
|
20240108,154500,8041205100,5840,5840,5840,5840,0
|
|
20240108,154400,8041205100,5840,5840,5840,5840,0
|
|
20240108,154300,8041205100,5840,5840,5840,5840,0
|
|
20240108,154200,8041205100,5840,5840,5840,5840,0
|
|
20240108,154100,8041205100,5840,5840,5840,5840,0
|
|
20240108,154000,8041205100,5840,5840,5840,5840,0
|
|
20240108,153900,8041205100,5840,5840,5840,5840,0
|
|
20240108,153800,8041205100,5840,5840,5840,5840,0
|
|
20240108,153700,8041205100,5840,5840,5840,5840,0
|
|
20240108,153600,8041205100,5840,5840,5840,5840,0
|
|
20240108,153500,8041205100,5840,5840,5840,5840,0
|
|
20240108,153400,8041205100,5840,5840,5840,5840,0
|
|
20240108,153300,8041205100,5840,5840,5840,5840,0
|
|
20240108,153200,8041205100,5840,5840,5840,5840,0
|
|
20240108,153100,8041205100,5840,5840,5840,5840,19478
|
|
20240108,153000,8041205100,5840,5840,5840,5840,19478
|
|
20240108,152900,7927453580,5860,5860,5860,5860,0
|
|
20240108,152800,7927453580,5860,5860,5860,5860,0
|
|
20240108,152700,7927453580,5860,5860,5860,5860,0
|
|
20240108,152600,7927453580,5860,5860,5860,5860,0
|
|
20240108,152500,7927453580,5860,5860,5860,5860,0
|
|
20240108,152400,7927453580,5860,5860,5860,5860,0
|
|
20240108,152300,7927453580,5860,5860,5860,5860,0
|
|
20240108,152200,7927453580,5860,5860,5860,5860,0
|
|
20240108,152100,7927453580,5860,5860,5860,5860,0
|
|
20240108,152000,7927453580,5860,5860,5860,5860,0
|
|
20240108,151900,7927453580,5860,5850,5860,5820,7377
|
|
20240108,151800,7884382690,5860,5850,5860,5850,1612
|
|
20240108,151700,7874952460,5850,5850,5870,5850,761
|
|
20240108,151600,7870494110,5850,5840,5850,5840,949
|
|
20240108,151500,7864949950,5840,5860,5870,5840,1650
|
|
20240108,151400,7855300390,5870,5860,5870,5850,2237
|
|
20240108,151300,7842202150,5860,5850,5860,5850,4221
|
|
20240108,151200,7817508410,5850,5840,5850,5840,1187
|
|
20240108,151100,7810566200,5840,5840,5850,5840,1013
|
|
20240108,151000,7804649280,5840,5850,5850,5830,598
|
|
20240108,150900,7801157110,5850,5850,5850,5840,967
|
|
20240108,150800,7795507290,5850,5840,5850,5840,1213
|
|
20240108,150700,7788418350,5840,5850,5850,5840,617
|
|
20240108,150600,7784813670,5840,5840,5840,5840,81
|
|
20240108,150500,7784340630,5840,5840,5840,5830,407
|
|
20240108,150400,7781965740,5840,5840,5850,5830,568
|
|
20240108,150300,7778643840,5840,5840,5840,5840,601
|
|
20240108,150200,7775134000,5850,5850,5850,5850,1890
|
|
20240108,150100,7764077500,5840,5850,5850,5830,7467
|
|
20240108,150000,7720479220,5850,5840,5850,5830,6653
|
|
20240108,145900,7681574850,5840,5830,5840,5830,1673
|
|
20240108,145800,7671810260,5840,5840,5840,5840,238
|
|
20240108,145700,7670420340,5840,5840,5850,5840,706
|
|
20240108,145600,7666297290,5840,5840,5840,5830,481
|
|
20240108,145500,7663489910,5830,5830,5840,5830,563
|
|
20240108,145400,7660207460,5830,5830,5840,5830,1331
|
|
20240108,145300,7652436530,5840,5830,5840,5830,1005
|
|
20240108,145200,7646577360,5820,5820,5820,5820,391
|
|
20240108,145100,7644301740,5830,5820,5830,5820,744
|
|
20240108,145000,7639970660,5820,5830,5830,5820,3788
|
|
20240108,144900,7617913980,5830,5830,5840,5820,498
|
|
20240108,144800,7615013130,5830,5840,5840,5820,159
|
|
20240108,144700,7614087520,5820,5820,5830,5820,764
|
|
20240108,144600,7609635820,5820,5820,5820,5820,166
|
|
20240108,144500,7608669700,5830,5830,5840,5810,526
|
|
20240108,144400,7605603410,5810,5830,5840,5810,2295
|
|
20240108,144300,7592247570,5820,5830,5840,5820,1294
|
|
20240108,144200,7584710640,5820,5830,5830,5820,1324
|
|
20240108,144100,7576997810,5830,5840,5840,5830,40
|
|
20240108,144000,7576764430,5840,5840,5840,5830,286
|
|
20240108,143900,7575097000,5840,5830,5840,5830,1947
|
|
20240108,143800,7563741150,5830,5840,5840,5830,420
|
|
20240108,143700,7561288770,5830,5840,5840,5830,798
|
|
20240108,143600,7556630120,5840,5830,5840,5830,680
|
|
20240108,143500,7552665700,5820,5830,5830,5820,671
|
|
20240108,143400,7548758610,5840,5840,5840,5830,1201
|
|
20240108,143300,7541746510,5830,5840,5850,5830,1364
|
|
20240108,143200,7533793280,5810,5880,5880,5800,52624
|
|
20240108,143100,7227788510,5880,5870,5890,5870,2506
|
|
20240108,143000,7213037690,5870,5880,5890,5870,496
|
|
20240108,142900,7210123880,5880,5870,5880,5870,243
|
|
20240108,142800,7208697460,5890,5870,5890,5870,54
|
|
20240108,142700,7208380440,5870,5890,5890,5870,776
|
|
20240108,142600,7203823550,5890,5870,5890,5870,1202
|
|
20240108,142500,7196764590,5870,5880,5880,5870,1784
|
|
20240108,142400,7186279460,5880,5880,5890,5880,370
|
|
20240108,142300,7184103800,5880,5900,5900,5880,127
|
|
20240108,142200,7183356010,5890,5900,5900,5890,129
|
|
20240108,142100,7182596180,5900,5890,5900,5890,270
|
|
20240108,142000,7181005870,5880,5890,5900,5880,2007
|
|
20240108,141900,7169171380,5890,5890,5890,5880,138
|
|
20240108,141800,7168358830,5890,5890,5890,5880,866
|
|
20240108,141700,7163263730,5880,5900,5900,5880,603
|
|
20240108,141600,7159713420,5900,5880,5900,5880,823
|
|
20240108,141500,7154866210,5880,5900,5900,5880,1032
|
|
20240108,141400,7148778980,5890,5900,5900,5880,2207
|
|
20240108,141300,7135779370,5900,5900,5900,5890,18
|
|
20240108,141200,7135673190,5900,5900,5900,5890,1559
|
|
20240108,141100,7126482720,5900,5900,5900,5900,42
|
|
20240108,141000,7126234920,5900,5900,5900,5890,1208
|
|
20240108,140900,7119109530,5900,5900,5910,5900,842
|
|
20240108,140800,7114141700,5900,5900,5900,5900,973
|
|
20240108,140700,7108401000,5900,5900,5900,5890,1112
|
|
20240108,140600,7101851070,5900,5900,5910,5890,2123
|
|
20240108,140500,7089327110,5900,5900,5900,5890,1056
|
|
20240108,140400,7083106060,5900,5910,5910,5890,4877
|
|
20240108,140300,7054329350,5900,5920,5930,5900,5482
|
|
20240108,140200,7021908160,5910,5900,5920,5900,4787
|
|
20240108,140100,6993615940,5900,5880,5900,5880,3304
|
|
20240108,140000,6974143390,5880,5870,5900,5870,8233
|
|
20240108,135900,6925652030,5870,5860,5870,5840,3452
|
|
20240108,135800,6905416380,5860,5870,5870,5860,245
|
|
20240108,135700,6903980170,5870,5870,5870,5860,298
|
|
20240108,135600,6902232570,5870,5860,5870,5860,28
|
|
20240108,135500,6902068470,5860,5860,5870,5860,193
|
|
20240108,135400,6900937480,5860,5860,5860,5860,125
|
|
20240108,135300,6900204980,5860,5860,5860,5850,514
|
|
20240108,135200,6897194910,5850,5860,5860,5850,1342
|
|
20240108,135100,6889344180,5860,5860,5860,5850,751
|
|
20240108,135000,6884950290,5860,5860,5860,5860,313
|
|
20240108,134900,6883116110,5860,5870,5870,5860,799
|
|
20240108,134800,6878433640,5870,5870,5870,5860,1016
|
|
20240108,134700,6872470350,5870,5870,5870,5860,186
|
|
20240108,134600,6871380190,5870,5870,5870,5860,885
|
|
20240108,134500,6866185250,5870,5880,5880,5870,819
|
|
20240108,134400,6861377480,5880,5890,5890,5880,209
|
|
20240108,134300,6860148490,5880,5880,5880,5880,37
|
|
20240108,134200,6859930930,5880,5890,5890,5880,404
|
|
20240108,134100,6857553040,5890,5890,5890,5890,23
|
|
20240108,134000,6857417570,5890,5890,5900,5890,293
|
|
20240108,133900,6855691750,5890,5880,5890,5870,738
|
|
20240108,133800,6851350510,5880,5870,5880,5870,495
|
|
20240108,133700,6848444760,5870,5880,5880,5870,414
|
|
20240108,133600,6846014290,5870,5900,5900,5870,787
|
|
20240108,133500,6841386480,5900,5900,5900,5890,674
|
|
20240108,133400,6837416510,5900,5900,5900,5890,1394
|
|
20240108,133300,6829193570,5900,5900,5900,5900,981
|
|
20240108,133200,6823405670,5890,5890,5900,5880,786
|
|
20240108,133100,6818778620,5890,5890,5890,5870,1631
|
|
20240108,133000,6809172410,5880,5870,5880,5870,814
|
|
20240108,132900,6804387750,5870,5870,5870,5870,875
|
|
20240108,132800,6799251500,5870,5880,5880,5870,837
|
|
20240108,132700,6794330440,5880,5880,5880,5880,178
|
|
20240108,132600,6793283800,5880,5870,5880,5870,65
|
|
20240108,132500,6792902200,5880,5890,5890,5880,1121
|
|
20240108,132400,6786299540,5890,5860,5890,5860,3864
|
|
20240108,132300,6763608490,5860,5860,5870,5850,2472
|
|
20240108,132200,6749122600,5860,5850,5860,5850,1998
|
|
20240108,132100,6737433270,5860,5860,5860,5850,317
|
|
20240108,132000,6735577320,5860,5870,5870,5860,1505
|
|
20240108,131900,6726756330,5860,5850,5870,5850,868
|
|
20240108,131800,6721663170,5870,5850,5870,5850,1806
|
|
20240108,131700,6711080970,5850,5840,5850,5840,2228
|
|
20240108,131600,6698050910,5850,5840,5860,5840,1555
|
|
20240108,131500,6688947050,5840,5850,5850,5840,409
|
|
20240108,131400,6686558100,5860,5850,5860,5850,326
|
|
20240108,131300,6684650990,5850,5850,5850,5840,1692
|
|
20240108,131200,6674769450,5850,5840,5850,5840,603
|
|
20240108,131100,6671246890,5840,5830,5850,5830,814
|
|
20240108,131000,6666495030,5840,5840,5840,5830,2282
|
|
20240108,130900,6653180990,5840,5850,5850,5840,2206
|
|
20240108,130800,6640297450,5850,5860,5860,5850,8307
|
|
20240108,130700,6591667640,5870,5870,5870,5870,101
|
|
20240108,130600,6591074770,5860,5860,5860,5860,769
|
|
20240108,130500,6586568430,5870,5860,5870,5860,131
|
|
20240108,130400,6585800660,5860,5870,5870,5860,3340
|
|
20240108,130300,6566220200,5870,5880,5880,5870,1940
|
|
20240108,130200,6554830930,5880,5880,5890,5880,1113
|
|
20240108,130100,6548286410,5870,5870,5880,5870,1421
|
|
20240108,130000,6539943440,5880,5890,5890,5870,2015
|
|
20240108,125900,6528094580,5880,5880,5900,5880,974
|
|
20240108,125800,6522367300,5880,5890,5900,5880,922
|
|
20240108,125700,6516936980,5900,5890,5900,5890,39
|
|
20240108,125600,6516707240,5890,5890,5890,5880,537
|
|
20240108,125500,6513547960,5890,5900,5900,5890,480
|
|
20240108,125400,6510720690,5880,5890,5900,5880,1848
|
|
20240108,125300,6499835810,5890,5900,5900,5890,2111
|
|
20240108,125200,6487396430,5900,5900,5910,5900,809
|
|
20240108,125100,6482622830,5900,5910,5910,5900,433
|
|
20240108,125000,6480064160,5910,5910,5910,5910,161
|
|
20240108,124900,6479112650,5900,5920,5920,5900,894
|
|
20240108,124800,6473829690,5920,5930,5930,5900,30243
|
|
20240108,124700,6294771180,5930,5920,5930,5920,4655
|
|
20240108,124600,6267195620,5920,5890,5920,5890,5396
|
|
20240108,124500,6235321160,5880,5890,5890,5880,269
|
|
20240108,124400,6233738810,5880,5890,5900,5880,133
|
|
20240108,124300,6232956720,5880,5900,5900,5880,6239
|
|
20240108,124200,6196219660,5890,5900,5900,5890,267
|
|
20240108,124100,6194644480,5890,5900,5910,5890,701
|
|
20240108,124000,6190510260,5900,5910,5910,5900,508
|
|
20240108,123900,6187513000,5910,5900,5910,5890,2009
|
|
20240108,123800,6175661190,5910,5910,5910,5900,1787
|
|
20240108,123700,6165111160,5910,5900,5910,5900,641
|
|
20240108,123600,6161328660,5900,5910,5910,5900,1301
|
|
20240108,123500,6153651070,5910,5890,5910,5880,13234
|
|
20240108,123400,6075570160,5890,5900,5900,5890,91
|
|
20240108,123300,6075034140,5890,5890,5900,5890,1214
|
|
20240108,123200,6067883670,5890,5900,5900,5890,853
|
|
20240108,123100,6062853900,5890,5890,5900,5890,720
|
|
20240108,123000,6058609900,5890,5890,5900,5890,2972
|
|
20240108,122900,6041104790,5890,5900,5900,5890,329
|
|
20240108,122800,6039166950,5890,5890,5900,5880,675
|
|
20240108,122700,6035188490,5900,5890,5900,5880,204
|
|
20240108,122600,6033987210,5890,5890,5900,5890,1087
|
|
20240108,122500,6027581360,5900,5890,5900,5880,697
|
|
20240108,122400,6023475200,5890,5890,5900,5880,7620
|
|
20240108,122300,5978552170,5890,5870,5890,5870,3376
|
|
20240108,122200,5958713260,5880,5870,5880,5870,1040
|
|
20240108,122100,5952608430,5880,5880,5880,5870,83
|
|
20240108,122000,5952121190,5870,5870,5880,5870,319
|
|
20240108,121900,5950248630,5880,5880,5880,5870,434
|
|
20240108,121800,5947701010,5880,5880,5880,5870,248
|
|
20240108,121700,5946244480,5880,5880,5880,5880,4
|
|
20240108,121600,5946220960,5880,5870,5880,5870,1984
|
|
20240108,121500,5934574850,5870,5870,5880,5870,2405
|
|
20240108,121400,5920435760,5870,5870,5870,5870,405
|
|
20240108,121300,5918058410,5870,5880,5880,5860,1706
|
|
20240108,121200,5908045820,5860,5860,5880,5860,178
|
|
20240108,121100,5907001170,5860,5870,5870,5860,646
|
|
20240108,121000,5903209490,5870,5870,5870,5870,3
|
|
20240108,120900,5903191880,5870,5860,5870,5860,315
|
|
20240108,120800,5901344640,5860,5870,5870,5860,141
|
|
20240108,120700,5900517960,5870,5870,5870,5870,2
|
|
20240108,120600,5900506220,5880,5870,5880,5870,697
|
|
20240108,120500,5896414800,5870,5870,5880,5870,178
|
|
20240108,120400,5895369910,5870,5880,5880,5870,237
|
|
20240108,120300,5893978490,5860,5860,5870,5860,2870
|
|
20240108,120200,5877138010,5850,5860,5860,5850,2615
|
|
20240108,120100,5861819250,5870,5870,5880,5860,764
|
|
20240108,120000,5857334580,5890,5890,5890,5880,166
|
|
20240108,115900,5856357860,5890,5860,5900,5850,9264
|
|
20240108,115800,5801836690,5860,5860,5870,5860,454
|
|
20240108,115700,5799176220,5860,5870,5870,5860,274
|
|
20240108,115600,5797569460,5870,5870,5870,5870,60
|
|
20240108,115500,5797217260,5860,5870,5880,5860,1330
|
|
20240108,115400,5789410260,5870,5880,5880,5870,192
|
|
20240108,115300,5788282990,5870,5870,5880,5870,498
|
|
20240108,115200,5785357920,5870,5870,5880,5860,2051
|
|
20240108,115100,5773318090,5870,5870,5880,5870,294
|
|
20240108,115000,5771592090,5880,5870,5890,5870,75
|
|
20240108,114900,5771151770,5880,5880,5890,5880,401
|
|
20240108,114800,5768793860,5880,5890,5890,5880,186
|
|
20240108,114700,5767700070,5890,5880,5890,5860,740
|
|
20240108,114600,5763355410,5880,5880,5890,5880,210
|
|
20240108,114500,5762120390,5880,5870,5880,5870,198
|
|
20240108,114400,5760958100,5880,5860,5880,5860,522
|
|
20240108,114300,5757895540,5860,5860,5870,5860,926
|
|
20240108,114200,5752469130,5860,5870,5880,5860,741
|
|
20240108,114100,5748123260,5870,5870,5870,5860,265
|
|
20240108,114000,5746567720,5870,5870,5870,5860,353
|
|
20240108,113900,5744498280,5880,5870,5880,5870,81
|
|
20240108,113800,5744022560,5870,5880,5880,5870,423
|
|
20240108,113700,5741535430,5880,5870,5880,5860,3978
|
|
20240108,113600,5718215220,5870,5870,5870,5870,1143
|
|
20240108,113500,5711505810,5880,5880,5880,5870,426
|
|
20240108,113400,5709001810,5890,5890,5910,5870,6360
|
|
20240108,113300,5671602490,5890,5900,5910,5890,452
|
|
20240108,113200,5668935690,5900,5910,5910,5900,18
|
|
20240108,113100,5668829460,5900,5900,5900,5900,184
|
|
20240108,113000,5667743860,5910,5900,5910,5900,54
|
|
20240108,112900,5667425000,5910,5930,5930,5910,1156
|
|
20240108,112800,5660585670,5920,5920,5930,5910,1648
|
|
20240108,112700,5650827970,5920,5900,5920,5900,3658
|
|
20240108,112600,5629204960,5900,5910,5910,5900,1056
|
|
20240108,112500,5622973530,5900,5900,5900,5900,1036
|
|
20240108,112400,5616861130,5900,5900,5910,5900,12
|
|
20240108,112300,5616790300,5910,5910,5910,5900,1042
|
|
20240108,112200,5610639160,5900,5910,5920,5900,505
|
|
20240108,112100,5607649820,5900,5900,5910,5900,243
|
|
20240108,112000,5606216100,5900,5900,5900,5900,272
|
|
20240108,111900,5604611300,5910,5890,5910,5890,202
|
|
20240108,111800,5603418620,5900,5910,5910,5900,229
|
|
20240108,111700,5602067410,5900,5910,5910,5900,1399
|
|
20240108,111600,5593813280,5910,5910,5920,5910,1429
|
|
20240108,111500,5585367860,5920,5920,5930,5910,161
|
|
20240108,111400,5584414330,5920,5910,5920,5910,469
|
|
20240108,111300,5581638070,5930,5940,5940,5920,1318
|
|
20240108,111200,5573828040,5940,5910,5950,5910,8220
|
|
20240108,111100,5525045680,5910,5890,5910,5880,1503
|
|
20240108,111000,5516179750,5890,5900,5900,5880,1137
|
|
20240108,110900,5509488990,5880,5900,5900,5880,279
|
|
20240108,110800,5507845730,5880,5890,5900,5880,1434
|
|
20240108,110700,5499399780,5890,5870,5910,5870,3257
|
|
20240108,110600,5480192950,5870,5870,5880,5860,2986
|
|
20240108,110500,5462676990,5870,5870,5880,5870,2369
|
|
20240108,110400,5448770860,5890,5890,5890,5870,1038
|
|
20240108,110300,5442665810,5890,5900,5910,5890,647
|
|
20240108,110200,5438847780,5900,5880,5910,5880,747
|
|
20240108,110100,5434446320,5890,5870,5890,5870,3189
|
|
20240108,110000,5415696800,5870,5910,5920,5860,11504
|
|
20240108,105900,5348034500,5910,5920,5920,5910,1183
|
|
20240108,105800,5341042630,5920,5920,5920,5910,127
|
|
20240108,105700,5340291820,5920,5910,5930,5910,597
|
|
20240108,105600,5336753660,5910,5920,5920,5910,2479
|
|
20240108,105500,5322088500,5920,5920,5930,5910,388
|
|
20240108,105400,5319792810,5930,5910,5930,5910,919
|
|
20240108,105300,5314358790,5920,5920,5930,5910,3599
|
|
20240108,105200,5293052920,5920,5940,5940,5920,2717
|
|
20240108,105100,5276944270,5930,5930,5940,5920,2382
|
|
20240108,105000,5262818640,5930,5950,5960,5930,2945
|
|
20240108,104900,5245309040,5950,5950,5960,5950,1874
|
|
20240108,104800,5234152870,5960,5960,5970,5950,1648
|
|
20240108,104700,5224333780,5960,5960,5960,5950,2114
|
|
20240108,104600,5211735120,5960,5960,5970,5950,2239
|
|
20240108,104500,5198390680,5960,5980,5980,5950,8101
|
|
20240108,104400,5150053060,5980,5940,5980,5940,11622
|
|
20240108,104300,5080794730,5940,5940,5950,5940,922
|
|
20240108,104200,5075318000,5940,5950,5950,5930,3183
|
|
20240108,104100,5056394490,5950,5930,5950,5930,15688
|
|
20240108,104000,4963270640,5930,5930,5930,5920,6607
|
|
20240108,103900,4924096800,5920,5910,5920,5910,2655
|
|
20240108,103800,4908392600,5900,5910,5920,5900,1503
|
|
20240108,103700,4899509400,5910,5920,5920,5910,1725
|
|
20240108,103600,4889300320,5920,5930,5930,5920,1456
|
|
20240108,103500,4880670820,5920,5900,5930,5880,18833
|
|
20240108,103400,4769543460,5890,5890,5900,5890,3431
|
|
20240108,103300,4749334170,5890,5920,5920,5890,2879
|
|
20240108,103200,4732325560,5920,5930,5940,5910,4838
|
|
20240108,103100,4703658900,5940,5940,5940,5930,7265
|
|
20240108,103000,4660508640,5920,5930,5940,5920,3655
|
|
20240108,102900,4638840870,5930,5930,5950,5930,3629
|
|
20240108,102800,4617288840,5940,5940,5950,5930,10316
|
|
20240108,102700,4555994410,5950,5920,5950,5910,11928
|
|
20240108,102600,4485243620,5920,5910,5930,5910,3101
|
|
20240108,102500,4466895560,5910,5900,5920,5880,15382
|
|
20240108,102400,4376167250,5900,5900,5910,5900,3512
|
|
20240108,102300,4355443600,5900,5880,5900,5870,4129
|
|
20240108,102200,4331137600,5870,5850,5870,5850,1642
|
|
20240108,102100,4321512980,5850,5850,5860,5840,3818
|
|
20240108,102000,4299177870,5860,5840,5880,5840,4761
|
|
20240108,101900,4271293170,5840,5850,5850,5810,9430
|
|
20240108,101800,4216289900,5850,5850,5860,5840,6829
|
|
20240108,101700,4176357880,5850,5870,5880,5850,2596
|
|
20240108,101600,4161142430,5870,5880,5890,5860,7737
|
|
20240108,101500,4115751860,5890,5900,5920,5880,6377
|
|
20240108,101400,4078161210,5900,5900,5900,5870,8103
|
|
20240108,101300,4030465730,5900,5920,5930,5880,9459
|
|
20240108,101200,3974561230,5900,5920,5930,5890,17120
|
|
20240108,101100,3873427680,5920,5920,5940,5910,5745
|
|
20240108,101000,3839401300,5930,5950,5950,5920,4854
|
|
20240108,100900,3810634650,5950,5930,5950,5920,5340
|
|
20240108,100800,3778948510,5930,5970,5990,5930,5965
|
|
20240108,100700,3743460930,5970,5970,5990,5950,16100
|
|
20240108,100600,3647539040,5980,6020,6020,5950,15384
|
|
20240108,100500,3555336720,6020,5930,6020,5930,61248
|
|
20240108,100400,3188817460,5930,5940,5950,5920,14583
|
|
20240108,100300,3102230800,5940,5910,5950,5900,10637
|
|
20240108,100200,3039111680,5900,5930,5940,5900,8016
|
|
20240108,100100,2991588270,5940,5950,5950,5880,15501
|
|
20240108,100000,2899879350,5950,5960,5980,5930,28152
|
|
20240108,095900,2732005200,5960,5940,5960,5910,27729
|
|
20240108,095800,2567352000,5950,5850,5950,5850,58682
|
|
20240108,095700,2220566800,5850,5830,5860,5830,6452
|
|
20240108,095600,2182862530,5830,5860,5870,5830,7912
|
|
20240108,095500,2136567570,5840,5810,5880,5800,63310
|
|
20240108,095400,1766421200,5810,5810,5820,5800,11225
|
|
20240108,095300,1701260440,5810,5800,5820,5800,8915
|
|
20240108,095200,1649475180,5810,5780,5810,5780,16605
|
|
20240108,095100,1553251990,5770,5770,5780,5730,5204
|
|
20240108,095000,1523253660,5760,5720,5760,5710,12345
|
|
20240108,094900,1452452540,5720,5730,5740,5720,4069
|
|
20240108,094800,1429140340,5730,5730,5740,5720,2681
|
|
20240108,094700,1413768040,5740,5760,5780,5730,3737
|
|
20240108,094600,1392263090,5750,5760,5760,5730,5204
|
|
20240108,094500,1362418790,5730,5730,5800,5710,22750
|
|
20240108,094400,1231021800,5730,5770,5790,5680,22951
|
|
20240108,094300,1099569280,5770,5710,5850,5690,57253
|
|
20240108,094200,769084970,5700,5660,5700,5650,16252
|
|
20240108,094100,676720870,5670,5660,5670,5650,3525
|
|
20240108,094000,656771410,5650,5650,5660,5640,1605
|
|
20240108,093900,647707860,5660,5650,5660,5640,2881
|
|
20240108,093800,631412700,5650,5630,5650,5630,797
|
|
20240108,093700,626910310,5650,5630,5650,5630,2525
|
|
20240108,093600,612654120,5620,5630,5640,5620,1082
|
|
20240108,093500,606568750,5630,5640,5650,5630,496
|
|
20240108,093400,603774470,5640,5650,5650,5630,807
|
|
20240108,093300,599223340,5650,5650,5650,5640,1268
|
|
20240108,093200,592060270,5650,5640,5660,5640,3438
|
|
20240108,093100,572622780,5650,5620,5650,5620,10062
|
|
20240108,093000,515855300,5630,5610,5630,5610,2511
|
|
20240108,092900,501752660,5610,5620,5620,5600,538
|
|
20240108,092800,498737240,5620,5620,5620,5600,625
|
|
20240108,092700,495229050,5620,5600,5620,5600,5190
|
|
20240108,092600,466118740,5610,5590,5610,5590,2268
|
|
20240108,092500,453423910,5590,5600,5610,5590,415
|
|
20240108,092400,451099750,5600,5590,5600,5590,1794
|
|
20240108,092300,441054970,5600,5600,5600,5580,534
|
|
20240108,092200,438066450,5600,5590,5600,5590,681
|
|
20240108,092100,434253620,5600,5600,5610,5590,565
|
|
20240108,092000,431088510,5600,5580,5600,5570,5642
|
|
20240108,091900,399522320,5580,5580,5580,5580,493
|
|
20240108,091800,396771380,5580,5560,5580,5560,930
|
|
20240108,091700,391596310,5560,5560,5560,5560,2650
|
|
20240108,091600,376862310,5570,5580,5580,5570,969
|
|
20240108,091500,371463010,5580,5590,5590,5570,1741
|
|
20240108,091400,361750480,5580,5580,5580,5580,380
|
|
20240108,091300,359630080,5580,5590,5590,5580,348
|
|
20240108,091200,357688090,5590,5600,5600,5580,1638
|
|
20240108,091100,348529540,5600,5580,5620,5570,12107
|
|
20240108,091000,280812820,5580,5600,5600,5580,2427
|
|
20240108,090900,267251520,5600,5590,5600,5590,906
|
|
20240108,090800,262179860,5600,5620,5620,5600,2510
|
|
20240108,090700,248104580,5610,5640,5670,5610,4956
|
|
20240108,090600,220151550,5660,5640,5670,5630,7225
|
|
20240108,090500,179347890,5640,5630,5650,5600,15166
|
|
20240108,090400,94007300,5630,5590,5630,5550,2716
|
|
20240108,090300,78799760,5590,5530,5590,5530,2047
|
|
20240108,090200,67432930,5530,5530,5540,5530,363
|
|
20240108,090100,65425440,5530,5540,5540,5500,1395
|
|
20240108,090000,57746620,5530,5500,5540,5500,10499
|