589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184600,3553042450,6200,6200,6200,6200,7299
|
|
20240104,184500,3553042450,6200,6200,6200,6200,0
|
|
20240104,184400,3553042450,6200,6200,6200,6200,0
|
|
20240104,184300,3553042450,6200,6200,6200,6200,0
|
|
20240104,184200,3553042450,6200,6200,6200,6200,0
|
|
20240104,184100,3553042450,6200,6200,6200,6200,0
|
|
20240104,184000,3553042450,6200,6200,6200,6200,0
|
|
20240104,183900,3553042450,6200,6200,6200,6200,0
|
|
20240104,183800,3553042450,6200,6200,6200,6200,0
|
|
20240104,183700,3553042450,6200,6200,6200,6200,0
|
|
20240104,183600,3553042450,6200,6200,6200,6200,0
|
|
20240104,183500,3553042450,6200,6200,6200,6200,0
|
|
20240104,183400,3553042450,6200,6200,6200,6200,0
|
|
20240104,183300,3553042450,6200,6200,6200,6200,0
|
|
20240104,183200,3553042450,6200,6200,6200,6200,0
|
|
20240104,183100,3553042450,6200,6200,6200,6200,0
|
|
20240104,183000,3553042450,6200,6200,6200,6200,0
|
|
20240104,182900,3553042450,6200,6200,6200,6200,0
|
|
20240104,182800,3553042450,6200,6200,6200,6200,0
|
|
20240104,182700,3553042450,6200,6200,6200,6200,0
|
|
20240104,182600,3553042450,6200,6200,6200,6200,0
|
|
20240104,182500,3553042450,6200,6200,6200,6200,0
|
|
20240104,182400,3553042450,6200,6200,6200,6200,0
|
|
20240104,182300,3553042450,6200,6200,6200,6200,0
|
|
20240104,182200,3553042450,6200,6200,6200,6200,0
|
|
20240104,182100,3553042450,6200,6200,6200,6200,0
|
|
20240104,182000,3553042450,6200,6200,6200,6200,0
|
|
20240104,181900,3553042450,6200,6200,6200,6200,0
|
|
20240104,181800,3553042450,6200,6200,6200,6200,0
|
|
20240104,181700,3553042450,6200,6200,6200,6200,0
|
|
20240104,181600,3553042450,6200,6200,6200,6200,7299
|
|
20240104,181500,3553042450,6200,6200,6200,6200,0
|
|
20240104,181400,3553042450,6200,6200,6200,6200,0
|
|
20240104,181300,3553042450,6200,6200,6200,6200,0
|
|
20240104,181200,3553042450,6200,6200,6200,6200,0
|
|
20240104,181100,3553042450,6200,6200,6200,6200,0
|
|
20240104,181000,3553042450,6200,6200,6200,6200,0
|
|
20240104,180900,3553042450,6200,6200,6200,6200,0
|
|
20240104,180800,3553042450,6200,6200,6200,6200,0
|
|
20240104,180700,3553042450,6200,6200,6200,6200,0
|
|
20240104,180600,3553042450,6200,6200,6200,6200,0
|
|
20240104,180500,3553042450,6200,6200,6200,6200,0
|
|
20240104,180400,3553042450,6200,6200,6200,6200,0
|
|
20240104,180300,3553042450,6200,6200,6200,6200,0
|
|
20240104,180200,3553042450,6200,6200,6200,6200,0
|
|
20240104,180100,3553042450,6200,6200,6200,6200,0
|
|
20240104,180000,3553042450,6200,6200,6200,6200,0
|
|
20240104,175900,3553042450,6200,6200,6200,6200,0
|
|
20240104,175800,3553042450,6200,6200,6200,6200,0
|
|
20240104,175700,3553042450,6200,6200,6200,6200,0
|
|
20240104,175600,3553042450,6200,6200,6200,6200,0
|
|
20240104,175500,3553042450,6200,6200,6200,6200,0
|
|
20240104,175400,3553042450,6200,6200,6200,6200,0
|
|
20240104,175300,3553042450,6200,6200,6200,6200,0
|
|
20240104,175200,3553042450,6200,6200,6200,6200,0
|
|
20240104,175100,3553042450,6200,6200,6200,6200,0
|
|
20240104,175000,3553042450,6200,6200,6200,6200,0
|
|
20240104,174900,3553042450,6200,6200,6200,6200,0
|
|
20240104,174800,3553042450,6200,6200,6200,6200,0
|
|
20240104,174700,3553042450,6200,6200,6200,6200,0
|
|
20240104,174600,3553042450,6200,6200,6200,6200,7299
|
|
20240104,174500,3553042450,6200,6200,6200,6200,0
|
|
20240104,174400,3553042450,6200,6200,6200,6200,0
|
|
20240104,174300,3553042450,6200,6200,6200,6200,0
|
|
20240104,174200,3553042450,6200,6200,6200,6200,0
|
|
20240104,174100,3553042450,6200,6200,6200,6200,0
|
|
20240104,174000,3553042450,6200,6200,6200,6200,0
|
|
20240104,173900,3553042450,6200,6200,6200,6200,0
|
|
20240104,173800,3553042450,6200,6200,6200,6200,0
|
|
20240104,173700,3553042450,6200,6200,6200,6200,0
|
|
20240104,173600,3553042450,6200,6200,6200,6200,0
|
|
20240104,173500,3553042450,6200,6200,6200,6200,0
|
|
20240104,173400,3553042450,6200,6200,6200,6200,0
|
|
20240104,173300,3553042450,6200,6200,6200,6200,0
|
|
20240104,173200,3553042450,6200,6200,6200,6200,0
|
|
20240104,173100,3553042450,6200,6200,6200,6200,0
|
|
20240104,173000,3553042450,6200,6200,6200,6200,0
|
|
20240104,172900,3553042450,6200,6200,6200,6200,0
|
|
20240104,172800,3553042450,6200,6200,6200,6200,0
|
|
20240104,172700,3553042450,6200,6200,6200,6200,0
|
|
20240104,172600,3553042450,6200,6200,6200,6200,0
|
|
20240104,172500,3553042450,6200,6200,6200,6200,0
|
|
20240104,172400,3553042450,6200,6200,6200,6200,0
|
|
20240104,172300,3553042450,6200,6200,6200,6200,0
|
|
20240104,172200,3553042450,6200,6200,6200,6200,0
|
|
20240104,172100,3553042450,6200,6200,6200,6200,0
|
|
20240104,172000,3553042450,6200,6200,6200,6200,0
|
|
20240104,171900,3553042450,6200,6200,6200,6200,0
|
|
20240104,171800,3553042450,6200,6200,6200,6200,0
|
|
20240104,171700,3553042450,6200,6200,6200,6200,0
|
|
20240104,171600,3553042450,6200,6200,6200,6200,7299
|
|
20240104,171500,3553042450,6200,6200,6200,6200,0
|
|
20240104,171400,3553042450,6200,6200,6200,6200,0
|
|
20240104,171300,3553042450,6200,6200,6200,6200,0
|
|
20240104,171200,3553042450,6200,6200,6200,6200,0
|
|
20240104,171100,3553042450,6200,6200,6200,6200,0
|
|
20240104,171000,3553042450,6200,6200,6200,6200,0
|
|
20240104,170900,3553042450,6200,6200,6200,6200,0
|
|
20240104,170800,3553042450,6200,6200,6200,6200,0
|
|
20240104,170700,3553042450,6200,6200,6200,6200,0
|
|
20240104,170600,3553042450,6200,6200,6200,6200,0
|
|
20240104,170500,3553042450,6200,6200,6200,6200,0
|
|
20240104,170400,3553042450,6200,6200,6200,6200,0
|
|
20240104,170300,3553042450,6200,6200,6200,6200,0
|
|
20240104,170200,3553042450,6200,6200,6200,6200,0
|
|
20240104,170100,3553042450,6200,6200,6200,6200,0
|
|
20240104,170000,3553042450,6200,6200,6200,6200,0
|
|
20240104,165900,3553042450,6200,6200,6200,6200,0
|
|
20240104,165800,3553042450,6200,6200,6200,6200,0
|
|
20240104,165700,3553042450,6200,6200,6200,6200,0
|
|
20240104,165600,3553042450,6200,6200,6200,6200,0
|
|
20240104,165500,3553042450,6200,6200,6200,6200,0
|
|
20240104,165400,3553042450,6200,6200,6200,6200,0
|
|
20240104,165300,3553042450,6200,6200,6200,6200,0
|
|
20240104,165200,3553042450,6200,6200,6200,6200,0
|
|
20240104,165100,3553042450,6200,6200,6200,6200,0
|
|
20240104,165000,3553042450,6200,6200,6200,6200,0
|
|
20240104,164900,3553042450,6200,6200,6200,6200,0
|
|
20240104,164800,3553042450,6200,6200,6200,6200,0
|
|
20240104,164700,3553042450,6200,6200,6200,6200,0
|
|
20240104,164600,3553042450,6200,6200,6200,6200,7299
|
|
20240104,164500,3553042450,6200,6200,6200,6200,0
|
|
20240104,164400,3553042450,6200,6200,6200,6200,0
|
|
20240104,164300,3553042450,6200,6200,6200,6200,0
|
|
20240104,164200,3553042450,6200,6200,6200,6200,0
|
|
20240104,164100,3553042450,6200,6200,6200,6200,0
|
|
20240104,164000,3553042450,6200,6200,6200,6200,0
|
|
20240104,163900,3553042450,6200,6200,6200,6200,0
|
|
20240104,163800,3553042450,6200,6200,6200,6200,0
|
|
20240104,163700,3553042450,6200,6200,6200,6200,0
|
|
20240104,163600,3553042450,6200,6200,6200,6200,0
|
|
20240104,163500,3553042450,6200,6200,6200,6200,0
|
|
20240104,163400,3553042450,6200,6200,6200,6200,0
|
|
20240104,163300,3553042450,6200,6200,6200,6200,0
|
|
20240104,163200,3553042450,6200,6200,6200,6200,0
|
|
20240104,163100,3553042450,6200,6200,6200,6200,0
|
|
20240104,163000,3553042450,6200,6200,6200,6200,0
|
|
20240104,162900,3553042450,6200,6200,6200,6200,0
|
|
20240104,162800,3553042450,6200,6200,6200,6200,0
|
|
20240104,162700,3553042450,6200,6200,6200,6200,0
|
|
20240104,162600,3553042450,6200,6200,6200,6200,0
|
|
20240104,162500,3553042450,6200,6200,6200,6200,0
|
|
20240104,162400,3553042450,6200,6200,6200,6200,0
|
|
20240104,162300,3553042450,6200,6200,6200,6200,0
|
|
20240104,162200,3553042450,6200,6200,6200,6200,0
|
|
20240104,162100,3553042450,6200,6200,6200,6200,0
|
|
20240104,162000,3553042450,6200,6200,6200,6200,0
|
|
20240104,161900,3553042450,6200,6200,6200,6200,0
|
|
20240104,161800,3553042450,6200,6200,6200,6200,0
|
|
20240104,161700,3553042450,6200,6200,6200,6200,0
|
|
20240104,161600,3553042450,6200,6200,6200,6200,7299
|
|
20240104,161500,3553042450,6200,6200,6200,6200,0
|
|
20240104,161400,3553042450,6200,6200,6200,6200,0
|
|
20240104,161300,3553042450,6200,6200,6200,6200,0
|
|
20240104,161200,3553042450,6200,6200,6200,6200,0
|
|
20240104,161100,3553042450,6200,6200,6200,6200,0
|
|
20240104,161000,3553042450,6200,6200,6200,6200,0
|
|
20240104,160900,3553042450,6200,6200,6200,6200,0
|
|
20240104,160800,3553042450,6200,6200,6200,6200,0
|
|
20240104,160700,3553042450,6200,6200,6200,6200,0
|
|
20240104,160600,3553042450,6200,6200,6200,6200,0
|
|
20240104,160500,3553042450,6200,6200,6200,6200,0
|
|
20240104,160400,3553042450,6200,6200,6200,6200,0
|
|
20240104,160300,3553042450,6200,6200,6200,6200,0
|
|
20240104,160200,3553042450,6200,6200,6200,6200,0
|
|
20240104,160100,3553042450,6200,6200,6200,6200,0
|
|
20240104,160000,3553042450,6200,6200,6200,6200,0
|
|
20240104,155900,3553042450,6200,6200,6200,6200,0
|
|
20240104,155800,3553042450,6200,6200,6200,6200,0
|
|
20240104,155700,3553042450,6200,6200,6200,6200,0
|
|
20240104,155600,3553042450,6200,6200,6200,6200,0
|
|
20240104,155500,3553042450,6200,6200,6200,6200,0
|
|
20240104,155400,3553042450,6200,6200,6200,6200,0
|
|
20240104,155300,3553042450,6200,6200,6200,6200,0
|
|
20240104,155200,3553042450,6200,6200,6200,6200,0
|
|
20240104,155100,3553042450,6200,6200,6200,6200,0
|
|
20240104,155000,3553042450,6200,6200,6200,6200,0
|
|
20240104,154900,3553042450,6200,6200,6200,6200,0
|
|
20240104,154800,3553042450,6200,6200,6200,6200,0
|
|
20240104,154700,3553042450,6200,6200,6200,6200,0
|
|
20240104,154600,3553042450,6200,6200,6200,6200,7299
|
|
20240104,154500,3553042450,6200,6200,6200,6200,0
|
|
20240104,154400,3553042450,6200,6200,6200,6200,0
|
|
20240104,154300,3553042450,6200,6200,6200,6200,0
|
|
20240104,154200,3553042450,6200,6200,6200,6200,0
|
|
20240104,154100,3553042450,6200,6200,6200,6200,0
|
|
20240104,154000,3553042450,6200,6200,6200,6200,0
|
|
20240104,153900,3553042450,6200,6200,6200,6200,0
|
|
20240104,153800,3553042450,6200,6200,6200,6200,0
|
|
20240104,153700,3553042450,6200,6200,6200,6200,0
|
|
20240104,153600,3553042450,6200,6200,6200,6200,0
|
|
20240104,153500,3553042450,6200,6200,6200,6200,0
|
|
20240104,153400,3553042450,6200,6200,6200,6200,0
|
|
20240104,153300,3553042450,6200,6200,6200,6200,0
|
|
20240104,153200,3553042450,6200,6200,6200,6200,0
|
|
20240104,153100,3553042450,6200,6200,6200,6200,0
|
|
20240104,153000,3553042450,6200,6200,6200,6200,7299
|
|
20240104,152900,3507788650,6190,6190,6190,6190,0
|
|
20240104,152800,3507788650,6190,6190,6190,6190,0
|
|
20240104,152700,3507788650,6190,6190,6190,6190,0
|
|
20240104,152600,3507788650,6190,6190,6190,6190,0
|
|
20240104,152500,3507788650,6190,6190,6190,6190,0
|
|
20240104,152400,3507788650,6190,6190,6190,6190,0
|
|
20240104,152300,3507788650,6190,6190,6190,6190,0
|
|
20240104,152200,3507788650,6190,6190,6190,6190,0
|
|
20240104,152100,3507788650,6190,6190,6190,6190,0
|
|
20240104,152000,3507788650,6190,6190,6190,6190,0
|
|
20240104,151900,3507788650,6190,6160,6190,6160,949
|
|
20240104,151800,3501923390,6180,6190,6200,6160,1092
|
|
20240104,151700,3495187310,6200,6160,6200,6150,3195
|
|
20240104,151600,3475501000,6200,6180,6200,6180,2767
|
|
20240104,151500,3458385210,6150,6170,6170,6150,1351
|
|
20240104,151400,3450063760,6160,6140,6170,6140,142
|
|
20240104,151300,3449188080,6140,6160,6170,6140,3062
|
|
20240104,151200,3430343760,6160,6160,6160,6150,9283
|
|
20240104,151100,3373252730,6160,6170,6180,6160,1998
|
|
20240104,151000,3360932900,6160,6160,6170,6160,378
|
|
20240104,150900,3358602650,6160,6170,6180,6160,4296
|
|
20240104,150800,3332111240,6180,6170,6180,6170,656
|
|
20240104,150700,3328059010,6180,6170,6180,6170,583
|
|
20240104,150600,3324459970,6180,6180,6190,6180,547
|
|
20240104,150500,3321078110,6180,6180,6180,6170,254
|
|
20240104,150400,3319509390,6180,6180,6180,6180,185
|
|
20240104,150300,3318366090,6180,6190,6190,6180,674
|
|
20240104,150200,3314197430,6180,6190,6190,6180,300
|
|
20240104,150100,3312343230,6190,6190,6190,6190,110
|
|
20240104,150000,3311662330,6180,6190,6200,6180,2627
|
|
20240104,145900,3295417710,6190,6180,6200,6180,297
|
|
20240104,145800,3293579170,6180,6190,6200,6180,171
|
|
20240104,145700,3292520180,6190,6190,6200,6190,652
|
|
20240104,145600,3288482290,6190,6190,6200,6190,694
|
|
20240104,145500,3284181930,6200,6210,6210,6190,401
|
|
20240104,145400,3281697530,6210,6200,6210,6190,1116
|
|
20240104,145300,3274779070,6200,6200,6200,6200,0
|
|
20240104,145200,3274779070,6200,6190,6200,6180,414
|
|
20240104,145100,3272215850,6190,6200,6200,6190,765
|
|
20240104,145000,3267473420,6200,6200,6200,6200,181
|
|
20240104,144900,3266351220,6190,6190,6200,6190,1035
|
|
20240104,144800,3259944290,6190,6190,6190,6190,519
|
|
20240104,144700,3256731680,6190,6180,6190,6180,428
|
|
20240104,144600,3254082370,6190,6180,6190,6180,331
|
|
20240104,144500,3252036580,6190,6190,6190,6180,612
|
|
20240104,144400,3248249120,6190,6190,6190,6190,73
|
|
20240104,144300,3247797250,6190,6190,6190,6190,223
|
|
20240104,144200,3246416880,6190,6190,6190,6180,420
|
|
20240104,144100,3243817110,6190,6190,6200,6190,773
|
|
20240104,144000,3239031000,6200,6200,6200,6190,295
|
|
20240104,143900,3237202680,6190,6190,6200,6190,39
|
|
20240104,143800,3236961250,6190,6180,6190,6180,669
|
|
20240104,143700,3232824930,6190,6190,6200,6190,515
|
|
20240104,143600,3229636340,6180,6190,6190,6180,503
|
|
20240104,143500,3226527700,6200,6180,6200,6180,52
|
|
20240104,143400,3226205620,6170,6190,6190,6170,640
|
|
20240104,143300,3222244380,6200,6180,6200,6180,78
|
|
20240104,143200,3221761040,6200,6190,6200,6180,1703
|
|
20240104,143100,3211231540,6190,6170,6190,6170,282
|
|
20240104,143000,3209486760,6170,6190,6190,6170,382
|
|
20240104,142900,3207126420,6170,6170,6190,6170,357
|
|
20240104,142800,3204923710,6190,6200,6200,6160,10694
|
|
20240104,142700,3138937480,6180,6200,6200,6180,659
|
|
20240104,142600,3134858690,6200,6200,6200,6190,1202
|
|
20240104,142500,3127406460,6190,6190,6200,6190,523
|
|
20240104,142400,3124165280,6200,6200,6200,6190,4425
|
|
20240104,142300,3096760800,6210,6210,6210,6200,1496
|
|
20240104,142200,3087479560,6220,6220,6220,6220,536
|
|
20240104,142100,3084145640,6210,6220,6220,6210,181
|
|
20240104,142000,3083020100,6220,6210,6220,6210,170
|
|
20240104,141900,3081963770,6220,6220,6220,6210,757
|
|
20240104,141800,3077256240,6210,6210,6210,6210,305
|
|
20240104,141700,3075362190,6220,6220,6220,6220,164
|
|
20240104,141600,3074342110,6220,6230,6230,6220,413
|
|
20240104,141500,3071772520,6220,6220,6220,6210,252
|
|
20240104,141400,3070205450,6220,6230,6230,6220,356
|
|
20240104,141300,3067989190,6220,6220,6230,6220,484
|
|
20240104,141200,3064978700,6230,6230,6230,6200,596
|
|
20240104,141100,3061274420,6220,6230,6230,6220,57
|
|
20240104,141000,3060919510,6230,6210,6230,6210,976
|
|
20240104,140900,3054848750,6240,6230,6240,6230,241
|
|
20240104,140800,3053346620,6230,6230,6240,6230,971
|
|
20240104,140700,3047297180,6230,6220,6230,6210,609
|
|
20240104,140600,3043509560,6240,6240,6240,6220,279
|
|
20240104,140500,3041770600,6240,6210,6240,6210,577
|
|
20240104,140400,3038177310,6220,6220,6220,6220,0
|
|
20240104,140300,3038177310,6220,6230,6230,6220,779
|
|
20240104,140200,3033331410,6230,6220,6230,6220,470
|
|
20240104,140100,3030403470,6230,6230,6230,6220,535
|
|
20240104,140000,3027070920,6230,6230,6230,6220,877
|
|
20240104,135900,3021607490,6230,6220,6230,6220,139
|
|
20240104,135800,3020742900,6220,6210,6220,6200,701
|
|
20240104,135700,3016393990,6210,6220,6230,6210,1067
|
|
20240104,135600,3009767010,6220,6220,6230,6220,1246
|
|
20240104,135500,3002013190,6220,6230,6230,6220,1605
|
|
20240104,135400,2992025210,6220,6230,6230,6220,561
|
|
20240104,135300,2988530590,6230,6230,6230,6230,1006
|
|
20240104,135200,2982263210,6220,6210,6220,6210,1004
|
|
20240104,135100,2976018500,6220,6210,6220,6210,243
|
|
20240104,135000,2974507170,6220,6210,6220,6210,269
|
|
20240104,134900,2972836670,6210,6210,6220,6210,1156
|
|
20240104,134800,2965657430,6210,6210,6210,6210,251
|
|
20240104,134700,2964098720,6200,6200,6200,6200,376
|
|
20240104,134600,2961767520,6200,6210,6210,6200,139
|
|
20240104,134500,2960904750,6190,6190,6200,6190,2529
|
|
20240104,134400,2945230910,6190,6190,6190,6190,837
|
|
20240104,134300,2940049880,6190,6180,6190,6180,56
|
|
20240104,134200,2939703250,6180,6190,6190,6180,206
|
|
20240104,134100,2938429070,6190,6190,6190,6180,1144
|
|
20240104,134000,2931358050,6190,6190,6190,6190,15
|
|
20240104,133900,2931265200,6180,6180,6180,6180,279
|
|
20240104,133800,2929540980,6180,6180,6180,6170,4524
|
|
20240104,133700,2901582870,6170,6170,6180,6170,419
|
|
20240104,133600,2898994430,6180,6180,6180,6170,174
|
|
20240104,133500,2897919230,6170,6180,6180,6170,18
|
|
20240104,133400,2897808160,6170,6170,6180,6170,263
|
|
20240104,133300,2896185100,6170,6170,6180,6170,534
|
|
20240104,133200,2892890310,6170,6190,6190,6170,7472
|
|
20240104,133100,2846746990,6190,6190,6190,6190,370
|
|
20240104,133000,2844456690,6200,6200,6200,6200,0
|
|
20240104,132900,2844456690,6200,6200,6200,6200,1430
|
|
20240104,132800,2835590690,6200,6200,6200,6200,0
|
|
20240104,132700,2835590690,6200,6210,6210,6200,414
|
|
20240104,132600,2833023850,6200,6200,6200,6200,0
|
|
20240104,132500,2833023850,6200,6200,6200,6200,382
|
|
20240104,132400,2830655450,6200,6210,6210,6200,772
|
|
20240104,132300,2825868950,6210,6210,6210,6210,40
|
|
20240104,132200,2825620550,6210,6210,6210,6210,18
|
|
20240104,132100,2825508770,6210,6210,6210,6210,50
|
|
20240104,132000,2825198270,6200,6200,6200,6200,28
|
|
20240104,131900,2825024670,6200,6200,6200,6200,10
|
|
20240104,131800,2824962670,6210,6210,6210,6210,1227
|
|
20240104,131700,2817343000,6210,6210,6210,6210,833
|
|
20240104,131600,2812170070,6200,6200,6200,6200,5
|
|
20240104,131500,2812139070,6200,6200,6200,6200,0
|
|
20240104,131400,2812139070,6200,6200,6200,6200,1515
|
|
20240104,131300,2802746070,6200,6200,6200,6200,1
|
|
20240104,131200,2802739870,6200,6200,6200,6200,2812
|
|
20240104,131100,2785305470,6210,6210,6210,6210,347
|
|
20240104,131000,2783150600,6210,6210,6210,6210,4
|
|
20240104,130900,2783125760,6210,6200,6210,6200,478
|
|
20240104,130800,2780159160,6210,6210,6210,6210,210
|
|
20240104,130700,2778855060,6200,6210,6210,6200,262
|
|
20240104,130600,2777228160,6210,6210,6210,6210,53
|
|
20240104,130500,2776899030,6210,6210,6210,6210,117
|
|
20240104,130400,2776172460,6210,6210,6210,6210,336
|
|
20240104,130300,2774085900,6210,6210,6210,6210,3653
|
|
20240104,130200,2751400770,6230,6220,6230,6220,940
|
|
20240104,130100,2745553870,6230,6230,6230,6230,15
|
|
20240104,130000,2745460420,6230,6230,6250,6230,123
|
|
20240104,125900,2744692370,6240,6240,6250,6230,632
|
|
20240104,125800,2740749020,6240,6240,6240,6220,1867
|
|
20240104,125700,2729099810,6240,6230,6240,6230,142
|
|
20240104,125600,2728215140,6230,6240,6240,6230,962
|
|
20240104,125500,2722220880,6240,6240,6240,6240,323
|
|
20240104,125400,2720205360,6240,6240,6240,6240,524
|
|
20240104,125300,2716935600,6240,6240,6240,6240,308
|
|
20240104,125200,2715013680,6230,6230,6240,6230,157
|
|
20240104,125100,2714035560,6230,6230,6240,6230,554
|
|
20240104,125000,2710583380,6240,6230,6240,6230,876
|
|
20240104,124900,2705121580,6230,6230,6230,6230,250
|
|
20240104,124800,2703564080,6230,6230,6230,6230,326
|
|
20240104,124700,2701533100,6230,6230,6230,6220,673
|
|
20240104,124600,2697341810,6230,6230,6230,6220,136
|
|
20240104,124500,2696494610,6220,6230,6230,6220,274
|
|
20240104,124400,2694787770,6230,6230,6230,6230,242
|
|
20240104,124300,2693280110,6230,6230,6230,6230,441
|
|
20240104,124200,2690532680,6220,6220,6220,6220,225
|
|
20240104,124100,2689133180,6220,6230,6230,6220,631
|
|
20240104,124000,2685202210,6230,6240,6240,6230,597
|
|
20240104,123900,2681477710,6230,6230,6230,6220,409
|
|
20240104,123800,2678930640,6230,6230,6230,6230,500
|
|
20240104,123700,2675815640,6230,6220,6230,6220,1466
|
|
20240104,123600,2666694720,6220,6220,6220,6220,122
|
|
20240104,123500,2665935880,6210,6210,6210,6210,128
|
|
20240104,123400,2665141000,6220,6210,6220,6210,201
|
|
20240104,123300,2663891980,6210,6210,6210,6210,1565
|
|
20240104,123200,2654173330,6210,6220,6220,6210,225
|
|
20240104,123100,2652774010,6210,6220,6220,6210,1254
|
|
20240104,123000,2644985620,6220,6220,6220,6220,221
|
|
20240104,122900,2643611000,6220,6220,6220,6220,665
|
|
20240104,122800,2639474700,6220,6230,6230,6220,881
|
|
20240104,122700,2633993890,6230,6230,6230,6230,200
|
|
20240104,122600,2632747890,6230,6230,6240,6230,629
|
|
20240104,122500,2628827510,6230,6230,6230,6220,376
|
|
20240104,122400,2626486030,6230,6230,6230,6230,293
|
|
20240104,122300,2624660640,6230,6230,6230,6230,423
|
|
20240104,122200,2622025350,6230,6230,6230,6230,156
|
|
20240104,122100,2621053470,6230,6240,6240,6230,444
|
|
20240104,122000,2618285600,6230,6230,6230,6230,396
|
|
20240104,121900,2615818520,6230,6230,6230,6230,111
|
|
20240104,121800,2615126990,6240,6230,6240,6230,591
|
|
20240104,121700,2611442470,6230,6220,6230,6220,504
|
|
20240104,121600,2608304180,6230,6230,6230,6230,839
|
|
20240104,121500,2603077210,6230,6240,6240,6230,1203
|
|
20240104,121400,2595576850,6240,6240,6240,6240,363
|
|
20240104,121300,2593311730,6240,6240,6250,6240,311
|
|
20240104,121200,2591370140,6250,6230,6250,6230,120
|
|
20240104,121100,2590620500,6230,6240,6250,6230,361
|
|
20240104,121000,2588366050,6250,6230,6250,6230,3601
|
|
20240104,120900,2565875590,6230,6220,6230,6220,165
|
|
20240104,120800,2564848540,6230,6230,6230,6230,417
|
|
20240104,120700,2562250630,6230,6220,6230,6220,281
|
|
20240104,120600,2560502050,6220,6220,6220,6220,167
|
|
20240104,120500,2559463310,6210,6220,6220,6210,5007
|
|
20240104,120400,2528351140,6230,6220,6230,6220,1078
|
|
20240104,120300,2521645420,6220,6220,6220,6220,118
|
|
20240104,120200,2520911460,6210,6220,6220,6210,96
|
|
20240104,120100,2520314660,6220,6210,6220,6210,152
|
|
20240104,120000,2519370040,6220,6220,6220,6220,382
|
|
20240104,115900,2516994000,6210,6210,6220,6210,617
|
|
20240104,115800,2513161600,6220,6220,6220,6210,180
|
|
20240104,115700,2512042150,6200,6210,6210,6200,295
|
|
20240104,115600,2510210370,6210,6210,6220,6210,163
|
|
20240104,115500,2509197410,6210,6210,6210,6210,312
|
|
20240104,115400,2507259890,6210,6210,6210,6210,201
|
|
20240104,115300,2506011680,6210,6200,6210,6200,315
|
|
20240104,115200,2504056550,6210,6200,6210,6200,204
|
|
20240104,115100,2502791740,6200,6210,6210,6200,276
|
|
20240104,115000,2501077960,6200,6200,6210,6200,126
|
|
20240104,114900,2500295770,6210,6200,6210,6200,381
|
|
20240104,114800,2497930370,6210,6190,6210,6190,154
|
|
20240104,114700,2496975730,6210,6210,6210,6190,186
|
|
20240104,114600,2495820910,6210,6200,6210,6190,292
|
|
20240104,114500,2494010220,6220,6200,6220,6200,501
|
|
20240104,114400,2490899490,6190,6200,6210,6190,469
|
|
20240104,114300,2487991650,6200,6200,6210,6200,16
|
|
20240104,114200,2487892440,6200,6200,6200,6200,415
|
|
20240104,114100,2485319440,6200,6200,6200,6200,96
|
|
20240104,114000,2484724240,6190,6210,6210,6190,1395
|
|
20240104,113900,2476074790,6200,6210,6210,6200,142
|
|
20240104,113800,2475193460,6200,6210,6210,6200,466
|
|
20240104,113700,2472299780,6210,6210,6210,6210,74
|
|
20240104,113600,2471840240,6210,6200,6210,6190,308
|
|
20240104,113500,2469930660,6200,6190,6200,6190,992
|
|
20240104,113400,2463783710,6190,6190,6200,6190,228
|
|
20240104,113300,2462371760,6200,6190,6200,6190,628
|
|
20240104,113200,2458478910,6180,6190,6190,6180,252
|
|
20240104,113100,2456920410,6200,6200,6210,6170,576
|
|
20240104,113000,2453357530,6200,6200,6200,6200,201
|
|
20240104,112900,2452111330,6180,6190,6190,6180,544
|
|
20240104,112800,2448744290,6190,6200,6200,6190,990
|
|
20240104,112700,2442613230,6200,6200,6200,6200,108
|
|
20240104,112600,2441943630,6190,6180,6200,6170,636
|
|
20240104,112500,2438008960,6170,6190,6200,6160,3564
|
|
20240104,112400,2415996540,6190,6190,6190,6190,98
|
|
20240104,112300,2415389920,6200,6200,6200,6180,3402
|
|
20240104,112200,2394332710,6200,6220,6220,6200,570
|
|
20240104,112100,2390791920,6210,6210,6220,6210,57
|
|
20240104,112000,2390437940,6220,6210,6220,6200,497
|
|
20240104,111900,2387350720,6210,6200,6210,6200,930
|
|
20240104,111800,2381581780,6210,6210,6210,6200,386
|
|
20240104,111700,2379188550,6210,6210,6210,6200,246
|
|
20240104,111600,2377661680,6200,6210,6210,6200,696
|
|
20240104,111500,2373342980,6210,6200,6210,6190,186
|
|
20240104,111400,2372189300,6210,6190,6210,6190,526
|
|
20240104,111300,2368925480,6190,6210,6210,6190,10650
|
|
20240104,111200,2302897240,6210,6220,6220,6210,1720
|
|
20240104,111100,2292202310,6220,6220,6220,6220,198
|
|
20240104,111000,2290970750,6220,6220,6220,6220,200
|
|
20240104,110900,2289726750,6220,6220,6220,6220,265
|
|
20240104,110800,2288078450,6220,6230,6230,6220,927
|
|
20240104,110700,2282309790,6230,6230,6230,6220,204
|
|
20240104,110600,2281038880,6230,6220,6230,6220,642
|
|
20240104,110500,2277044740,6220,6210,6220,6210,171
|
|
20240104,110400,2275981920,6220,6220,6220,6220,478
|
|
20240104,110300,2273008760,6230,6230,6230,6220,1056
|
|
20240104,110200,2266438720,6220,6220,6220,6210,306
|
|
20240104,110100,2264535630,6220,6230,6230,6220,242
|
|
20240104,110000,2263030380,6230,6200,6230,6200,923
|
|
20240104,105900,2257297470,6210,6200,6210,6200,632
|
|
20240104,105800,2253378850,6200,6190,6200,6190,605
|
|
20240104,105700,2249630300,6200,6200,6200,6190,635
|
|
20240104,105600,2245693500,6200,6190,6200,6190,41
|
|
20240104,105500,2245439700,6200,6200,6200,6190,182
|
|
20240104,105400,2244311670,6190,6200,6210,6190,1124
|
|
20240104,105300,2237342550,6200,6210,6210,6200,1365
|
|
20240104,105200,2228876840,6210,6210,6210,6210,202
|
|
20240104,105100,2227622420,6210,6210,6210,6200,109
|
|
20240104,105000,2226945550,6210,6220,6240,6210,2213
|
|
20240104,104900,2213183910,6230,6240,6240,6230,2347
|
|
20240104,104800,2198559640,6240,6250,6250,6230,237
|
|
20240104,104700,2197080540,6240,6230,6250,6230,1963
|
|
20240104,104600,2184841740,6240,6230,6240,6230,331
|
|
20240104,104500,2182777960,6230,6230,6230,6230,149
|
|
20240104,104400,2181849690,6240,6240,6240,6230,516
|
|
20240104,104300,2178629950,6240,6220,6240,6220,1097
|
|
20240104,104200,2171791660,6210,6210,6220,6200,7667
|
|
20240104,104100,2124186310,6210,6230,6230,6210,667
|
|
20240104,104000,2120036470,6230,6230,6230,6230,4573
|
|
20240104,103900,2091546680,6230,6220,6230,6220,119
|
|
20240104,103800,2090805810,6240,6230,6240,6220,459
|
|
20240104,103700,2087944340,6240,6230,6240,6230,640
|
|
20240104,103600,2083955840,6220,6230,6230,6210,2731
|
|
20240104,103500,2066955510,6230,6220,6230,6220,598
|
|
20240104,103400,2063230120,6230,6220,6230,6220,842
|
|
20240104,103300,2057988870,6220,6230,6230,6220,1044
|
|
20240104,103200,2051490230,6230,6220,6230,6220,719
|
|
20240104,103100,2047014630,6220,6210,6220,6200,300
|
|
20240104,103000,2045151500,6200,6210,6230,6200,808
|
|
20240104,102900,2040131770,6210,6200,6210,6190,379
|
|
20240104,102800,2037779440,6200,6210,6210,6200,587
|
|
20240104,102700,2034136010,6190,6190,6190,6190,0
|
|
20240104,102600,2034136010,6190,6200,6200,6190,1633
|
|
20240104,102500,2024014030,6200,6190,6200,6190,349
|
|
20240104,102400,2021853710,6190,6190,6190,6180,49
|
|
20240104,102300,2021550820,6190,6190,6190,6190,3220
|
|
20240104,102200,2001619020,6170,6190,6190,6160,1081
|
|
20240104,102100,1994956580,6170,6190,6190,6170,1652
|
|
20240104,102000,1984741430,6200,6190,6200,6190,2095
|
|
20240104,101900,1971773370,6180,6170,6180,6170,390
|
|
20240104,101800,1969363190,6170,6170,6170,6160,1416
|
|
20240104,101700,1960627470,6170,6170,6170,6160,617
|
|
20240104,101600,1956821180,6160,6160,6170,6160,2388
|
|
20240104,101500,1942110760,6160,6160,6160,6160,104
|
|
20240104,101400,1941470120,6140,6150,6150,6140,1015
|
|
20240104,101300,1935235720,6140,6150,6150,6140,559
|
|
20240104,101200,1931801490,6160,6160,6160,6140,8138
|
|
20240104,101100,1881775400,6160,6160,6160,6160,5274
|
|
20240104,101000,1849287560,6170,6170,6170,6170,456
|
|
20240104,100900,1846474040,6170,6180,6180,6170,824
|
|
20240104,100800,1841389940,6170,6170,6180,6170,577
|
|
20240104,100700,1837829840,6180,6170,6180,6170,161
|
|
20240104,100600,1836835180,6170,6180,6180,6170,187
|
|
20240104,100500,1835681370,6170,6190,6190,6170,758
|
|
20240104,100400,1831004430,6190,6190,6190,6170,707
|
|
20240104,100300,1826632790,6190,6190,6200,6190,2557
|
|
20240104,100200,1810804900,6190,6180,6190,6160,3457
|
|
20240104,100100,1789452180,6180,6170,6180,6170,1753
|
|
20240104,100000,1778626940,6170,6180,6190,6170,1931
|
|
20240104,095900,1766711970,6180,6180,6190,6180,1677
|
|
20240104,095800,1756348100,6180,6190,6190,6180,1606
|
|
20240104,095700,1746418460,6200,6180,6200,6180,1048
|
|
20240104,095600,1739932750,6180,6190,6190,6180,246
|
|
20240104,095500,1738412220,6180,6190,6190,6180,318
|
|
20240104,095400,1736443900,6190,6190,6200,6180,2047
|
|
20240104,095300,1723788270,6200,6190,6200,6190,1169
|
|
20240104,095200,1716544100,6190,6200,6200,6190,7492
|
|
20240104,095100,1670166640,6210,6220,6230,6190,9923
|
|
20240104,095000,1608578070,6220,6220,6230,6220,539
|
|
20240104,094900,1605225430,6220,6210,6240,6210,1682
|
|
20240104,094800,1594756850,6230,6210,6230,6200,759
|
|
20240104,094700,1590038240,6210,6200,6220,6200,6838
|
|
20240104,094600,1547629850,6200,6200,6200,6200,1128
|
|
20240104,094500,1540636250,6190,6200,6200,6190,1139
|
|
20240104,094400,1533580120,6190,6190,6200,6180,2196
|
|
20240104,094300,1519985500,6180,6180,6180,6180,3519
|
|
20240104,094200,1498238080,6170,6170,6170,6170,113
|
|
20240104,094100,1497540870,6170,6160,6180,6160,2459
|
|
20240104,094000,1482377380,6160,6160,6170,6150,478
|
|
20240104,093900,1479433420,6150,6170,6170,6150,1589
|
|
20240104,093800,1469657320,6170,6170,6170,6150,549
|
|
20240104,093700,1466280130,6150,6140,6170,6140,2970
|
|
20240104,093600,1447982360,6180,6180,6190,6130,27924
|
|
20240104,093500,1275995190,6180,6170,6180,6170,448
|
|
20240104,093400,1273230490,6170,6160,6180,6160,2405
|
|
20240104,093300,1258392120,6160,6170,6180,6160,12494
|
|
20240104,093200,1181337200,6170,6180,6180,6170,462
|
|
20240104,093100,1178484040,6180,6200,6200,6180,2001
|
|
20240104,093000,1166111910,6200,6200,6200,6180,21286
|
|
20240104,092900,1034484910,6200,6200,6200,6190,815
|
|
20240104,092800,1029432770,6200,6200,6200,6190,375
|
|
20240104,092700,1027110680,6200,6200,6200,6200,1908
|
|
20240104,092600,1015281080,6200,6180,6200,6180,2379
|
|
20240104,092500,1000550350,6190,6190,6200,6180,2695
|
|
20240104,092400,983871180,6190,6210,6210,6190,1480
|
|
20240104,092300,974706710,6200,6200,6200,6190,2387
|
|
20240104,092200,959922090,6200,6200,6220,6190,4967
|
|
20240104,092100,929084860,6200,6210,6230,6180,24300
|
|
20240104,092000,778600170,6220,6220,6220,6200,8608
|
|
20240104,091900,725140600,6210,6230,6230,6210,4060
|
|
20240104,091800,699903590,6220,6220,6230,6210,2275
|
|
20240104,091700,685753570,6220,6220,6220,6210,4115
|
|
20240104,091600,660175640,6220,6230,6230,6220,292
|
|
20240104,091500,658359380,6210,6240,6240,6210,10407
|
|
20240104,091400,593590490,6230,6240,6250,6230,5498
|
|
20240104,091300,559312540,6230,6250,6250,6220,5718
|
|
20240104,091200,523718860,6240,6220,6250,6220,1990
|
|
20240104,091100,511303920,6220,6220,6250,6200,14835
|
|
20240104,091000,419042160,6220,6250,6260,6220,15151
|
|
20240104,090900,324678310,6260,6250,6260,6250,987
|
|
20240104,090800,318509310,6250,6260,6260,6250,2453
|
|
20240104,090700,303175980,6260,6270,6270,6250,3797
|
|
20240104,090600,279406680,6260,6260,6270,6250,8292
|
|
20240104,090500,227510400,6280,6290,6300,6270,7986
|
|
20240104,090400,177359010,6290,6290,6300,6290,2256
|
|
20240104,090300,163168750,6290,6270,6290,6260,5038
|
|
20240104,090200,131568800,6270,6270,6290,6260,4185
|
|
20240104,090100,105318060,6270,6300,6300,6270,5609
|
|
20240104,090000,70011520,6300,6320,6340,6300,10939
|