574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183100,2955180420,5630,5630,5630,5630,8692
|
|
20240109,183000,2955180420,5630,5630,5630,5630,0
|
|
20240109,182900,2955180420,5630,5630,5630,5630,0
|
|
20240109,182800,2955180420,5630,5630,5630,5630,0
|
|
20240109,182700,2955180420,5630,5630,5630,5630,0
|
|
20240109,182600,2955180420,5630,5630,5630,5630,0
|
|
20240109,182500,2955180420,5630,5630,5630,5630,0
|
|
20240109,182400,2955180420,5630,5630,5630,5630,0
|
|
20240109,182300,2955180420,5630,5630,5630,5630,0
|
|
20240109,182200,2955180420,5630,5630,5630,5630,0
|
|
20240109,182100,2955180420,5630,5630,5630,5630,0
|
|
20240109,182000,2955180420,5630,5630,5630,5630,0
|
|
20240109,181900,2955180420,5630,5630,5630,5630,0
|
|
20240109,181800,2955180420,5630,5630,5630,5630,0
|
|
20240109,181700,2955180420,5630,5630,5630,5630,0
|
|
20240109,181600,2955180420,5630,5630,5630,5630,0
|
|
20240109,181500,2955180420,5630,5630,5630,5630,0
|
|
20240109,181400,2955180420,5630,5630,5630,5630,0
|
|
20240109,181300,2955180420,5630,5630,5630,5630,0
|
|
20240109,181200,2955180420,5630,5630,5630,5630,0
|
|
20240109,181100,2955180420,5630,5630,5630,5630,0
|
|
20240109,181000,2955180420,5630,5630,5630,5630,0
|
|
20240109,180900,2955180420,5630,5630,5630,5630,0
|
|
20240109,180800,2955180420,5630,5630,5630,5630,0
|
|
20240109,180700,2955180420,5630,5630,5630,5630,0
|
|
20240109,180600,2955180420,5630,5630,5630,5630,0
|
|
20240109,180500,2955180420,5630,5630,5630,5630,0
|
|
20240109,180400,2955180420,5630,5630,5630,5630,0
|
|
20240109,180300,2955180420,5630,5630,5630,5630,0
|
|
20240109,180200,2955180420,5630,5630,5630,5630,0
|
|
20240109,180100,2955180420,5630,5630,5630,5630,8692
|
|
20240109,180000,2955180420,5630,5630,5630,5630,0
|
|
20240109,175900,2955180420,5630,5630,5630,5630,0
|
|
20240109,175800,2955180420,5630,5630,5630,5630,0
|
|
20240109,175700,2955180420,5630,5630,5630,5630,0
|
|
20240109,175600,2955180420,5630,5630,5630,5630,0
|
|
20240109,175500,2955180420,5630,5630,5630,5630,0
|
|
20240109,175400,2955180420,5630,5630,5630,5630,0
|
|
20240109,175300,2955180420,5630,5630,5630,5630,0
|
|
20240109,175200,2955180420,5630,5630,5630,5630,0
|
|
20240109,175100,2955180420,5630,5630,5630,5630,0
|
|
20240109,175000,2955180420,5630,5630,5630,5630,0
|
|
20240109,174900,2955180420,5630,5630,5630,5630,0
|
|
20240109,174800,2955180420,5630,5630,5630,5630,0
|
|
20240109,174700,2955180420,5630,5630,5630,5630,0
|
|
20240109,174600,2955180420,5630,5630,5630,5630,0
|
|
20240109,174500,2955180420,5630,5630,5630,5630,0
|
|
20240109,174400,2955180420,5630,5630,5630,5630,0
|
|
20240109,174300,2955180420,5630,5630,5630,5630,0
|
|
20240109,174200,2955180420,5630,5630,5630,5630,0
|
|
20240109,174100,2955180420,5630,5630,5630,5630,0
|
|
20240109,174000,2955180420,5630,5630,5630,5630,0
|
|
20240109,173900,2955180420,5630,5630,5630,5630,0
|
|
20240109,173800,2955180420,5630,5630,5630,5630,0
|
|
20240109,173700,2955180420,5630,5630,5630,5630,0
|
|
20240109,173600,2955180420,5630,5630,5630,5630,0
|
|
20240109,173500,2955180420,5630,5630,5630,5630,0
|
|
20240109,173400,2955180420,5630,5630,5630,5630,0
|
|
20240109,173300,2955180420,5630,5630,5630,5630,0
|
|
20240109,173200,2955180420,5630,5630,5630,5630,0
|
|
20240109,173100,2955180420,5630,5630,5630,5630,8692
|
|
20240109,173000,2955180420,5630,5630,5630,5630,0
|
|
20240109,172900,2955180420,5630,5630,5630,5630,0
|
|
20240109,172800,2955180420,5630,5630,5630,5630,0
|
|
20240109,172700,2955180420,5630,5630,5630,5630,0
|
|
20240109,172600,2955180420,5630,5630,5630,5630,0
|
|
20240109,172500,2955180420,5630,5630,5630,5630,0
|
|
20240109,172400,2955180420,5630,5630,5630,5630,0
|
|
20240109,172300,2955180420,5630,5630,5630,5630,0
|
|
20240109,172200,2955180420,5630,5630,5630,5630,0
|
|
20240109,172100,2955180420,5630,5630,5630,5630,0
|
|
20240109,172000,2955180420,5630,5630,5630,5630,0
|
|
20240109,171900,2955180420,5630,5630,5630,5630,0
|
|
20240109,171800,2955180420,5630,5630,5630,5630,0
|
|
20240109,171700,2955180420,5630,5630,5630,5630,0
|
|
20240109,171600,2955180420,5630,5630,5630,5630,0
|
|
20240109,171500,2955180420,5630,5630,5630,5630,0
|
|
20240109,171400,2955180420,5630,5630,5630,5630,0
|
|
20240109,171300,2955180420,5630,5630,5630,5630,0
|
|
20240109,171200,2955180420,5630,5630,5630,5630,0
|
|
20240109,171100,2955180420,5630,5630,5630,5630,0
|
|
20240109,171000,2955180420,5630,5630,5630,5630,0
|
|
20240109,170900,2955180420,5630,5630,5630,5630,0
|
|
20240109,170800,2955180420,5630,5630,5630,5630,0
|
|
20240109,170700,2955180420,5630,5630,5630,5630,0
|
|
20240109,170600,2955180420,5630,5630,5630,5630,0
|
|
20240109,170500,2955180420,5630,5630,5630,5630,0
|
|
20240109,170400,2955180420,5630,5630,5630,5630,0
|
|
20240109,170300,2955180420,5630,5630,5630,5630,0
|
|
20240109,170200,2955180420,5630,5630,5630,5630,0
|
|
20240109,170100,2955180420,5630,5630,5630,5630,8692
|
|
20240109,170000,2955180420,5630,5630,5630,5630,0
|
|
20240109,165900,2955180420,5630,5630,5630,5630,0
|
|
20240109,165800,2955180420,5630,5630,5630,5630,0
|
|
20240109,165700,2955180420,5630,5630,5630,5630,0
|
|
20240109,165600,2955180420,5630,5630,5630,5630,0
|
|
20240109,165500,2955180420,5630,5630,5630,5630,0
|
|
20240109,165400,2955180420,5630,5630,5630,5630,0
|
|
20240109,165300,2955180420,5630,5630,5630,5630,0
|
|
20240109,165200,2955180420,5630,5630,5630,5630,0
|
|
20240109,165100,2955180420,5630,5630,5630,5630,0
|
|
20240109,165000,2955180420,5630,5630,5630,5630,0
|
|
20240109,164900,2955180420,5630,5630,5630,5630,0
|
|
20240109,164800,2955180420,5630,5630,5630,5630,0
|
|
20240109,164700,2955180420,5630,5630,5630,5630,0
|
|
20240109,164600,2955180420,5630,5630,5630,5630,0
|
|
20240109,164500,2955180420,5630,5630,5630,5630,0
|
|
20240109,164400,2955180420,5630,5630,5630,5630,0
|
|
20240109,164300,2955180420,5630,5630,5630,5630,0
|
|
20240109,164200,2955180420,5630,5630,5630,5630,0
|
|
20240109,164100,2955180420,5630,5630,5630,5630,0
|
|
20240109,164000,2955180420,5630,5630,5630,5630,0
|
|
20240109,163900,2955180420,5630,5630,5630,5630,0
|
|
20240109,163800,2955180420,5630,5630,5630,5630,0
|
|
20240109,163700,2955180420,5630,5630,5630,5630,0
|
|
20240109,163600,2955180420,5630,5630,5630,5630,0
|
|
20240109,163500,2955180420,5630,5630,5630,5630,0
|
|
20240109,163400,2955180420,5630,5630,5630,5630,0
|
|
20240109,163300,2955180420,5630,5630,5630,5630,0
|
|
20240109,163200,2955180420,5630,5630,5630,5630,0
|
|
20240109,163100,2955180420,5630,5630,5630,5630,8692
|
|
20240109,163000,2955180420,5630,5630,5630,5630,0
|
|
20240109,162900,2955180420,5630,5630,5630,5630,0
|
|
20240109,162800,2955180420,5630,5630,5630,5630,0
|
|
20240109,162700,2955180420,5630,5630,5630,5630,0
|
|
20240109,162600,2955180420,5630,5630,5630,5630,0
|
|
20240109,162500,2955180420,5630,5630,5630,5630,0
|
|
20240109,162400,2955180420,5630,5630,5630,5630,0
|
|
20240109,162300,2955180420,5630,5630,5630,5630,0
|
|
20240109,162200,2955180420,5630,5630,5630,5630,0
|
|
20240109,162100,2955180420,5630,5630,5630,5630,0
|
|
20240109,162000,2955180420,5630,5630,5630,5630,0
|
|
20240109,161900,2955180420,5630,5630,5630,5630,0
|
|
20240109,161800,2955180420,5630,5630,5630,5630,0
|
|
20240109,161700,2955180420,5630,5630,5630,5630,0
|
|
20240109,161600,2955180420,5630,5630,5630,5630,0
|
|
20240109,161500,2955180420,5630,5630,5630,5630,0
|
|
20240109,161400,2955180420,5630,5630,5630,5630,0
|
|
20240109,161300,2955180420,5630,5630,5630,5630,0
|
|
20240109,161200,2955180420,5630,5630,5630,5630,0
|
|
20240109,161100,2955180420,5630,5630,5630,5630,0
|
|
20240109,161000,2955180420,5630,5630,5630,5630,0
|
|
20240109,160900,2955180420,5630,5630,5630,5630,0
|
|
20240109,160800,2955180420,5630,5630,5630,5630,0
|
|
20240109,160700,2955180420,5630,5630,5630,5630,0
|
|
20240109,160600,2955180420,5630,5630,5630,5630,0
|
|
20240109,160500,2955180420,5630,5630,5630,5630,0
|
|
20240109,160400,2955180420,5630,5630,5630,5630,0
|
|
20240109,160300,2955180420,5630,5630,5630,5630,0
|
|
20240109,160200,2955180420,5630,5630,5630,5630,0
|
|
20240109,160100,2955180420,5630,5630,5630,5630,8692
|
|
20240109,160000,2955180420,5630,5630,5630,5630,0
|
|
20240109,155900,2955180420,5630,5630,5630,5630,0
|
|
20240109,155800,2955180420,5630,5630,5630,5630,0
|
|
20240109,155700,2955180420,5630,5630,5630,5630,0
|
|
20240109,155600,2955180420,5630,5630,5630,5630,0
|
|
20240109,155500,2955180420,5630,5630,5630,5630,0
|
|
20240109,155400,2955180420,5630,5630,5630,5630,0
|
|
20240109,155300,2955180420,5630,5630,5630,5630,0
|
|
20240109,155200,2955180420,5630,5630,5630,5630,0
|
|
20240109,155100,2955180420,5630,5630,5630,5630,0
|
|
20240109,155000,2955180420,5630,5630,5630,5630,0
|
|
20240109,154900,2955180420,5630,5630,5630,5630,0
|
|
20240109,154800,2955180420,5630,5630,5630,5630,0
|
|
20240109,154700,2955180420,5630,5630,5630,5630,0
|
|
20240109,154600,2955180420,5630,5630,5630,5630,0
|
|
20240109,154500,2955180420,5630,5630,5630,5630,0
|
|
20240109,154400,2955180420,5630,5630,5630,5630,0
|
|
20240109,154300,2955180420,5630,5630,5630,5630,0
|
|
20240109,154200,2955180420,5630,5630,5630,5630,0
|
|
20240109,154100,2955180420,5630,5630,5630,5630,0
|
|
20240109,154000,2955180420,5630,5630,5630,5630,0
|
|
20240109,153900,2955180420,5630,5630,5630,5630,0
|
|
20240109,153800,2955180420,5630,5630,5630,5630,0
|
|
20240109,153700,2955180420,5630,5630,5630,5630,0
|
|
20240109,153600,2955180420,5630,5630,5630,5630,0
|
|
20240109,153500,2955180420,5630,5630,5630,5630,0
|
|
20240109,153400,2955180420,5630,5630,5630,5630,0
|
|
20240109,153300,2955180420,5630,5630,5630,5630,0
|
|
20240109,153200,2955180420,5630,5630,5630,5630,0
|
|
20240109,153100,2955180420,5630,5630,5630,5630,8692
|
|
20240109,153000,2955180420,5630,5630,5630,5630,8692
|
|
20240109,152900,2906244460,5660,5660,5660,5660,0
|
|
20240109,152800,2906244460,5660,5660,5660,5660,0
|
|
20240109,152700,2906244460,5660,5660,5660,5660,0
|
|
20240109,152600,2906244460,5660,5660,5660,5660,0
|
|
20240109,152500,2906244460,5660,5660,5660,5660,0
|
|
20240109,152400,2906244460,5660,5660,5660,5660,0
|
|
20240109,152300,2906244460,5660,5660,5660,5660,0
|
|
20240109,152200,2906244460,5660,5660,5660,5660,0
|
|
20240109,152100,2906244460,5660,5660,5660,5660,0
|
|
20240109,152000,2906244460,5660,5660,5660,5660,0
|
|
20240109,151900,2906244460,5660,5650,5660,5630,4094
|
|
20240109,151800,2883122860,5660,5660,5670,5650,3916
|
|
20240109,151700,2860974780,5650,5650,5660,5650,540
|
|
20240109,151600,2857920930,5660,5630,5660,5630,1489
|
|
20240109,151500,2849508290,5650,5650,5650,5650,112
|
|
20240109,151400,2848875490,5630,5640,5650,5630,15
|
|
20240109,151300,2848790910,5640,5640,5650,5640,103
|
|
20240109,151200,2848209980,5630,5630,5640,5630,261
|
|
20240109,151100,2846739530,5630,5640,5640,5630,1047
|
|
20240109,151000,2840835670,5650,5640,5650,5640,2353
|
|
20240109,150900,2827564630,5630,5630,5640,5630,127
|
|
20240109,150800,2826849610,5630,5630,5630,5630,536
|
|
20240109,150700,2823831930,5630,5640,5640,5630,103
|
|
20240109,150600,2823251090,5630,5640,5640,5630,47
|
|
20240109,150500,2822986120,5630,5630,5640,5630,27
|
|
20240109,150400,2822834080,5630,5630,5630,5630,1735
|
|
20240109,150300,2813066030,5630,5640,5640,5630,1015
|
|
20240109,150200,2807351500,5640,5630,5640,5630,1127
|
|
20240109,150100,2801006480,5630,5630,5630,5630,217
|
|
20240109,150000,2799784770,5630,5630,5630,5630,7
|
|
20240109,145900,2799745360,5630,5630,5640,5630,395
|
|
20240109,145800,2797518580,5630,5630,5630,5630,7
|
|
20240109,145700,2797479170,5630,5640,5640,5630,187
|
|
20240109,145600,2796425860,5640,5640,5640,5630,293
|
|
20240109,145500,2794775220,5640,5640,5640,5630,864
|
|
20240109,145400,2789902330,5640,5640,5640,5640,7
|
|
20240109,145300,2789862850,5640,5640,5640,5640,607
|
|
20240109,145200,2786439370,5640,5650,5650,5640,507
|
|
20240109,145100,2783574890,5650,5640,5650,5640,407
|
|
20240109,145000,2781278410,5640,5640,5640,5640,107
|
|
20240109,144900,2780674930,5640,5640,5640,5640,28
|
|
20240109,144800,2780517010,5650,5640,5650,5640,374
|
|
20240109,144700,2778404950,5640,5650,5650,5640,12
|
|
20240109,144600,2778337250,5640,5650,5650,5640,1095
|
|
20240109,144500,2772161170,5640,5640,5640,5640,107
|
|
20240109,144400,2771557690,5640,5650,5650,5640,781
|
|
20240109,144300,2767152010,5640,5650,5650,5640,117
|
|
20240109,144200,2766491180,5640,5640,5640,5640,7
|
|
20240109,144100,2766451700,5640,5650,5650,5640,118
|
|
20240109,144000,2765785170,5640,5640,5650,5640,212
|
|
20240109,143900,2764588490,5640,5640,5640,5640,24
|
|
20240109,143800,2764453130,5640,5650,5650,5640,10
|
|
20240109,143700,2764396710,5640,5650,5650,5640,39
|
|
20240109,143600,2764176650,5640,5640,5640,5640,7
|
|
20240109,143500,2764137170,5640,5640,5640,5640,7
|
|
20240109,143400,2764097690,5640,5640,5640,5640,70
|
|
20240109,143300,2763702890,5640,5650,5650,5640,313
|
|
20240109,143200,2761934510,5650,5660,5660,5650,224
|
|
20240109,143100,2760668440,5660,5660,5660,5660,106
|
|
20240109,143000,2760068480,5660,5660,5660,5660,1807
|
|
20240109,142900,2749840860,5660,5660,5670,5660,307
|
|
20240109,142800,2748101240,5660,5660,5670,5660,314
|
|
20240109,142700,2746323730,5660,5660,5660,5660,7
|
|
20240109,142600,2746284110,5670,5670,5670,5660,1684
|
|
20240109,142500,2736744130,5670,5670,5670,5670,6
|
|
20240109,142400,2736710110,5670,5670,5670,5670,22
|
|
20240109,142300,2736585370,5670,5670,5670,5660,151
|
|
20240109,142200,2735730300,5660,5670,5670,5660,93
|
|
20240109,142100,2735203850,5670,5670,5670,5670,10
|
|
20240109,142000,2735147150,5670,5670,5670,5660,44
|
|
20240109,141900,2734897790,5670,5670,5670,5670,343
|
|
20240109,141800,2732952980,5670,5670,5670,5670,63
|
|
20240109,141700,2732595770,5670,5670,5670,5660,280
|
|
20240109,141600,2731008180,5670,5670,5670,5670,882
|
|
20240109,141500,2726007240,5660,5660,5660,5660,5039
|
|
20240109,141400,2697486500,5660,5650,5660,5650,120
|
|
20240109,141300,2696808390,5650,5650,5650,5650,303
|
|
20240109,141200,2695096440,5650,5650,5650,5650,2310
|
|
20240109,141100,2682044940,5650,5650,5650,5650,305
|
|
20240109,141000,2680321690,5650,5650,5650,5650,39
|
|
20240109,140900,2680101340,5640,5650,5650,5640,1557
|
|
20240109,140800,2671319760,5660,5650,5660,5650,95
|
|
20240109,140700,2670782640,5650,5650,5650,5650,1
|
|
20240109,140600,2670776990,5650,5660,5660,5650,1030
|
|
20240109,140500,2664957480,5660,5660,5660,5660,0
|
|
20240109,140400,2664957480,5660,5660,5660,5660,206
|
|
20240109,140300,2663791520,5660,5660,5660,5660,1473
|
|
20240109,140200,2655454340,5650,5660,5660,5650,502
|
|
20240109,140100,2652613040,5660,5650,5660,5650,759
|
|
20240109,140000,2648324570,5660,5660,5660,5660,3515
|
|
20240109,135900,2628429670,5660,5660,5660,5660,1517
|
|
20240109,135800,2619843450,5650,5650,5660,5640,2021
|
|
20240109,135700,2608406330,5650,5650,5650,5650,203
|
|
20240109,135600,2607259380,5650,5640,5650,5640,205
|
|
20240109,135500,2606103130,5650,5650,5650,5650,76
|
|
20240109,135400,2605673730,5650,5640,5650,5640,12
|
|
20240109,135300,2605605950,5640,5650,5650,5640,114
|
|
20240109,135200,2604962050,5650,5650,5650,5650,182
|
|
20240109,135100,2603933750,5650,5650,5660,5650,105
|
|
20240109,135000,2603339900,5660,5660,5660,5660,100
|
|
20240109,134900,2602773900,5630,5630,5630,5630,0
|
|
20240109,134800,2602773900,5630,5640,5640,5630,1300
|
|
20240109,134700,2595450160,5640,5660,5660,5640,26
|
|
20240109,134600,2595303120,5650,5660,5660,5650,1734
|
|
20240109,134500,2585488690,5660,5660,5660,5660,1516
|
|
20240109,134400,2576908130,5660,5670,5670,5630,1417
|
|
20240109,134300,2568889050,5670,5670,5670,5660,99
|
|
20240109,134200,2568327760,5660,5660,5660,5660,402
|
|
20240109,134100,2566052440,5660,5650,5660,5650,306
|
|
20240109,134000,2564320780,5650,5650,5650,5650,330
|
|
20240109,133900,2562456280,5660,5650,5660,5650,466
|
|
20240109,133800,2559820180,5650,5650,5650,5650,958
|
|
20240109,133700,2554407480,5640,5640,5640,5640,262
|
|
20240109,133600,2552929800,5630,5630,5630,5630,1
|
|
20240109,133500,2552924170,5620,5620,5620,5620,0
|
|
20240109,133400,2552924170,5620,5620,5630,5620,830
|
|
20240109,133300,2548257110,5630,5630,5630,5630,89
|
|
20240109,133200,2547756040,5620,5620,5640,5610,2454
|
|
20240109,133100,2533952700,5620,5630,5630,5620,2230
|
|
20240109,133000,2521419750,5630,5630,5630,5630,735
|
|
20240109,132900,2517281700,5630,5640,5650,5630,1135
|
|
20240109,132800,2510880900,5650,5640,5650,5640,542
|
|
20240109,132700,2507823010,5640,5650,5650,5640,32
|
|
20240109,132600,2507642220,5650,5650,5650,5650,10
|
|
20240109,132500,2507585720,5650,5630,5650,5630,203
|
|
20240109,132400,2506440500,5640,5630,5640,5630,458
|
|
20240109,132300,2503861780,5640,5640,5640,5640,10
|
|
20240109,132200,2503805380,5630,5630,5630,5630,33
|
|
20240109,132100,2503619590,5640,5650,5650,5640,1455
|
|
20240109,132000,2495410390,5640,5630,5640,5630,672
|
|
20240109,131900,2491624890,5630,5630,5630,5630,0
|
|
20240109,131800,2491624890,5630,5630,5630,5630,0
|
|
20240109,131700,2491624890,5630,5630,5630,5630,666
|
|
20240109,131600,2487875310,5630,5640,5640,5630,1031
|
|
20240109,131500,2482070680,5630,5640,5650,5630,2660
|
|
20240109,131400,2467068660,5640,5630,5640,5630,1016
|
|
20240109,131300,2461347570,5630,5620,5630,5620,228
|
|
20240109,131200,2460065200,5620,5610,5630,5610,1196
|
|
20240109,131100,2453345680,5600,5610,5610,5600,825
|
|
20240109,131000,2448717930,5610,5600,5610,5590,1194
|
|
20240109,130900,2442031440,5590,5590,5590,5580,1135
|
|
20240109,130800,2435687640,5600,5590,5600,5590,55
|
|
20240109,130700,2435379660,5590,5590,5590,5580,560
|
|
20240109,130600,2432251260,5580,5580,5580,5580,0
|
|
20240109,130500,2432251260,5580,5580,5590,5580,1124
|
|
20240109,130400,2425978840,5580,5580,5580,5570,782
|
|
20240109,130300,2421616180,5580,5590,5590,5570,1497
|
|
20240109,130200,2413265230,5580,5590,5590,5580,2410
|
|
20240109,130100,2399814900,5590,5580,5590,5580,188
|
|
20240109,130000,2398765850,5580,5590,5590,5580,733
|
|
20240109,125900,2394675690,5580,5600,5610,5580,17685
|
|
20240109,125800,2295723700,5600,5610,5610,5600,1360
|
|
20240109,125700,2288107650,5610,5600,5610,5600,3756
|
|
20240109,125600,2267065450,5600,5600,5600,5600,1261
|
|
20240109,125500,2260003850,5610,5600,5610,5600,124
|
|
20240109,125400,2259309350,5600,5610,5610,5600,236
|
|
20240109,125300,2257986640,5610,5600,5610,5600,4562
|
|
20240109,125200,2232437430,5600,5610,5610,5600,531
|
|
20240109,125100,2229462770,5610,5610,5610,5610,6466
|
|
20240109,125000,2193188510,5620,5620,5620,5610,33
|
|
20240109,124900,2193003330,5610,5610,5620,5610,5541
|
|
20240109,124800,2161917320,5620,5620,5620,5620,430
|
|
20240109,124700,2159500720,5620,5610,5620,5610,528
|
|
20240109,124600,2156533760,5610,5610,5610,5610,1109
|
|
20240109,124500,2150312270,5620,5620,5620,5620,17
|
|
20240109,124400,2150216730,5620,5620,5620,5620,47
|
|
20240109,124300,2149952590,5630,5620,5630,5610,426
|
|
20240109,124200,2147560170,5620,5620,5620,5620,375
|
|
20240109,124100,2145452670,5630,5630,5630,5630,1
|
|
20240109,124000,2145447040,5630,5630,5630,5610,3144
|
|
20240109,123900,2127775540,5620,5630,5630,5620,2
|
|
20240109,123800,2127764290,5620,5620,5620,5620,0
|
|
20240109,123700,2127764290,5620,5620,5620,5620,41
|
|
20240109,123600,2127533870,5620,5620,5630,5620,967
|
|
20240109,123500,2122099320,5630,5630,5630,5630,600
|
|
20240109,123400,2118721320,5630,5630,5630,5630,100
|
|
20240109,123300,2118158320,5630,5630,5630,5630,17
|
|
20240109,123200,2118062610,5630,5630,5630,5630,205
|
|
20240109,123100,2116908460,5630,5630,5630,5620,178
|
|
20240109,123000,2115907040,5620,5630,5630,5620,43
|
|
20240109,122900,2115665320,5630,5630,5630,5620,84
|
|
20240109,122800,2115193090,5630,5630,5630,5610,62
|
|
20240109,122700,2114845030,5630,5630,5630,5620,55
|
|
20240109,122600,2114535490,5630,5620,5630,5620,28
|
|
20240109,122500,2114378110,5630,5630,5630,5610,4
|
|
20240109,122400,2114355610,5620,5620,5620,5620,2439
|
|
20240109,122300,2100648430,5620,5620,5620,5620,316
|
|
20240109,122200,2098872510,5620,5620,5620,5620,105
|
|
20240109,122100,2098282410,5620,5620,5620,5620,83
|
|
20240109,122000,2097815950,5630,5620,5630,5620,1005
|
|
20240109,121900,2092167830,5620,5630,5630,5620,852
|
|
20240109,121800,2087376970,5620,5620,5620,5610,1034
|
|
20240109,121700,2081575190,5620,5620,5620,5610,270
|
|
20240109,121600,2080058410,5620,5630,5630,5610,5528
|
|
20240109,121500,2049014520,5630,5620,5630,5620,27
|
|
20240109,121400,2048862760,5630,5620,5630,5620,43
|
|
20240109,121300,2048621080,5620,5620,5630,5620,847
|
|
20240109,121200,2043860910,5630,5620,5630,5620,800
|
|
20240109,121100,2039362160,5620,5630,5630,5620,16
|
|
20240109,121000,2039272120,5640,5640,5640,5640,4
|
|
20240109,120900,2039249560,5620,5630,5630,5620,671
|
|
20240109,120800,2035476120,5640,5640,5640,5640,0
|
|
20240109,120700,2035476120,5640,5630,5640,5630,288
|
|
20240109,120600,2033852660,5630,5630,5630,5630,553
|
|
20240109,120500,2030739270,5630,5630,5630,5630,43
|
|
20240109,120400,2030497180,5630,5630,5630,5630,849
|
|
20240109,120300,2025717310,5630,5630,5630,5630,550
|
|
20240109,120200,2022620810,5620,5620,5620,5620,0
|
|
20240109,120100,2022620810,5620,5620,5620,5620,238
|
|
20240109,120000,2021283250,5620,5630,5630,5620,21
|
|
20240109,115900,2021165030,5630,5630,5630,5630,0
|
|
20240109,115800,2021165030,5630,5630,5630,5620,1516
|
|
20240109,115700,2012640510,5630,5620,5630,5620,1059
|
|
20240109,115600,2006678350,5620,5620,5620,5620,161
|
|
20240109,115500,2005773530,5620,5630,5630,5620,1954
|
|
20240109,115400,1994781270,5630,5630,5630,5630,403
|
|
20240109,115300,1992512380,5620,5630,5630,5620,1558
|
|
20240109,115200,1983754020,5630,5630,5630,5630,521
|
|
20240109,115100,1980820790,5630,5630,5630,5630,122
|
|
20240109,115000,1980133930,5620,5620,5620,5620,207
|
|
20240109,114900,1978970590,5620,5630,5630,5620,310
|
|
20240109,114800,1977225390,5620,5620,5620,5620,40
|
|
20240109,114700,1977000590,5630,5620,5630,5620,2018
|
|
20240109,114600,1965639350,5630,5640,5640,5630,305
|
|
20240109,114500,1963921200,5630,5630,5630,5630,320
|
|
20240109,114400,1962119600,5630,5630,5630,5620,225
|
|
20240109,114300,1960853850,5630,5630,5630,5630,6
|
|
20240109,114200,1960820070,5630,5630,5630,5620,95
|
|
20240109,114100,1960285740,5630,5630,5630,5630,40
|
|
20240109,114000,1960060540,5630,5630,5630,5630,792
|
|
20240109,113900,1955601580,5630,5620,5630,5620,1962
|
|
20240109,113800,1944574640,5630,5630,5650,5630,796
|
|
20240109,113700,1940093020,5650,5640,5650,5610,21650
|
|
20240109,113600,1818362290,5640,5650,5650,5640,230
|
|
20240109,113500,1817064590,5650,5650,5650,5650,601
|
|
20240109,113400,1813668940,5640,5640,5640,5640,21
|
|
20240109,113300,1813550500,5650,5650,5650,5650,5
|
|
20240109,113200,1813522250,5650,5640,5650,5640,112
|
|
20240109,113100,1812890470,5640,5640,5640,5640,737
|
|
20240109,113000,1808733790,5640,5650,5650,5640,1560
|
|
20240109,112900,1799919800,5650,5640,5650,5640,928
|
|
20240109,112800,1794685730,5650,5650,5650,5650,10
|
|
20240109,112700,1794629230,5650,5650,5650,5650,550
|
|
20240109,112600,1791521730,5650,5640,5650,5640,500
|
|
20240109,112500,1788698730,5650,5650,5650,5650,320
|
|
20240109,112400,1786890730,5650,5650,5650,5650,252
|
|
20240109,112300,1785466930,5650,5650,5650,5650,26
|
|
20240109,112200,1785320030,5650,5650,5650,5650,34
|
|
20240109,112100,1785127930,5650,5650,5650,5650,132
|
|
20240109,112000,1784382130,5650,5650,5650,5650,414
|
|
20240109,111900,1782043030,5650,5650,5650,5650,25
|
|
20240109,111800,1781901780,5650,5640,5650,5640,620
|
|
20240109,111700,1778398980,5650,5650,5650,5650,1
|
|
20240109,111600,1778393330,5650,5650,5650,5650,609
|
|
20240109,111500,1774952480,5650,5650,5650,5640,49
|
|
20240109,111400,1774675660,5650,5650,5650,5650,5
|
|
20240109,111300,1774647410,5650,5650,5650,5640,1304
|
|
20240109,111200,1767292810,5650,5640,5650,5640,12
|
|
20240109,111100,1767225020,5640,5640,5650,5640,207
|
|
20240109,111000,1766057420,5640,5640,5640,5640,883
|
|
20240109,110900,1761077300,5650,5650,5650,5650,10
|
|
20240109,110800,1761020800,5650,5650,5650,5650,313
|
|
20240109,110700,1759252350,5650,5660,5660,5650,106
|
|
20240109,110600,1758652450,5650,5650,5650,5650,80
|
|
20240109,110500,1758200450,5650,5650,5650,5650,509
|
|
20240109,110400,1755324600,5650,5650,5650,5640,797
|
|
20240109,110300,1750829170,5650,5650,5650,5640,479
|
|
20240109,110200,1748126780,5650,5650,5650,5650,1708
|
|
20240109,110100,1738476580,5650,5650,5650,5650,472
|
|
20240109,110000,1735809780,5650,5640,5650,5640,666
|
|
20240109,105900,1732052540,5630,5640,5640,5630,118
|
|
20240109,105800,1731388100,5630,5630,5630,5630,865
|
|
20240109,105700,1726518150,5630,5640,5640,5630,139
|
|
20240109,105600,1725734810,5640,5650,5650,5640,4
|
|
20240109,105500,1725712240,5630,5630,5630,5620,1288
|
|
20240109,105400,1718460810,5630,5620,5630,5620,173
|
|
20240109,105300,1717488260,5620,5640,5640,5620,17240
|
|
20240109,105200,1620508150,5650,5630,5650,5630,1885
|
|
20240109,105100,1609877900,5630,5640,5640,5630,697
|
|
20240109,105000,1605947430,5640,5640,5640,5630,915
|
|
20240109,104900,1600787040,5640,5640,5640,5640,14
|
|
20240109,104800,1600708080,5640,5640,5640,5640,20
|
|
20240109,104700,1600595280,5640,5640,5640,5630,2404
|
|
20240109,104600,1587060650,5640,5650,5650,5640,7426
|
|
20240109,104500,1545176890,5650,5650,5650,5650,2210
|
|
20240109,104400,1532690390,5650,5650,5650,5650,274
|
|
20240109,104300,1531142290,5650,5670,5670,5650,2077
|
|
20240109,104200,1519407170,5660,5660,5660,5660,1243
|
|
20240109,104100,1512371790,5670,5670,5680,5670,34
|
|
20240109,104000,1512178890,5680,5660,5680,5660,233
|
|
20240109,103900,1510856950,5660,5650,5660,5650,669
|
|
20240109,103800,1507077080,5650,5660,5680,5650,450
|
|
20240109,103700,1504531220,5650,5660,5670,5650,5117
|
|
20240109,103600,1475530270,5660,5660,5660,5660,12
|
|
20240109,103500,1475462350,5660,5660,5660,5660,0
|
|
20240109,103400,1475462350,5660,5650,5660,5650,861
|
|
20240109,103300,1470597690,5650,5650,5650,5650,1449
|
|
20240109,103200,1462410840,5650,5650,5650,5650,60
|
|
20240109,103100,1462071840,5650,5650,5660,5650,270
|
|
20240109,103000,1460546280,5660,5650,5660,5650,265
|
|
20240109,102900,1459047930,5650,5660,5660,5650,253
|
|
20240109,102800,1457617960,5660,5660,5660,5650,1028
|
|
20240109,102700,1451809480,5650,5660,5660,5650,117
|
|
20240109,102600,1451148310,5650,5660,5660,5650,48
|
|
20240109,102500,1450876830,5660,5660,5660,5650,307
|
|
20240109,102400,1449142240,5660,5660,5660,5660,16
|
|
20240109,102300,1449051680,5650,5660,5660,5650,205
|
|
20240109,102200,1447893280,5650,5660,5660,5650,864
|
|
20240109,102100,1443003650,5660,5650,5660,5650,494
|
|
20240109,102000,1440210820,5650,5650,5650,5650,0
|
|
20240109,101900,1440210820,5650,5650,5650,5650,500
|
|
20240109,101800,1437385820,5670,5660,5670,5650,2328
|
|
20240109,101700,1424209340,5670,5650,5670,5650,2805
|
|
20240109,101600,1408333230,5650,5640,5650,5640,1999
|
|
20240109,101500,1397049890,5640,5640,5640,5640,6
|
|
20240109,101400,1397016050,5640,5640,5650,5640,1514
|
|
20240109,101300,1388473660,5640,5660,5660,5640,1960
|
|
20240109,101200,1377418330,5660,5650,5660,5640,2259
|
|
20240109,101100,1364654600,5650,5660,5660,5650,828
|
|
20240109,101000,1359970720,5660,5650,5660,5650,855
|
|
20240109,100900,1355131720,5660,5660,5660,5650,205
|
|
20240109,100800,1353972420,5650,5660,5660,5650,226
|
|
20240109,100700,1352693560,5660,5660,5660,5650,735
|
|
20240109,100600,1348534460,5660,5660,5660,5660,212
|
|
20240109,100500,1347334540,5660,5650,5660,5650,25
|
|
20240109,100400,1347193240,5650,5650,5650,5640,1158
|
|
20240109,100300,1340650550,5650,5640,5650,5640,300
|
|
20240109,100200,1338956550,5640,5640,5650,5640,725
|
|
20240109,100100,1334867470,5650,5640,5650,5640,17
|
|
20240109,100000,1334771580,5650,5650,5650,5640,96
|
|
20240109,095900,1334229390,5650,5640,5650,5640,461
|
|
20240109,095800,1331628950,5630,5640,5640,5630,400
|
|
20240109,095700,1329375420,5630,5640,5640,5630,412
|
|
20240109,095600,1327052540,5640,5640,5640,5640,5054
|
|
20240109,095500,1298547980,5650,5650,5650,5650,452
|
|
20240109,095400,1295994180,5640,5650,5650,5640,391
|
|
20240109,095300,1293787690,5650,5650,5650,5650,278
|
|
20240109,095200,1292216990,5640,5650,5660,5640,1447
|
|
20240109,095100,1284042420,5670,5660,5670,5650,212
|
|
20240109,095000,1282843890,5660,5660,5660,5650,966
|
|
20240109,094900,1277379550,5660,5660,5660,5650,2120
|
|
20240109,094800,1265383900,5660,5650,5660,5650,15
|
|
20240109,094700,1265299010,5650,5650,5660,5650,1434
|
|
20240109,094600,1257196440,5650,5650,5650,5650,556
|
|
20240109,094500,1254055040,5650,5640,5650,5630,1499
|
|
20240109,094400,1245592570,5640,5640,5640,5630,289
|
|
20240109,094300,1243962630,5630,5640,5640,5630,1201
|
|
20240109,094200,1237196270,5630,5630,5650,5630,1909
|
|
20240109,094100,1226441780,5640,5650,5650,5630,419
|
|
20240109,094000,1224081030,5640,5640,5640,5630,355
|
|
20240109,093900,1222080810,5630,5630,5650,5630,701
|
|
20240109,093800,1218125960,5650,5650,5650,5640,1759
|
|
20240109,093700,1208201380,5660,5640,5660,5640,1065
|
|
20240109,093600,1202182550,5650,5650,5650,5640,70
|
|
20240109,093500,1201787250,5650,5660,5660,5640,1877
|
|
20240109,093400,1191173060,5660,5630,5660,5630,2225
|
|
20240109,093300,1178618140,5630,5640,5640,5620,4927
|
|
20240109,093200,1150877860,5640,5640,5640,5630,2547
|
|
20240109,093100,1136530190,5640,5660,5660,5630,13089
|
|
20240109,093000,1062617340,5660,5660,5660,5650,276
|
|
20240109,092900,1061055440,5650,5670,5670,5650,359
|
|
20240109,092800,1059025340,5670,5660,5670,5660,2020
|
|
20240109,092700,1047591230,5670,5660,5670,5660,1905
|
|
20240109,092600,1036804540,5670,5670,5670,5660,913
|
|
20240109,092500,1031631120,5660,5660,5670,5660,238
|
|
20240109,092400,1030281700,5670,5660,5670,5650,214
|
|
20240109,092300,1029070680,5650,5670,5670,5650,1450
|
|
20240109,092200,1020866760,5660,5670,5670,5660,605
|
|
20240109,092100,1017439990,5670,5660,5670,5660,884
|
|
20240109,092000,1012434390,5660,5680,5680,5650,928
|
|
20240109,091900,1007186530,5670,5700,5700,5660,1127
|
|
20240109,091800,1000785320,5700,5690,5700,5650,1684
|
|
20240109,091700,991242610,5700,5650,5700,5650,3629
|
|
20240109,091600,970654610,5660,5650,5660,5640,2462
|
|
20240109,091500,956759330,5660,5630,5660,5630,5161
|
|
20240109,091400,927668810,5630,5630,5640,5620,29587
|
|
20240109,091300,761093700,5620,5650,5660,5620,7133
|
|
20240109,091200,720875490,5660,5670,5680,5660,5742
|
|
20240109,091100,688323130,5660,5670,5670,5630,12945
|
|
20240109,091000,615258720,5660,5680,5680,5650,6080
|
|
20240109,090900,580815970,5680,5680,5680,5670,2208
|
|
20240109,090800,568296380,5680,5700,5700,5670,3430
|
|
20240109,090700,548827220,5700,5690,5700,5680,1549
|
|
20240109,090600,540010740,5690,5680,5700,5680,6570
|
|
20240109,090500,502664140,5690,5680,5690,5670,5493
|
|
20240109,090400,471461100,5680,5720,5740,5680,13249
|
|
20240109,090300,395813880,5720,5700,5720,5650,25953
|
|
20240109,090200,248312540,5710,5750,5750,5700,19056
|
|
20240109,090100,139174770,5750,5740,5790,5730,4302
|
|
20240109,090000,114417140,5760,5790,5800,5740,19813
|