583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184000,4352097015,3145,3145,3145,3145,39615
|
|
20240108,183900,4352097015,3145,3145,3145,3145,0
|
|
20240108,183800,4352097015,3145,3145,3145,3145,0
|
|
20240108,183700,4352097015,3145,3145,3145,3145,0
|
|
20240108,183600,4352097015,3145,3145,3145,3145,0
|
|
20240108,183500,4352097015,3145,3145,3145,3145,0
|
|
20240108,183400,4352097015,3145,3145,3145,3145,0
|
|
20240108,183300,4352097015,3145,3145,3145,3145,0
|
|
20240108,183200,4352097015,3145,3145,3145,3145,0
|
|
20240108,183100,4352097015,3145,3145,3145,3145,0
|
|
20240108,183000,4352097015,3145,3145,3145,3145,0
|
|
20240108,182900,4352097015,3145,3145,3145,3145,0
|
|
20240108,182800,4352097015,3145,3145,3145,3145,0
|
|
20240108,182700,4352097015,3145,3145,3145,3145,0
|
|
20240108,182600,4352097015,3145,3145,3145,3145,0
|
|
20240108,182500,4352097015,3145,3145,3145,3145,0
|
|
20240108,182400,4352097015,3145,3145,3145,3145,0
|
|
20240108,182300,4352097015,3145,3145,3145,3145,0
|
|
20240108,182200,4352097015,3145,3145,3145,3145,0
|
|
20240108,182100,4352097015,3145,3145,3145,3145,0
|
|
20240108,182000,4352097015,3145,3145,3145,3145,0
|
|
20240108,181900,4352097015,3145,3145,3145,3145,0
|
|
20240108,181800,4352097015,3145,3145,3145,3145,0
|
|
20240108,181700,4352097015,3145,3145,3145,3145,0
|
|
20240108,181600,4352097015,3145,3145,3145,3145,0
|
|
20240108,181500,4352097015,3145,3145,3145,3145,0
|
|
20240108,181400,4352097015,3145,3145,3145,3145,0
|
|
20240108,181300,4352097015,3145,3145,3145,3145,0
|
|
20240108,181200,4352097015,3145,3145,3145,3145,0
|
|
20240108,181100,4352097015,3145,3145,3145,3145,0
|
|
20240108,181000,4352097015,3145,3145,3145,3145,39615
|
|
20240108,180900,4352097015,3145,3145,3145,3145,0
|
|
20240108,180800,4352097015,3145,3145,3145,3145,0
|
|
20240108,180700,4352097015,3145,3145,3145,3145,0
|
|
20240108,180600,4352097015,3145,3145,3145,3145,0
|
|
20240108,180500,4352097015,3145,3145,3145,3145,0
|
|
20240108,180400,4352097015,3145,3145,3145,3145,0
|
|
20240108,180300,4352097015,3145,3145,3145,3145,0
|
|
20240108,180200,4352097015,3145,3145,3145,3145,0
|
|
20240108,180100,4352097015,3145,3145,3145,3145,0
|
|
20240108,180000,4352097015,3145,3145,3145,3145,0
|
|
20240108,175900,4352097015,3145,3145,3145,3145,0
|
|
20240108,175800,4352097015,3145,3145,3145,3145,0
|
|
20240108,175700,4352097015,3145,3145,3145,3145,0
|
|
20240108,175600,4352097015,3145,3145,3145,3145,0
|
|
20240108,175500,4352097015,3145,3145,3145,3145,0
|
|
20240108,175400,4352097015,3145,3145,3145,3145,0
|
|
20240108,175300,4352097015,3145,3145,3145,3145,0
|
|
20240108,175200,4352097015,3145,3145,3145,3145,0
|
|
20240108,175100,4352097015,3145,3145,3145,3145,0
|
|
20240108,175000,4352097015,3145,3145,3145,3145,0
|
|
20240108,174900,4352097015,3145,3145,3145,3145,0
|
|
20240108,174800,4352097015,3145,3145,3145,3145,0
|
|
20240108,174700,4352097015,3145,3145,3145,3145,0
|
|
20240108,174600,4352097015,3145,3145,3145,3145,0
|
|
20240108,174500,4352097015,3145,3145,3145,3145,0
|
|
20240108,174400,4352097015,3145,3145,3145,3145,0
|
|
20240108,174300,4352097015,3145,3145,3145,3145,0
|
|
20240108,174200,4352097015,3145,3145,3145,3145,0
|
|
20240108,174100,4352097015,3145,3145,3145,3145,0
|
|
20240108,174000,4352097015,3145,3145,3145,3145,39615
|
|
20240108,173900,4352097015,3145,3145,3145,3145,0
|
|
20240108,173800,4352097015,3145,3145,3145,3145,0
|
|
20240108,173700,4352097015,3145,3145,3145,3145,0
|
|
20240108,173600,4352097015,3145,3145,3145,3145,0
|
|
20240108,173500,4352097015,3145,3145,3145,3145,0
|
|
20240108,173400,4352097015,3145,3145,3145,3145,0
|
|
20240108,173300,4352097015,3145,3145,3145,3145,0
|
|
20240108,173200,4352097015,3145,3145,3145,3145,0
|
|
20240108,173100,4352097015,3145,3145,3145,3145,0
|
|
20240108,173000,4352097015,3145,3145,3145,3145,0
|
|
20240108,172900,4352097015,3145,3145,3145,3145,0
|
|
20240108,172800,4352097015,3145,3145,3145,3145,0
|
|
20240108,172700,4352097015,3145,3145,3145,3145,0
|
|
20240108,172600,4352097015,3145,3145,3145,3145,0
|
|
20240108,172500,4352097015,3145,3145,3145,3145,0
|
|
20240108,172400,4352097015,3145,3145,3145,3145,0
|
|
20240108,172300,4352097015,3145,3145,3145,3145,0
|
|
20240108,172200,4352097015,3145,3145,3145,3145,0
|
|
20240108,172100,4352097015,3145,3145,3145,3145,0
|
|
20240108,172000,4352097015,3145,3145,3145,3145,0
|
|
20240108,171900,4352097015,3145,3145,3145,3145,0
|
|
20240108,171800,4352097015,3145,3145,3145,3145,0
|
|
20240108,171700,4352097015,3145,3145,3145,3145,0
|
|
20240108,171600,4352097015,3145,3145,3145,3145,0
|
|
20240108,171500,4352097015,3145,3145,3145,3145,0
|
|
20240108,171400,4352097015,3145,3145,3145,3145,0
|
|
20240108,171300,4352097015,3145,3145,3145,3145,0
|
|
20240108,171200,4352097015,3145,3145,3145,3145,0
|
|
20240108,171100,4352097015,3145,3145,3145,3145,0
|
|
20240108,171000,4352097015,3145,3145,3145,3145,39615
|
|
20240108,170900,4352097015,3145,3145,3145,3145,0
|
|
20240108,170800,4352097015,3145,3145,3145,3145,0
|
|
20240108,170700,4352097015,3145,3145,3145,3145,0
|
|
20240108,170600,4352097015,3145,3145,3145,3145,0
|
|
20240108,170500,4352097015,3145,3145,3145,3145,0
|
|
20240108,170400,4352097015,3145,3145,3145,3145,0
|
|
20240108,170300,4352097015,3145,3145,3145,3145,0
|
|
20240108,170200,4352097015,3145,3145,3145,3145,0
|
|
20240108,170100,4352097015,3145,3145,3145,3145,0
|
|
20240108,170000,4352097015,3145,3145,3145,3145,0
|
|
20240108,165900,4352097015,3145,3145,3145,3145,0
|
|
20240108,165800,4352097015,3145,3145,3145,3145,0
|
|
20240108,165700,4352097015,3145,3145,3145,3145,0
|
|
20240108,165600,4352097015,3145,3145,3145,3145,0
|
|
20240108,165500,4352097015,3145,3145,3145,3145,0
|
|
20240108,165400,4352097015,3145,3145,3145,3145,0
|
|
20240108,165300,4352097015,3145,3145,3145,3145,0
|
|
20240108,165200,4352097015,3145,3145,3145,3145,0
|
|
20240108,165100,4352097015,3145,3145,3145,3145,0
|
|
20240108,165000,4352097015,3145,3145,3145,3145,0
|
|
20240108,164900,4352097015,3145,3145,3145,3145,0
|
|
20240108,164800,4352097015,3145,3145,3145,3145,0
|
|
20240108,164700,4352097015,3145,3145,3145,3145,0
|
|
20240108,164600,4352097015,3145,3145,3145,3145,0
|
|
20240108,164500,4352097015,3145,3145,3145,3145,0
|
|
20240108,164400,4352097015,3145,3145,3145,3145,0
|
|
20240108,164300,4352097015,3145,3145,3145,3145,0
|
|
20240108,164200,4352097015,3145,3145,3145,3145,0
|
|
20240108,164100,4352097015,3145,3145,3145,3145,0
|
|
20240108,164000,4352097015,3145,3145,3145,3145,39615
|
|
20240108,163900,4352097015,3145,3145,3145,3145,0
|
|
20240108,163800,4352097015,3145,3145,3145,3145,0
|
|
20240108,163700,4352097015,3145,3145,3145,3145,0
|
|
20240108,163600,4352097015,3145,3145,3145,3145,0
|
|
20240108,163500,4352097015,3145,3145,3145,3145,0
|
|
20240108,163400,4352097015,3145,3145,3145,3145,0
|
|
20240108,163300,4352097015,3145,3145,3145,3145,0
|
|
20240108,163200,4352097015,3145,3145,3145,3145,0
|
|
20240108,163100,4352097015,3145,3145,3145,3145,0
|
|
20240108,163000,4352097015,3145,3145,3145,3145,0
|
|
20240108,162900,4352097015,3145,3145,3145,3145,0
|
|
20240108,162800,4352097015,3145,3145,3145,3145,0
|
|
20240108,162700,4352097015,3145,3145,3145,3145,0
|
|
20240108,162600,4352097015,3145,3145,3145,3145,0
|
|
20240108,162500,4352097015,3145,3145,3145,3145,0
|
|
20240108,162400,4352097015,3145,3145,3145,3145,0
|
|
20240108,162300,4352097015,3145,3145,3145,3145,0
|
|
20240108,162200,4352097015,3145,3145,3145,3145,0
|
|
20240108,162100,4352097015,3145,3145,3145,3145,0
|
|
20240108,162000,4352097015,3145,3145,3145,3145,0
|
|
20240108,161900,4352097015,3145,3145,3145,3145,0
|
|
20240108,161800,4352097015,3145,3145,3145,3145,0
|
|
20240108,161700,4352097015,3145,3145,3145,3145,0
|
|
20240108,161600,4352097015,3145,3145,3145,3145,0
|
|
20240108,161500,4352097015,3145,3145,3145,3145,0
|
|
20240108,161400,4352097015,3145,3145,3145,3145,0
|
|
20240108,161300,4352097015,3145,3145,3145,3145,0
|
|
20240108,161200,4352097015,3145,3145,3145,3145,0
|
|
20240108,161100,4352097015,3145,3145,3145,3145,0
|
|
20240108,161000,4352097015,3145,3145,3145,3145,39615
|
|
20240108,160900,4352097015,3145,3145,3145,3145,0
|
|
20240108,160800,4352097015,3145,3145,3145,3145,0
|
|
20240108,160700,4352097015,3145,3145,3145,3145,0
|
|
20240108,160600,4352097015,3145,3145,3145,3145,0
|
|
20240108,160500,4352097015,3145,3145,3145,3145,0
|
|
20240108,160400,4352097015,3145,3145,3145,3145,0
|
|
20240108,160300,4352097015,3145,3145,3145,3145,0
|
|
20240108,160200,4352097015,3145,3145,3145,3145,0
|
|
20240108,160100,4352097015,3145,3145,3145,3145,0
|
|
20240108,160000,4352097015,3145,3145,3145,3145,0
|
|
20240108,155900,4352097015,3145,3145,3145,3145,0
|
|
20240108,155800,4352097015,3145,3145,3145,3145,0
|
|
20240108,155700,4352097015,3145,3145,3145,3145,0
|
|
20240108,155600,4352097015,3145,3145,3145,3145,0
|
|
20240108,155500,4352097015,3145,3145,3145,3145,0
|
|
20240108,155400,4352097015,3145,3145,3145,3145,0
|
|
20240108,155300,4352097015,3145,3145,3145,3145,0
|
|
20240108,155200,4352097015,3145,3145,3145,3145,0
|
|
20240108,155100,4352097015,3145,3145,3145,3145,0
|
|
20240108,155000,4352097015,3145,3145,3145,3145,0
|
|
20240108,154900,4352097015,3145,3145,3145,3145,0
|
|
20240108,154800,4352097015,3145,3145,3145,3145,0
|
|
20240108,154700,4352097015,3145,3145,3145,3145,0
|
|
20240108,154600,4352097015,3145,3145,3145,3145,0
|
|
20240108,154500,4352097015,3145,3145,3145,3145,0
|
|
20240108,154400,4352097015,3145,3145,3145,3145,0
|
|
20240108,154300,4352097015,3145,3145,3145,3145,0
|
|
20240108,154200,4352097015,3145,3145,3145,3145,0
|
|
20240108,154100,4352097015,3145,3145,3145,3145,0
|
|
20240108,154000,4352097015,3145,3145,3145,3145,39615
|
|
20240108,153900,4352097015,3145,3145,3145,3145,0
|
|
20240108,153800,4352097015,3145,3145,3145,3145,0
|
|
20240108,153700,4352097015,3145,3145,3145,3145,0
|
|
20240108,153600,4352097015,3145,3145,3145,3145,0
|
|
20240108,153500,4352097015,3145,3145,3145,3145,0
|
|
20240108,153400,4352097015,3145,3145,3145,3145,0
|
|
20240108,153300,4352097015,3145,3145,3145,3145,0
|
|
20240108,153200,4352097015,3145,3145,3145,3145,0
|
|
20240108,153100,4352097015,3145,3145,3145,3145,0
|
|
20240108,153000,4352097015,3145,3145,3145,3145,39615
|
|
20240108,152900,4227507840,3120,3120,3120,3120,0
|
|
20240108,152800,4227507840,3120,3120,3120,3120,0
|
|
20240108,152700,4227507840,3120,3120,3120,3120,0
|
|
20240108,152600,4227507840,3120,3120,3120,3120,0
|
|
20240108,152500,4227507840,3120,3120,3120,3120,0
|
|
20240108,152400,4227507840,3120,3120,3120,3120,0
|
|
20240108,152300,4227507840,3120,3120,3120,3120,0
|
|
20240108,152200,4227507840,3120,3120,3120,3120,0
|
|
20240108,152100,4227507840,3120,3120,3120,3120,0
|
|
20240108,152000,4227507840,3120,3120,3120,3120,0
|
|
20240108,151900,4227507840,3120,3115,3130,3115,25626
|
|
20240108,151800,4147466325,3120,3115,3120,3110,2068
|
|
20240108,151700,4141027905,3115,3130,3135,3105,24383
|
|
20240108,151600,4065125665,3130,3125,3130,3125,1802
|
|
20240108,151500,4059485410,3125,3125,3125,3120,431
|
|
20240108,151400,4058139845,3115,3125,3125,3115,2295
|
|
20240108,151300,4050978300,3125,3125,3125,3120,653
|
|
20240108,151200,4048937690,3130,3135,3135,3130,2970
|
|
20240108,151100,4039641090,3135,3135,3135,3130,861
|
|
20240108,151000,4036943655,3135,3140,3140,3135,638
|
|
20240108,150900,4034941835,3140,3140,3140,3140,115
|
|
20240108,150800,4034580735,3145,3135,3145,3135,2831
|
|
20240108,150700,4025695540,3140,3140,3140,3135,344
|
|
20240108,150600,4024615385,3140,3140,3140,3140,0
|
|
20240108,150500,4024615385,3140,3140,3140,3140,0
|
|
20240108,150400,4024615385,3140,3140,3140,3140,1079
|
|
20240108,150300,4021227325,3140,3140,3150,3140,3530
|
|
20240108,150200,4010135265,3150,3145,3150,3145,13222
|
|
20240108,150100,3968552070,3145,3140,3145,3140,529
|
|
20240108,150000,3966888855,3145,3150,3150,3140,478
|
|
20240108,145900,3965383215,3150,3140,3150,3140,6364
|
|
20240108,145800,3945399730,3140,3135,3140,3135,2109
|
|
20240108,145700,3938777535,3130,3135,3140,3130,3469
|
|
20240108,145600,3927903120,3130,3130,3135,3120,6455
|
|
20240108,145500,3907728075,3130,3135,3135,3125,11295
|
|
20240108,145400,3872402930,3135,3135,3135,3135,1777
|
|
20240108,145300,3866832035,3135,3140,3140,3135,2007
|
|
20240108,145200,3860533520,3135,3140,3140,3135,7722
|
|
20240108,145100,3836311440,3140,3140,3140,3135,2828
|
|
20240108,145000,3827434980,3140,3135,3140,3135,1896
|
|
20240108,144900,3821481660,3135,3140,3140,3135,3711
|
|
20240108,144800,3809834120,3145,3145,3145,3140,1796
|
|
20240108,144700,3804186085,3145,3145,3145,3145,645
|
|
20240108,144600,3802157560,3150,3145,3150,3140,990
|
|
20240108,144500,3799043710,3150,3145,3150,3145,2348
|
|
20240108,144400,3791656740,3145,3135,3145,3135,712
|
|
20240108,144300,3789421480,3135,3145,3145,3135,747
|
|
20240108,144200,3787072655,3145,3145,3150,3145,4904
|
|
20240108,144100,3771643970,3145,3140,3145,3140,2101
|
|
20240108,144000,3765039200,3140,3140,3140,3140,1043
|
|
20240108,143900,3761764180,3135,3140,3140,3135,1350
|
|
20240108,143800,3757525970,3135,3140,3140,3135,1197
|
|
20240108,143700,3753769690,3140,3135,3140,3130,1120
|
|
20240108,143600,3750258095,3135,3140,3140,3135,2615
|
|
20240108,143500,3742056095,3140,3145,3145,3140,4485
|
|
20240108,143400,3727965195,3150,3150,3150,3145,622
|
|
20240108,143300,3726008225,3140,3150,3150,3140,2835
|
|
20240108,143200,3717091600,3150,3150,3150,3145,1824
|
|
20240108,143100,3711347265,3150,3150,3150,3145,2451
|
|
20240108,143000,3703628425,3150,3145,3150,3145,1847
|
|
20240108,142900,3697819310,3140,3145,3145,3140,2670
|
|
20240108,142800,3689435160,3145,3145,3150,3145,4060
|
|
20240108,142700,3676666160,3145,3145,3145,3140,848
|
|
20240108,142600,3673999260,3150,3150,3155,3150,4937
|
|
20240108,142500,3658447700,3150,3135,3150,3130,23049
|
|
20240108,142400,3585980560,3135,3135,3140,3135,1707
|
|
20240108,142300,3580629110,3140,3145,3145,3140,2885
|
|
20240108,142200,3571567080,3140,3135,3140,3135,3919
|
|
20240108,142100,3559262495,3135,3135,3140,3135,1404
|
|
20240108,142000,3554860110,3140,3140,3140,3135,1333
|
|
20240108,141900,3550677390,3145,3140,3145,3135,4503
|
|
20240108,141800,3536535060,3140,3140,3140,3125,1681
|
|
20240108,141700,3531267195,3140,3140,3140,3130,1208
|
|
20240108,141600,3527477615,3140,3140,3140,3140,1025
|
|
20240108,141500,3524259115,3140,3140,3140,3135,2461
|
|
20240108,141400,3516539075,3135,3135,3135,3125,12430
|
|
20240108,141300,3477587070,3125,3130,3135,3125,4336
|
|
20240108,141200,3464015510,3125,3125,3125,3120,913
|
|
20240108,141100,3461162395,3125,3130,3130,3120,1723
|
|
20240108,141000,3455775725,3130,3130,3130,3125,661
|
|
20240108,140900,3453707295,3130,3125,3130,3125,3148
|
|
20240108,140800,3443864365,3125,3115,3125,3115,4101
|
|
20240108,140700,3431071465,3120,3120,3120,3115,1377
|
|
20240108,140600,3426781755,3120,3125,3125,3115,3682
|
|
20240108,140500,3415294510,3125,3120,3125,3120,728
|
|
20240108,140400,3413019605,3125,3125,3125,3120,1189
|
|
20240108,140300,3409303985,3125,3125,3125,3125,1300
|
|
20240108,140200,3405241485,3125,3120,3125,3115,926
|
|
20240108,140100,3402353585,3120,3120,3120,3120,674
|
|
20240108,140000,3400250705,3115,3125,3125,3115,4133
|
|
20240108,135900,3387360375,3125,3125,3125,3120,731
|
|
20240108,135800,3385076020,3125,3130,3130,3125,2194
|
|
20240108,135700,3378219095,3130,3125,3130,3125,5631
|
|
20240108,135600,3360595890,3130,3120,3130,3120,6775
|
|
20240108,135500,3339440600,3120,3120,3125,3120,862
|
|
20240108,135400,3336751155,3120,3120,3120,3115,5617
|
|
20240108,135300,3319236415,3115,3110,3115,3105,6500
|
|
20240108,135200,3298998210,3110,3110,3110,3105,3233
|
|
20240108,135100,3288956080,3110,3100,3110,3100,11739
|
|
20240108,135000,3252499590,3105,3100,3105,3095,15027
|
|
20240108,134900,3205902615,3095,3095,3100,3095,2822
|
|
20240108,134800,3197166700,3095,3095,3095,3090,5734
|
|
20240108,134700,3179434315,3095,3095,3095,3095,480
|
|
20240108,134600,3177948715,3095,3095,3095,3090,690
|
|
20240108,134500,3175814165,3095,3090,3095,3085,2185
|
|
20240108,134400,3169060220,3085,3090,3090,3085,479
|
|
20240108,134300,3167580165,3090,3090,3090,3085,876
|
|
20240108,134200,3164875505,3090,3090,3090,3085,299
|
|
20240108,134100,3163951670,3090,3090,3090,3090,435
|
|
20240108,134000,3162607520,3090,3090,3090,3090,324
|
|
20240108,133900,3161606360,3090,3085,3090,3085,2549
|
|
20240108,133800,3153734110,3090,3090,3090,3085,1409
|
|
20240108,133700,3149385250,3090,3085,3090,3085,461
|
|
20240108,133600,3147962265,3090,3090,3090,3090,370
|
|
20240108,133500,3146818965,3080,3090,3090,3080,743
|
|
20240108,133400,3144524695,3090,3090,3090,3085,281
|
|
20240108,133300,3143656695,3075,3090,3090,3075,3297
|
|
20240108,133200,3133499410,3085,3090,3090,3085,4232
|
|
20240108,133100,3120427530,3085,3075,3085,3075,8219
|
|
20240108,133000,3095112605,3075,3080,3080,3075,2028
|
|
20240108,132900,3088874545,3080,3080,3080,3075,1361
|
|
20240108,132800,3084687125,3075,3075,3075,3070,2545
|
|
20240108,132700,3076864210,3075,3075,3075,3070,1245
|
|
20240108,132600,3073040360,3070,3070,3075,3070,2385
|
|
20240108,132500,3065716765,3075,3070,3075,3070,1545
|
|
20240108,132400,3060973520,3070,3070,3070,3070,698
|
|
20240108,132300,3058830660,3070,3070,3070,3070,418
|
|
20240108,132200,3057547400,3070,3070,3070,3070,3183
|
|
20240108,132100,3047775590,3070,3070,3075,3070,6058
|
|
20240108,132000,3029175915,3070,3075,3075,3070,491
|
|
20240108,131900,3027667770,3080,3080,3080,3075,334
|
|
20240108,131800,3026639210,3070,3080,3080,3070,13809
|
|
20240108,131700,2984232885,3075,3075,3075,3075,1190
|
|
20240108,131600,2980573635,3080,3075,3080,3075,8402
|
|
20240108,131500,2954722030,3075,3075,3075,3075,6730
|
|
20240108,131400,2934027280,3075,3080,3080,3075,1920
|
|
20240108,131300,2928118275,3075,3075,3075,3075,720
|
|
20240108,131200,2925904275,3080,3075,3080,3075,5069
|
|
20240108,131100,2910317070,3075,3075,3075,3075,2737
|
|
20240108,131000,2901900795,3080,3080,3080,3080,124
|
|
20240108,130900,2901518875,3080,3075,3080,3075,1532
|
|
20240108,130800,2896807815,3075,3080,3085,3075,2707
|
|
20240108,130700,2888471855,3085,3080,3085,3080,726
|
|
20240108,130600,2886234680,3085,3080,3085,3080,167
|
|
20240108,130500,2885720300,3080,3080,3080,3075,1440
|
|
20240108,130400,2881286660,3075,3080,3080,3075,2429
|
|
20240108,130300,2873809250,3075,3075,3075,3075,4688
|
|
20240108,130200,2859393650,3075,3080,3080,3075,680
|
|
20240108,130100,2857301350,3080,3085,3085,3080,8722
|
|
20240108,130000,2830437085,3085,3085,3085,3080,8300
|
|
20240108,125900,2804872555,3080,3085,3085,3080,606
|
|
20240108,125800,2803005040,3085,3085,3090,3085,70
|
|
20240108,125700,2802789080,3085,3090,3090,3085,1860
|
|
20240108,125600,2797041965,3085,3085,3090,3080,621
|
|
20240108,125500,2795126455,3085,3085,3085,3085,3812
|
|
20240108,125400,2783366435,3085,3085,3085,3080,1156
|
|
20240108,125300,2779805900,3085,3080,3085,3075,897
|
|
20240108,125200,2777047090,3075,3085,3085,3075,2003
|
|
20240108,125100,2770877885,3085,3080,3085,3080,11020
|
|
20240108,125000,2736936275,3085,3085,3085,3080,617
|
|
20240108,124900,2735035350,3085,3085,3085,3080,510
|
|
20240108,124800,2733462275,3085,3080,3085,3080,1119
|
|
20240108,124700,2730010255,3085,3085,3085,3085,401
|
|
20240108,124600,2728773170,3080,3085,3085,3080,1047
|
|
20240108,124500,2725545635,3085,3085,3085,3080,158
|
|
20240108,124400,2725058755,3085,3085,3085,3085,481
|
|
20240108,124300,2723574870,3085,3080,3085,3080,888
|
|
20240108,124200,2720837315,3085,3085,3085,3080,33
|
|
20240108,124100,2720735570,3085,3085,3085,3080,669
|
|
20240108,124000,2718672405,3090,3090,3090,3085,208
|
|
20240108,123900,2718030310,3090,3090,3090,3080,973
|
|
20240108,123800,2715024630,3090,3090,3090,3090,6151
|
|
20240108,123700,2696018040,3085,3090,3090,3080,580
|
|
20240108,123600,2694231340,3090,3080,3090,3080,100
|
|
20240108,123500,2693922920,3085,3085,3090,3080,893
|
|
20240108,123400,2691172445,3090,3085,3090,3080,1932
|
|
20240108,123300,2685214690,3080,3080,3085,3080,80
|
|
20240108,123200,2684968165,3080,3080,3085,3075,923
|
|
20240108,123100,2682129810,3075,3080,3080,3075,696
|
|
20240108,123000,2679989345,3080,3080,3080,3080,336
|
|
20240108,122900,2678954465,3080,3075,3080,3075,935
|
|
20240108,122800,2676077990,3080,3080,3090,3075,1613
|
|
20240108,122700,2671115460,3075,3085,3090,3075,6543
|
|
20240108,122600,2650964940,3080,3085,3090,3080,8301
|
|
20240108,122500,2625394490,3085,3085,3095,3080,1962
|
|
20240108,122400,2619341450,3085,3090,3095,3085,2682
|
|
20240108,122300,2611062855,3090,3085,3090,3085,340
|
|
20240108,122200,2610012360,3085,3085,3090,3085,1527
|
|
20240108,122100,2605300975,3090,3090,3090,3085,915
|
|
20240108,122000,2602476060,3090,3090,3090,3085,1262
|
|
20240108,121900,2598577480,3090,3085,3090,3080,827
|
|
20240108,121800,2596025865,3080,3080,3085,3080,5587
|
|
20240108,121700,2578797905,3080,3085,3085,3080,1093
|
|
20240108,121600,2575429805,3085,3080,3085,3080,8675
|
|
20240108,121500,2548693295,3085,3075,3085,3075,12141
|
|
20240108,121400,2511241600,3080,3085,3085,3075,21330
|
|
20240108,121300,2445548585,3085,3090,3090,3085,4578
|
|
20240108,121200,2431416960,3090,3090,3095,3090,572
|
|
20240108,121100,2429646800,3085,3090,3095,3085,4184
|
|
20240108,121000,2416732520,3090,3090,3090,3090,41289
|
|
20240108,120900,2289149510,3095,3095,3100,3090,981
|
|
20240108,120800,2286113970,3095,3095,3100,3090,13923
|
|
20240108,120700,2243023005,3100,3100,3100,3095,505
|
|
20240108,120600,2241459760,3100,3095,3100,3095,2100
|
|
20240108,120500,2234949815,3100,3100,3105,3095,15217
|
|
20240108,120400,2187807335,3105,3100,3105,3100,5914
|
|
20240108,120300,2169473695,3105,3105,3105,3100,1004
|
|
20240108,120200,2166361280,3105,3100,3105,3100,11902
|
|
20240108,120100,2129465050,3100,3105,3105,3100,5509
|
|
20240108,120000,2112386590,3105,3105,3105,3100,1877
|
|
20240108,115900,2106558695,3105,3110,3110,3100,27773
|
|
20240108,115800,2020332870,3110,3110,3110,3105,5080
|
|
20240108,115700,2004534205,3115,3115,3115,3110,221
|
|
20240108,115600,2003846855,3110,3110,3115,3105,1271
|
|
20240108,115500,1999894490,3110,3110,3115,3105,4130
|
|
20240108,115400,1987050685,3110,3115,3115,3105,22661
|
|
20240108,115300,1916582170,3120,3115,3120,3110,43363
|
|
20240108,115200,1781523270,3125,3115,3125,3115,689
|
|
20240108,115100,1779374450,3115,3120,3120,3115,8862
|
|
20240108,115000,1751739115,3120,3120,3125,3120,1066
|
|
20240108,114900,1748412860,3120,3120,3120,3120,1189
|
|
20240108,114800,1744703180,3125,3125,3125,3120,154
|
|
20240108,114700,1744222190,3125,3120,3125,3120,549
|
|
20240108,114600,1742509230,3125,3125,3125,3120,836
|
|
20240108,114500,1739900680,3120,3120,3125,3120,316
|
|
20240108,114400,1738914750,3120,3130,3130,3120,4260
|
|
20240108,114300,1725623390,3130,3125,3130,3120,604
|
|
20240108,114200,1723736360,3125,3125,3125,3125,45
|
|
20240108,114100,1723595735,3125,3125,3125,3125,2033
|
|
20240108,114000,1717242610,3125,3125,3125,3125,10
|
|
20240108,113900,1717211360,3130,3130,3135,3130,2455
|
|
20240108,113800,1709527180,3130,3125,3130,3125,621
|
|
20240108,113700,1707583780,3130,3125,3130,3125,1212
|
|
20240108,113600,1703796260,3125,3125,3130,3125,2171
|
|
20240108,113500,1697011860,3125,3125,3130,3125,56
|
|
20240108,113400,1696836805,3130,3135,3135,3125,12
|
|
20240108,113300,1696799225,3135,3130,3135,3125,532
|
|
20240108,113200,1695136435,3135,3125,3135,3125,198
|
|
20240108,113100,1694516760,3125,3130,3135,3125,306
|
|
20240108,113000,1693560465,3120,3130,3130,3120,1059
|
|
20240108,112900,1690253140,3130,3130,3130,3125,766
|
|
20240108,112800,1687859280,3125,3130,3130,3125,290
|
|
20240108,112700,1686951655,3130,3125,3130,3125,545
|
|
20240108,112600,1685248515,3130,3130,3130,3130,9
|
|
20240108,112500,1685220345,3120,3120,3120,3120,13
|
|
20240108,112400,1685179785,3120,3120,3130,3115,8608
|
|
20240108,112300,1658315725,3120,3125,3130,3120,7510
|
|
20240108,112200,1634883080,3130,3125,3130,3125,20
|
|
20240108,112100,1634820550,3130,3125,3130,3125,36
|
|
20240108,112000,1634708030,3125,3130,3135,3120,767
|
|
20240108,111900,1632312570,3125,3130,3130,3125,1284
|
|
20240108,111800,1628293670,3130,3130,3130,3125,40
|
|
20240108,111700,1628168645,3130,3125,3130,3120,914
|
|
20240108,111600,1625315875,3125,3130,3130,3125,9
|
|
20240108,111500,1625287745,3125,3125,3125,3120,3576
|
|
20240108,111400,1614126225,3125,3125,3125,3120,779
|
|
20240108,111300,1611695450,3130,3130,3130,3125,483
|
|
20240108,111200,1610183680,3130,3130,3130,3125,17
|
|
20240108,111100,1610130545,3125,3130,3130,3120,524
|
|
20240108,111000,1608495400,3120,3130,3130,3120,3977
|
|
20240108,110900,1596081010,3130,3125,3130,3120,3014
|
|
20240108,110800,1586662255,3125,3120,3125,3120,1227
|
|
20240108,110700,1582831375,3120,3125,3125,3120,2273
|
|
20240108,110600,1575728445,3130,3125,3130,3120,5514
|
|
20240108,110500,1558518965,3125,3130,3130,3125,13783
|
|
20240108,110400,1515444385,3130,3130,3130,3125,1973
|
|
20240108,110300,1509276295,3130,3130,3135,3125,605
|
|
20240108,110200,1507384305,3130,3130,3130,3125,14254
|
|
20240108,110100,1462789285,3135,3130,3135,3130,1636
|
|
20240108,110000,1457668275,3135,3135,3135,3130,474
|
|
20240108,105900,1456182295,3135,3135,3135,3135,43
|
|
20240108,105800,1456047490,3135,3135,3135,3130,1282
|
|
20240108,105700,1452029285,3135,3135,3135,3135,127
|
|
20240108,105600,1451631140,3135,3140,3145,3135,332
|
|
20240108,105500,1450589350,3140,3135,3145,3130,1781
|
|
20240108,105400,1445010705,3135,3135,3135,3130,495
|
|
20240108,105300,1443459020,3135,3140,3140,3135,215
|
|
20240108,105200,1442783935,3135,3135,3135,3135,10
|
|
20240108,105100,1442752585,3130,3135,3135,3130,932
|
|
20240108,105000,1439832375,3135,3140,3140,3135,138
|
|
20240108,104900,1439399195,3145,3130,3145,3130,875
|
|
20240108,104800,1436660355,3135,3135,3135,3135,1215
|
|
20240108,104700,1432851330,3140,3140,3145,3140,52
|
|
20240108,104600,1432688020,3140,3130,3145,3130,400
|
|
20240108,104500,1431434075,3130,3140,3140,3130,4039
|
|
20240108,104400,1418776105,3140,3140,3140,3140,23
|
|
20240108,104300,1418703885,3145,3140,3145,3140,4
|
|
20240108,104200,1418691320,3130,3135,3150,3130,2110
|
|
20240108,104100,1412078445,3135,3145,3150,3135,9392
|
|
20240108,104000,1382618585,3145,3155,3155,3145,3554
|
|
20240108,103900,1371441125,3145,3160,3160,3145,1530
|
|
20240108,103800,1366625190,3160,3150,3160,3150,1117
|
|
20240108,103700,1363105540,3145,3150,3150,3145,3347
|
|
20240108,103600,1352575115,3155,3155,3155,3150,4038
|
|
20240108,103500,1339843380,3155,3155,3155,3155,670
|
|
20240108,103400,1337729530,3155,3155,3160,3155,250
|
|
20240108,103300,1336939750,3160,3155,3160,3145,561
|
|
20240108,103200,1335169175,3155,3140,3155,3140,7113
|
|
20240108,103100,1312763785,3150,3150,3150,3140,149
|
|
20240108,103000,1312294555,3150,3150,3150,3140,1458
|
|
20240108,102900,1307713315,3140,3150,3150,3140,1137
|
|
20240108,102800,1304139955,3140,3140,3140,3140,22
|
|
20240108,102700,1304070875,3150,3150,3150,3140,92
|
|
20240108,102600,1303781395,3150,3140,3150,3135,1553
|
|
20240108,102500,1298907225,3135,3135,3135,3135,309
|
|
20240108,102400,1297938510,3135,3135,3145,3135,1503
|
|
20240108,102300,1293220925,3130,3140,3145,3130,2275
|
|
20240108,102200,1286073430,3140,3140,3140,3135,217
|
|
20240108,102100,1285393065,3135,3135,3135,3135,187
|
|
20240108,102000,1284806820,3135,3135,3135,3135,2187
|
|
20240108,101900,1277950575,3135,3140,3140,3135,1543
|
|
20240108,101800,1273112980,3145,3145,3145,3135,6699
|
|
20240108,101700,1252046275,3140,3140,3145,3135,1253
|
|
20240108,101600,1248116870,3135,3135,3140,3135,3180
|
|
20240108,101500,1238147070,3130,3135,3145,3130,4808
|
|
20240108,101400,1223093880,3135,3140,3145,3135,2076
|
|
20240108,101300,1216575765,3140,3150,3150,3140,1879
|
|
20240108,101200,1210669385,3150,3150,3150,3140,470
|
|
20240108,101100,1209189095,3140,3150,3150,3140,3453
|
|
20240108,101000,1198323865,3150,3150,3150,3150,625
|
|
20240108,100900,1196355115,3150,3150,3150,3150,46
|
|
20240108,100800,1196210215,3150,3150,3150,3130,5612
|
|
20240108,100700,1178549085,3145,3140,3145,3140,3808
|
|
20240108,100600,1166582030,3130,3135,3140,3130,974
|
|
20240108,100500,1163528835,3125,3130,3145,3125,7370
|
|
20240108,100400,1140442855,3135,3140,3140,3135,663
|
|
20240108,100300,1138364340,3145,3145,3145,3130,15163
|
|
20240108,100200,1090900410,3145,3130,3145,3130,1024
|
|
20240108,100100,1087695275,3145,3135,3145,3135,3831
|
|
20240108,100000,1075684030,3135,3145,3145,3135,3030
|
|
20240108,095900,1066184680,3135,3135,3135,3135,843
|
|
20240108,095800,1063541875,3140,3140,3145,3140,86
|
|
20240108,095700,1063271805,3150,3135,3150,3135,5124
|
|
20240108,095600,1047208035,3150,3135,3150,3130,1614
|
|
20240108,095500,1042144445,3135,3150,3150,3135,6112
|
|
20240108,095400,1022977730,3135,3135,3135,3135,2000
|
|
20240108,095300,1016707730,3135,3135,3135,3135,8618
|
|
20240108,095200,989690300,3135,3150,3155,3135,6087
|
|
20240108,095100,970548885,3145,3150,3150,3145,2274
|
|
20240108,095000,963388350,3145,3160,3160,3140,7669
|
|
20240108,094900,939301300,3140,3155,3160,3140,4256
|
|
20240108,094800,925897875,3150,3150,3155,3150,432
|
|
20240108,094700,924535115,3155,3150,3155,3140,10819
|
|
20240108,094600,890545475,3150,3150,3155,3150,498
|
|
20240108,094500,888976220,3150,3140,3150,3140,2018
|
|
20240108,094400,882629530,3150,3145,3150,3140,2813
|
|
20240108,094300,873779130,3150,3150,3150,3145,116
|
|
20240108,094200,873414295,3140,3140,3140,3140,2
|
|
20240108,094100,873408015,3145,3135,3145,3135,2808
|
|
20240108,094000,864579355,3145,3145,3145,3135,883
|
|
20240108,093900,861810695,3130,3135,3140,3130,6790
|
|
20240108,093800,840530135,3140,3135,3140,3135,2818
|
|
20240108,093700,831689670,3135,3135,3135,3135,1738
|
|
20240108,093600,826241040,3140,3140,3140,3135,11277
|
|
20240108,093500,790887075,3140,3145,3145,3140,1168
|
|
20240108,093400,787218965,3145,3140,3145,3135,11205
|
|
20240108,093300,752053095,3140,3140,3140,3140,3658
|
|
20240108,093200,740566975,3135,3145,3145,3135,5073
|
|
20240108,093100,724642670,3145,3150,3150,3140,701
|
|
20240108,093000,722437525,3150,3150,3150,3140,6927
|
|
20240108,092900,700656315,3150,3155,3155,3150,3523
|
|
20240108,092800,689558690,3155,3155,3155,3150,124
|
|
20240108,092700,689167765,3150,3160,3160,3150,1181
|
|
20240108,092600,685442160,3160,3165,3165,3155,913
|
|
20240108,092500,682558835,3165,3165,3170,3165,1580
|
|
20240108,092400,677556245,3165,3175,3175,3165,4766
|
|
20240108,092300,662431255,3175,3165,3175,3165,7473
|
|
20240108,092200,638735585,3165,3160,3165,3160,2428
|
|
20240108,092100,631055435,3160,3160,3165,3160,5674
|
|
20240108,092000,613118665,3160,3160,3160,3155,7019
|
|
20240108,091900,590952935,3165,3155,3165,3155,5808
|
|
20240108,091800,572578090,3160,3160,3165,3160,5220
|
|
20240108,091700,556058030,3160,3160,3165,3155,11396
|
|
20240108,091600,520037260,3150,3150,3160,3145,6980
|
|
20240108,091500,498016035,3150,3145,3150,3140,6548
|
|
20240108,091400,477401650,3140,3140,3140,3135,3538
|
|
20240108,091300,466296530,3140,3140,3140,3135,2325
|
|
20240108,091200,458997655,3140,3135,3145,3130,3599
|
|
20240108,091100,447703225,3130,3145,3145,3130,2679
|
|
20240108,091000,439312405,3140,3140,3140,3130,2824
|
|
20240108,090900,430448395,3130,3130,3130,3130,5889
|
|
20240108,090800,412015825,3130,3140,3140,3125,15726
|
|
20240108,090700,362691020,3140,3135,3145,3130,3101
|
|
20240108,090600,352973100,3135,3130,3135,3120,7275
|
|
20240108,090500,330244920,3130,3140,3140,3110,32341
|
|
20240108,090400,229104235,3140,3140,3140,3135,2022
|
|
20240108,090300,222757740,3140,3130,3140,3125,5104
|
|
20240108,090200,206786210,3130,3135,3135,3125,8804
|
|
20240108,090100,179226795,3160,3145,3160,3125,12281
|
|
20240108,090000,140723940,3150,3145,3175,3140,42644
|