536 lines
26 KiB
CSV
536 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185300,5318254970,8930,8930,8930,8930,3659
|
|
20240102,185200,5318254970,8930,8930,8930,8930,0
|
|
20240102,185100,5318254970,8930,8930,8930,8930,0
|
|
20240102,185000,5318254970,8930,8930,8930,8930,0
|
|
20240102,184900,5318254970,8930,8930,8930,8930,0
|
|
20240102,184800,5318254970,8930,8930,8930,8930,0
|
|
20240102,184700,5318254970,8930,8930,8930,8930,0
|
|
20240102,184600,5318254970,8930,8930,8930,8930,0
|
|
20240102,184500,5318254970,8930,8930,8930,8930,0
|
|
20240102,184400,5318254970,8930,8930,8930,8930,0
|
|
20240102,184300,5318254970,8930,8930,8930,8930,0
|
|
20240102,184200,5318254970,8930,8930,8930,8930,0
|
|
20240102,184100,5318254970,8930,8930,8930,8930,0
|
|
20240102,184000,5318254970,8930,8930,8930,8930,0
|
|
20240102,183900,5318254970,8930,8930,8930,8930,0
|
|
20240102,183800,5318254970,8930,8930,8930,8930,0
|
|
20240102,183700,5318254970,8930,8930,8930,8930,0
|
|
20240102,183600,5318254970,8930,8930,8930,8930,0
|
|
20240102,183500,5318254970,8930,8930,8930,8930,0
|
|
20240102,183400,5318254970,8930,8930,8930,8930,0
|
|
20240102,183300,5318254970,8930,8930,8930,8930,0
|
|
20240102,183200,5318254970,8930,8930,8930,8930,0
|
|
20240102,183100,5318254970,8930,8930,8930,8930,0
|
|
20240102,183000,5318254970,8930,8930,8930,8930,0
|
|
20240102,182900,5318254970,8930,8930,8930,8930,0
|
|
20240102,182800,5318254970,8930,8930,8930,8930,0
|
|
20240102,182700,5318254970,8930,8930,8930,8930,0
|
|
20240102,182600,5318254970,8930,8930,8930,8930,0
|
|
20240102,182500,5318254970,8930,8930,8930,8930,0
|
|
20240102,182400,5318254970,8930,8930,8930,8930,0
|
|
20240102,182300,5318254970,8930,8930,8930,8930,3659
|
|
20240102,182200,5318254970,8930,8930,8930,8930,0
|
|
20240102,182100,5318254970,8930,8930,8930,8930,0
|
|
20240102,182000,5318254970,8930,8930,8930,8930,0
|
|
20240102,181900,5318254970,8930,8930,8930,8930,0
|
|
20240102,181800,5318254970,8930,8930,8930,8930,0
|
|
20240102,181700,5318254970,8930,8930,8930,8930,0
|
|
20240102,181600,5318254970,8930,8930,8930,8930,0
|
|
20240102,181500,5318254970,8930,8930,8930,8930,0
|
|
20240102,181400,5318254970,8930,8930,8930,8930,0
|
|
20240102,181300,5318254970,8930,8930,8930,8930,0
|
|
20240102,181200,5318254970,8930,8930,8930,8930,0
|
|
20240102,181100,5318254970,8930,8930,8930,8930,0
|
|
20240102,181000,5318254970,8930,8930,8930,8930,0
|
|
20240102,180900,5318254970,8930,8930,8930,8930,0
|
|
20240102,180800,5318254970,8930,8930,8930,8930,0
|
|
20240102,180700,5318254970,8930,8930,8930,8930,0
|
|
20240102,180600,5318254970,8930,8930,8930,8930,0
|
|
20240102,180500,5318254970,8930,8930,8930,8930,0
|
|
20240102,180400,5318254970,8930,8930,8930,8930,0
|
|
20240102,180300,5318254970,8930,8930,8930,8930,0
|
|
20240102,180200,5318254970,8930,8930,8930,8930,0
|
|
20240102,180100,5318254970,8930,8930,8930,8930,0
|
|
20240102,180000,5318254970,8930,8930,8930,8930,0
|
|
20240102,175900,5318254970,8930,8930,8930,8930,0
|
|
20240102,175800,5318254970,8930,8930,8930,8930,0
|
|
20240102,175700,5318254970,8930,8930,8930,8930,0
|
|
20240102,175600,5318254970,8930,8930,8930,8930,0
|
|
20240102,175500,5318254970,8930,8930,8930,8930,0
|
|
20240102,175400,5318254970,8930,8930,8930,8930,0
|
|
20240102,175300,5318254970,8930,8930,8930,8930,3659
|
|
20240102,175200,5318254970,8930,8930,8930,8930,0
|
|
20240102,175100,5318254970,8930,8930,8930,8930,0
|
|
20240102,175000,5318254970,8930,8930,8930,8930,0
|
|
20240102,174900,5318254970,8930,8930,8930,8930,0
|
|
20240102,174800,5318254970,8930,8930,8930,8930,0
|
|
20240102,174700,5318254970,8930,8930,8930,8930,0
|
|
20240102,174600,5318254970,8930,8930,8930,8930,0
|
|
20240102,174500,5318254970,8930,8930,8930,8930,0
|
|
20240102,174400,5318254970,8930,8930,8930,8930,0
|
|
20240102,174300,5318254970,8930,8930,8930,8930,0
|
|
20240102,174200,5318254970,8930,8930,8930,8930,0
|
|
20240102,174100,5318254970,8930,8930,8930,8930,0
|
|
20240102,174000,5318254970,8930,8930,8930,8930,0
|
|
20240102,173900,5318254970,8930,8930,8930,8930,0
|
|
20240102,173800,5318254970,8930,8930,8930,8930,0
|
|
20240102,173700,5318254970,8930,8930,8930,8930,0
|
|
20240102,173600,5318254970,8930,8930,8930,8930,0
|
|
20240102,173500,5318254970,8930,8930,8930,8930,0
|
|
20240102,173400,5318254970,8930,8930,8930,8930,0
|
|
20240102,173300,5318254970,8930,8930,8930,8930,0
|
|
20240102,173200,5318254970,8930,8930,8930,8930,0
|
|
20240102,173100,5318254970,8930,8930,8930,8930,0
|
|
20240102,173000,5318254970,8930,8930,8930,8930,0
|
|
20240102,172900,5318254970,8930,8930,8930,8930,0
|
|
20240102,172800,5318254970,8930,8930,8930,8930,0
|
|
20240102,172700,5318254970,8930,8930,8930,8930,0
|
|
20240102,172600,5318254970,8930,8930,8930,8930,0
|
|
20240102,172500,5318254970,8930,8930,8930,8930,0
|
|
20240102,172400,5318254970,8930,8930,8930,8930,0
|
|
20240102,172300,5318254970,8930,8930,8930,8930,3659
|
|
20240102,172200,5318254970,8930,8930,8930,8930,0
|
|
20240102,172100,5318254970,8930,8930,8930,8930,0
|
|
20240102,172000,5318254970,8930,8930,8930,8930,0
|
|
20240102,171900,5318254970,8930,8930,8930,8930,0
|
|
20240102,171800,5318254970,8930,8930,8930,8930,0
|
|
20240102,171700,5318254970,8930,8930,8930,8930,0
|
|
20240102,171600,5318254970,8930,8930,8930,8930,0
|
|
20240102,171500,5318254970,8930,8930,8930,8930,0
|
|
20240102,171400,5318254970,8930,8930,8930,8930,0
|
|
20240102,171300,5318254970,8930,8930,8930,8930,0
|
|
20240102,171200,5318254970,8930,8930,8930,8930,0
|
|
20240102,171100,5318254970,8930,8930,8930,8930,0
|
|
20240102,171000,5318254970,8930,8930,8930,8930,0
|
|
20240102,170900,5318254970,8930,8930,8930,8930,0
|
|
20240102,170800,5318254970,8930,8930,8930,8930,0
|
|
20240102,170700,5318254970,8930,8930,8930,8930,0
|
|
20240102,170600,5318254970,8930,8930,8930,8930,0
|
|
20240102,170500,5318254970,8930,8930,8930,8930,0
|
|
20240102,170400,5318254970,8930,8930,8930,8930,0
|
|
20240102,170300,5318254970,8930,8930,8930,8930,0
|
|
20240102,170200,5318254970,8930,8930,8930,8930,0
|
|
20240102,170100,5318254970,8930,8930,8930,8930,0
|
|
20240102,170000,5318254970,8930,8930,8930,8930,0
|
|
20240102,165900,5318254970,8930,8930,8930,8930,0
|
|
20240102,165800,5318254970,8930,8930,8930,8930,0
|
|
20240102,165700,5318254970,8930,8930,8930,8930,0
|
|
20240102,165600,5318254970,8930,8930,8930,8930,0
|
|
20240102,165500,5318254970,8930,8930,8930,8930,0
|
|
20240102,165400,5318254970,8930,8930,8930,8930,0
|
|
20240102,165300,5318254970,8930,8930,8930,8930,3659
|
|
20240102,165200,5318254970,8930,8930,8930,8930,0
|
|
20240102,165100,5318254970,8930,8930,8930,8930,0
|
|
20240102,165000,5318254970,8930,8930,8930,8930,0
|
|
20240102,164900,5318254970,8930,8930,8930,8930,0
|
|
20240102,164800,5318254970,8930,8930,8930,8930,0
|
|
20240102,164700,5318254970,8930,8930,8930,8930,0
|
|
20240102,164600,5318254970,8930,8930,8930,8930,0
|
|
20240102,164500,5318254970,8930,8930,8930,8930,0
|
|
20240102,164400,5318254970,8930,8930,8930,8930,0
|
|
20240102,164300,5318254970,8930,8930,8930,8930,0
|
|
20240102,164200,5318254970,8930,8930,8930,8930,0
|
|
20240102,164100,5318254970,8930,8930,8930,8930,0
|
|
20240102,164000,5318254970,8930,8930,8930,8930,0
|
|
20240102,163900,5318254970,8930,8930,8930,8930,0
|
|
20240102,163800,5318254970,8930,8930,8930,8930,0
|
|
20240102,163700,5318254970,8930,8930,8930,8930,0
|
|
20240102,163600,5318254970,8930,8930,8930,8930,0
|
|
20240102,163500,5318254970,8930,8930,8930,8930,0
|
|
20240102,163400,5318254970,8930,8930,8930,8930,0
|
|
20240102,163300,5318254970,8930,8930,8930,8930,0
|
|
20240102,163200,5318254970,8930,8930,8930,8930,0
|
|
20240102,163100,5318254970,8930,8930,8930,8930,0
|
|
20240102,163000,5318254970,8930,8930,8930,8930,0
|
|
20240102,162900,5318254970,8930,8930,8930,8930,0
|
|
20240102,162800,5318254970,8930,8930,8930,8930,0
|
|
20240102,162700,5318254970,8930,8930,8930,8930,0
|
|
20240102,162600,5318254970,8930,8930,8930,8930,0
|
|
20240102,162500,5318254970,8930,8930,8930,8930,0
|
|
20240102,162400,5318254970,8930,8930,8930,8930,0
|
|
20240102,162300,5318254970,8930,8930,8930,8930,3659
|
|
20240102,162200,5318254970,8930,8930,8930,8930,0
|
|
20240102,162100,5318254970,8930,8930,8930,8930,0
|
|
20240102,162000,5318254970,8930,8930,8930,8930,0
|
|
20240102,161900,5318254970,8930,8930,8930,8930,0
|
|
20240102,161800,5318254970,8930,8930,8930,8930,0
|
|
20240102,161700,5318254970,8930,8930,8930,8930,0
|
|
20240102,161600,5318254970,8930,8930,8930,8930,0
|
|
20240102,161500,5318254970,8930,8930,8930,8930,0
|
|
20240102,161400,5318254970,8930,8930,8930,8930,0
|
|
20240102,161300,5318254970,8930,8930,8930,8930,0
|
|
20240102,161200,5318254970,8930,8930,8930,8930,0
|
|
20240102,161100,5318254970,8930,8930,8930,8930,0
|
|
20240102,161000,5318254970,8930,8930,8930,8930,0
|
|
20240102,160900,5318254970,8930,8930,8930,8930,0
|
|
20240102,160800,5318254970,8930,8930,8930,8930,0
|
|
20240102,160700,5318254970,8930,8930,8930,8930,0
|
|
20240102,160600,5318254970,8930,8930,8930,8930,0
|
|
20240102,160500,5318254970,8930,8930,8930,8930,0
|
|
20240102,160400,5318254970,8930,8930,8930,8930,0
|
|
20240102,160300,5318254970,8930,8930,8930,8930,0
|
|
20240102,160200,5318254970,8930,8930,8930,8930,0
|
|
20240102,160100,5318254970,8930,8930,8930,8930,0
|
|
20240102,160000,5318254970,8930,8930,8930,8930,0
|
|
20240102,155900,5318254970,8930,8930,8930,8930,0
|
|
20240102,155800,5318254970,8930,8930,8930,8930,0
|
|
20240102,155700,5318254970,8930,8930,8930,8930,0
|
|
20240102,155600,5318254970,8930,8930,8930,8930,0
|
|
20240102,155500,5318254970,8930,8930,8930,8930,0
|
|
20240102,155400,5318254970,8930,8930,8930,8930,0
|
|
20240102,155300,5318254970,8930,8930,8930,8930,3659
|
|
20240102,155200,5318254970,8930,8930,8930,8930,0
|
|
20240102,155100,5318254970,8930,8930,8930,8930,0
|
|
20240102,155000,5318254970,8930,8930,8930,8930,0
|
|
20240102,154900,5318254970,8930,8930,8930,8930,0
|
|
20240102,154800,5318254970,8930,8930,8930,8930,0
|
|
20240102,154700,5318254970,8930,8930,8930,8930,0
|
|
20240102,154600,5318254970,8930,8930,8930,8930,0
|
|
20240102,154500,5318254970,8930,8930,8930,8930,0
|
|
20240102,154400,5318254970,8930,8930,8930,8930,0
|
|
20240102,154300,5318254970,8930,8930,8930,8930,0
|
|
20240102,154200,5318254970,8930,8930,8930,8930,0
|
|
20240102,154100,5318254970,8930,8930,8930,8930,0
|
|
20240102,154000,5318254970,8930,8930,8930,8930,0
|
|
20240102,153900,5318254970,8930,8930,8930,8930,0
|
|
20240102,153800,5318254970,8930,8930,8930,8930,0
|
|
20240102,153700,5318254970,8930,8930,8930,8930,0
|
|
20240102,153600,5318254970,8930,8930,8930,8930,0
|
|
20240102,153500,5318254970,8930,8930,8930,8930,0
|
|
20240102,153400,5318254970,8930,8930,8930,8930,0
|
|
20240102,153300,5318254970,8930,8930,8930,8930,0
|
|
20240102,153200,5318254970,8930,8930,8930,8930,0
|
|
20240102,153100,5318254970,8930,8930,8930,8930,0
|
|
20240102,153000,5318254970,8930,8930,8930,8930,3659
|
|
20240102,152900,5285580100,8940,8940,8940,8940,0
|
|
20240102,152800,5285580100,8940,8940,8940,8940,0
|
|
20240102,152700,5285580100,8940,8940,8940,8940,0
|
|
20240102,152600,5285580100,8940,8940,8940,8940,0
|
|
20240102,152500,5285580100,8940,8940,8940,8940,0
|
|
20240102,152400,5285580100,8940,8940,8940,8940,0
|
|
20240102,152300,5285580100,8940,8940,8940,8940,0
|
|
20240102,152200,5285580100,8940,8940,8940,8940,0
|
|
20240102,152100,5285580100,8940,8940,8940,8940,0
|
|
20240102,152000,5285580100,8940,8940,8940,8940,0
|
|
20240102,151900,5285580100,8940,8950,8960,8940,1324
|
|
20240102,151800,5273732440,8950,8940,8950,8930,140
|
|
20240102,151700,5272481330,8940,8920,8940,8920,362
|
|
20240102,151600,5269248320,8920,8920,8930,8920,581
|
|
20240102,151500,5264065370,8920,8920,8940,8920,170
|
|
20240102,151400,5262548650,8920,8940,8940,8920,161
|
|
20240102,151300,5261111980,8930,8920,8930,8920,251
|
|
20240102,151200,5258872120,8940,8940,8950,8920,752
|
|
20240102,151100,5252153170,8950,8940,8950,8930,795
|
|
20240102,151000,5245046320,8930,8940,8940,8920,248
|
|
20240102,150900,5242833570,8940,8930,8940,8920,162
|
|
20240102,150800,5241387670,8930,8920,8940,8920,200
|
|
20240102,150700,5239601680,8920,8920,8960,8920,784
|
|
20240102,150600,5232607760,8910,8930,8930,8910,1192
|
|
20240102,150500,5221983260,8920,8930,8930,8920,1763
|
|
20240102,150400,5206241340,8930,8940,8960,8930,1539
|
|
20240102,150300,5192482920,8940,8950,8970,8940,248
|
|
20240102,150200,5190264850,8940,8950,8950,8940,848
|
|
20240102,150100,5182682450,8950,8940,8970,8940,171
|
|
20240102,150000,5181153160,8970,8940,8970,8940,733
|
|
20240102,145900,5174581540,8930,8960,8970,8930,166
|
|
20240102,145800,5173095710,8960,8960,8980,8950,1020
|
|
20240102,145700,5163948680,8960,8930,8970,8920,280
|
|
20240102,145600,5161442940,8950,8940,8950,8930,616
|
|
20240102,145500,5155939260,8930,8950,8950,8930,552
|
|
20240102,145400,5151007500,8950,8970,8970,8940,265
|
|
20240102,145300,5148636260,8940,8940,8970,8940,257
|
|
20240102,145200,5146337750,8940,8920,8940,8920,262
|
|
20240102,145100,5143996770,8920,8970,8970,8910,420
|
|
20240102,145000,5140248700,8970,8940,8970,8930,3748
|
|
20240102,144900,5106677450,8940,8900,8940,8900,530
|
|
20240102,144800,5101948850,8920,8920,8920,8900,757
|
|
20240102,144700,5095200090,8910,8900,8910,8900,139
|
|
20240102,144600,5093962220,8910,8900,8940,8870,9459
|
|
20240102,144500,5009808610,8880,8950,8950,8880,5411
|
|
20240102,144400,4961631770,8940,8970,8970,8940,1235
|
|
20240102,144300,4950588960,8940,8970,8980,8940,4350
|
|
20240102,144200,4911674660,8970,8970,8980,8970,314
|
|
20240102,144100,4908857400,8980,8960,8990,8960,161
|
|
20240102,144000,4907412200,8960,8980,8980,8960,1236
|
|
20240102,143900,4896325130,8980,9000,9020,8980,2210
|
|
20240102,143800,4876464610,9000,9030,9030,9000,622
|
|
20240102,143700,4870855320,9020,9020,9030,9020,806
|
|
20240102,143600,4863583990,9020,9010,9020,9000,976
|
|
20240102,143500,4854782430,9000,9000,9000,9000,75
|
|
20240102,143400,4854107430,9000,8980,9010,8980,315
|
|
20240102,143300,4851272630,8980,8990,9000,8980,290
|
|
20240102,143200,4848664940,9000,8990,9000,8990,210
|
|
20240102,143100,4846775850,8990,9000,9000,8990,246
|
|
20240102,143000,4844562840,8990,8990,8990,8990,120
|
|
20240102,142900,4843484040,8990,8980,9000,8980,481
|
|
20240102,142800,4839162180,8980,8980,9010,8980,473
|
|
20240102,142700,4834911570,8990,8980,8990,8980,146
|
|
20240102,142600,4833600330,8980,8980,8980,8970,651
|
|
20240102,142500,4827757470,8990,9010,9010,8980,848
|
|
20240102,142400,4820128170,9010,9010,9010,9010,167
|
|
20240102,142300,4818623500,9010,9000,9010,8990,192
|
|
20240102,142200,4816895820,8990,8990,8990,8970,532
|
|
20240102,142100,4812118550,8990,9010,9010,8980,196
|
|
20240102,142000,4810356090,9000,9000,9010,9000,175
|
|
20240102,141900,4808780080,8990,8990,8990,8990,227
|
|
20240102,141800,4806739350,9000,9010,9020,9000,1021
|
|
20240102,141700,4797546270,9000,9010,9020,9000,178
|
|
20240102,141600,4795941590,9000,9000,9010,8980,659
|
|
20240102,141500,4790011340,9000,9010,9020,9000,1193
|
|
20240102,141400,4779271830,9010,9020,9020,9010,125
|
|
20240102,141300,4778144800,9000,9020,9020,9000,332
|
|
20240102,141200,4775151800,9020,9010,9020,8980,335
|
|
20240102,141100,4772137230,9010,8970,9010,8970,532
|
|
20240102,141000,4767354400,8970,9020,9020,8970,217
|
|
20240102,140900,4765402810,8980,9030,9030,8980,772
|
|
20240102,140800,4758460920,8990,8990,8990,8980,591
|
|
20240102,140700,4753150320,8990,9000,9000,8990,365
|
|
20240102,140600,4749868090,9000,9030,9030,9000,375
|
|
20240102,140500,4746487050,9030,9030,9030,9030,147
|
|
20240102,140400,4745159640,9030,9030,9030,9030,305
|
|
20240102,140300,4742405490,9030,8990,9040,8990,1786
|
|
20240102,140200,4726330410,8980,8980,8980,8970,929
|
|
20240102,140100,4717988000,8980,8970,8980,8950,252
|
|
20240102,140000,4715728880,8970,8990,8990,8970,398
|
|
20240102,135900,4712155070,8990,8960,8990,8960,1106
|
|
20240102,135800,4702235150,8970,8970,8990,8960,2004
|
|
20240102,135700,4684255860,8970,8970,8980,8970,251
|
|
20240102,135600,4682003730,8970,8980,8990,8960,552
|
|
20240102,135500,4677052260,8980,8960,8980,8960,378
|
|
20240102,135400,4673660900,8960,8940,8960,8940,1185
|
|
20240102,135300,4663057500,8940,8940,8950,8940,168
|
|
20240102,135200,4661555410,8960,8960,8960,8870,424
|
|
20240102,135100,4657775120,8960,8980,8980,8920,2219
|
|
20240102,135000,4637953300,8960,8980,8980,8960,592
|
|
20240102,134900,4632648680,8920,8880,8920,8870,5472
|
|
20240102,134800,4583995560,8870,8850,8870,8850,531
|
|
20240102,134700,4579288610,8870,8860,8870,8850,2539
|
|
20240102,134600,4556786490,8860,8830,8860,8810,1130
|
|
20240102,134500,4546809510,8830,8820,8840,8810,1374
|
|
20240102,134400,4534690420,8820,8830,8830,8810,1727
|
|
20240102,134300,4519462900,8820,8810,8870,8790,27746
|
|
20240102,134200,4275209170,8810,8880,8890,8800,21123
|
|
20240102,134100,4088679120,8880,8890,8890,8880,521
|
|
20240102,134000,4084051140,8880,8870,8890,8870,1924
|
|
20240102,133900,4066973940,8880,8870,8880,8850,6043
|
|
20240102,133800,4013473690,8880,8890,8890,8860,1687
|
|
20240102,133700,3998509090,8890,8890,8890,8870,914
|
|
20240102,133600,3990395830,8890,8870,8890,8850,5943
|
|
20240102,133500,3937658550,8870,8890,8890,8850,2460
|
|
20240102,133400,3915865580,8890,8890,8890,8860,2001
|
|
20240102,133300,3898112160,8860,8840,8890,8840,4270
|
|
20240102,133200,3860250920,8840,8850,8850,8830,8498
|
|
20240102,133100,3785149280,8850,8850,8850,8840,3393
|
|
20240102,133000,3755148190,8850,8890,8890,8850,6516
|
|
20240102,132900,3697403450,8890,8890,8890,8880,736
|
|
20240102,132800,3690864310,8880,8940,8960,8880,2798
|
|
20240102,132700,3665982850,8910,8890,8980,8880,11198
|
|
20240102,132600,3566308580,8890,8890,8910,8870,3032
|
|
20240102,132500,3539373950,8910,8860,8930,8860,2718
|
|
20240102,132400,3515239550,8870,8930,8930,8830,24388
|
|
20240102,132300,3298668030,8930,8950,8960,8920,3194
|
|
20240102,132200,3270141350,8960,9020,9020,8910,24243
|
|
20240102,132100,3053162260,9020,9030,9030,8990,2000
|
|
20240102,132000,3035162470,9030,9000,9040,8990,1268
|
|
20240102,131900,3023745680,9000,9000,9030,8990,1579
|
|
20240102,131800,3009519100,9010,9000,9030,8990,9309
|
|
20240102,131700,2925677330,9000,9010,9010,8960,2369
|
|
20240102,131600,2904424780,9010,9020,9020,8960,6717
|
|
20240102,131500,2844066650,9030,9020,9040,9000,15091
|
|
20240102,131400,2708192500,9040,9070,9070,9000,23124
|
|
20240102,131300,2499661960,9070,9090,9090,9070,2582
|
|
20240102,131200,2476205890,9090,9090,9120,9080,8789
|
|
20240102,131100,2396315030,9090,9120,9130,9090,2813
|
|
20240102,131000,2370676020,9100,9150,9150,9100,5904
|
|
20240102,130900,2316850290,9150,9180,9180,9140,4072
|
|
20240102,130800,2279619470,9180,9170,9200,9170,778
|
|
20240102,130700,2272483760,9150,9190,9210,9150,13211
|
|
20240102,130600,2151496210,9180,9200,9200,9180,1049
|
|
20240102,130500,2141853950,9180,9220,9220,9180,406
|
|
20240102,130400,2138121020,9220,9230,9230,9180,748
|
|
20240102,130300,2131243320,9230,9230,9230,9180,8298
|
|
20240102,130200,2054744590,9240,9260,9260,9240,5547
|
|
20240102,130100,2003435490,9260,9260,9260,9250,360
|
|
20240102,130000,2000103660,9260,9260,9260,9250,226
|
|
20240102,125900,1998011400,9270,9280,9280,9270,315
|
|
20240102,125800,1995090560,9270,9250,9270,9250,103
|
|
20240102,125700,1994135810,9280,9280,9280,9280,16
|
|
20240102,125600,1993987330,9230,9280,9290,9230,2868
|
|
20240102,125500,1967454350,9280,9280,9280,9280,127
|
|
20240102,125400,1966275790,9280,9290,9290,9280,153
|
|
20240102,125300,1964854660,9290,9280,9290,9280,417
|
|
20240102,125200,1960982390,9290,9280,9290,9280,317
|
|
20240102,125100,1958038130,9260,9280,9280,9260,425
|
|
20240102,125000,1954099250,9270,9280,9280,9260,398
|
|
20240102,124900,1950411750,9280,9280,9290,9280,132
|
|
20240102,124800,1949186640,9280,9280,9280,9270,283
|
|
20240102,124700,1946561260,9260,9280,9290,9260,382
|
|
20240102,124600,1943018770,9300,9300,9300,9290,97
|
|
20240102,124500,1942117280,9300,9310,9310,9300,265
|
|
20240102,124400,1939652300,9310,9300,9320,9250,1900
|
|
20240102,124300,1922013230,9290,9320,9320,9290,5502
|
|
20240102,124200,1870854740,9320,9320,9320,9310,224
|
|
20240102,124100,1868767080,9310,9310,9310,9310,434
|
|
20240102,124000,1864726540,9300,9300,9310,9300,353
|
|
20240102,123900,1861441250,9310,9310,9310,9310,451
|
|
20240102,123800,1857242440,9310,9310,9310,9310,195
|
|
20240102,123700,1855426990,9310,9310,9310,9310,177
|
|
20240102,123600,1853779120,9300,9300,9300,9290,1435
|
|
20240102,123500,1840434370,9300,9310,9310,9300,843
|
|
20240102,123400,1832594050,9310,9310,9310,9310,226
|
|
20240102,123300,1830489990,9300,9310,9310,9300,510
|
|
20240102,123200,1825743040,9310,9310,9310,9310,117
|
|
20240102,123100,1824653770,9310,9310,9310,9300,321
|
|
20240102,123000,1821666760,9310,9300,9310,9290,899
|
|
20240102,122900,1813305550,9290,9300,9300,9290,396
|
|
20240102,122800,1809626320,9300,9300,9300,9300,105
|
|
20240102,122700,1808649820,9310,9310,9320,9310,210
|
|
20240102,122600,1806694560,9310,9310,9320,9310,292
|
|
20240102,122500,1803975480,9310,9320,9320,9310,473
|
|
20240102,122400,1799568950,9310,9310,9320,9310,302
|
|
20240102,122300,1796756160,9320,9310,9320,9310,48
|
|
20240102,122200,1796309000,9310,9310,9320,9310,223
|
|
20240102,122100,1794232710,9310,9300,9310,9300,228
|
|
20240102,122000,1792111810,9280,9310,9310,9280,531
|
|
20240102,121900,1787181300,9310,9300,9310,9300,221
|
|
20240102,121800,1785123840,9300,9300,9300,9300,59
|
|
20240102,121700,1784575140,9300,9300,9310,9300,131
|
|
20240102,121600,1783356620,9300,9300,9300,9300,310
|
|
20240102,121500,1780473620,9300,9310,9310,9300,159
|
|
20240102,121400,1778994710,9310,9300,9310,9300,579
|
|
20240102,121300,1773609040,9300,9310,9310,9300,1008
|
|
20240102,121200,1764226070,9310,9310,9310,9300,150
|
|
20240102,121100,1762829580,9310,9300,9310,9290,850
|
|
20240102,121000,1754922950,9300,9300,9300,9290,52
|
|
20240102,120900,1754439480,9300,9300,9300,9290,94
|
|
20240102,120800,1753565380,9300,9290,9300,9290,353
|
|
20240102,120700,1750283220,9300,9300,9300,9290,144
|
|
20240102,120600,1748944040,9300,9300,9300,9290,273
|
|
20240102,120500,1746405780,9300,9290,9300,9290,143
|
|
20240102,120400,1745076830,9290,9300,9300,9290,132
|
|
20240102,120300,1743849980,9300,9290,9300,9290,187
|
|
20240102,120200,1742111420,9290,9290,9290,9290,289
|
|
20240102,120100,1739426610,9300,9300,9310,9280,616
|
|
20240102,120000,1733696870,9300,9300,9300,9290,235
|
|
20240102,115900,1731512010,9310,9310,9310,9310,392
|
|
20240102,115800,1727862490,9310,9300,9310,9290,291
|
|
20240102,115700,1725156920,9300,9300,9310,9290,264
|
|
20240102,115600,1722702010,9300,9330,9330,9300,279
|
|
20240102,115500,1720105210,9310,9320,9320,9310,140
|
|
20240102,115400,1718801460,9310,9320,9320,9310,164
|
|
20240102,115300,1717273980,9330,9310,9330,9300,262
|
|
20240102,115200,1714834130,9330,9310,9340,9310,1189
|
|
20240102,115100,1703747640,9310,9320,9320,9310,159
|
|
20240102,115000,1702266450,9320,9310,9320,9300,373
|
|
20240102,114900,1698791120,9310,9320,9330,9310,623
|
|
20240102,114800,1692988400,9320,9320,9330,9320,637
|
|
20240102,114700,1687049990,9320,9330,9330,9320,292
|
|
20240102,114600,1684328540,9320,9320,9330,9320,884
|
|
20240102,114500,1676084500,9310,9310,9310,9310,219
|
|
20240102,114400,1674045610,9310,9310,9320,9310,142
|
|
20240102,114300,1672723440,9310,9310,9320,9310,220
|
|
20240102,114200,1670674430,9310,9300,9320,9300,528
|
|
20240102,114100,1665760560,9310,9310,9330,9300,708
|
|
20240102,114000,1659169080,9310,9300,9330,9280,292
|
|
20240102,113900,1656450780,9330,9270,9340,9270,1136
|
|
20240102,113800,1645868860,9280,9270,9280,9270,88
|
|
20240102,113700,1645052950,9260,9250,9280,9250,239
|
|
20240102,113600,1642837650,9250,9270,9270,9240,93
|
|
20240102,113500,1641977160,9250,9260,9280,9250,769
|
|
20240102,113400,1634857000,9250,9270,9280,9250,1926
|
|
20240102,113300,1617025620,9270,9280,9280,9270,143
|
|
20240102,113200,1615699360,9280,9280,9290,9280,266
|
|
20240102,113100,1613228890,9280,9280,9280,9270,476
|
|
20240102,113000,1608815860,9280,9290,9300,9280,270
|
|
20240102,112900,1606308480,9290,9290,9300,9290,794
|
|
20240102,112800,1598931190,9290,9290,9290,9290,31
|
|
20240102,112700,1598643200,9300,9300,9300,9300,232
|
|
20240102,112600,1596485600,9300,9300,9310,9300,656
|
|
20240102,112500,1590383720,9300,9310,9320,9300,391
|
|
20240102,112400,1586745420,9300,9330,9330,9300,1268
|
|
20240102,112300,1574928230,9330,9330,9350,9320,1193
|
|
20240102,112200,1563794950,9340,9340,9350,9330,166
|
|
20240102,112100,1562244610,9350,9360,9360,9340,548
|
|
20240102,112000,1557122100,9360,9340,9360,9340,334
|
|
20240102,111900,1553997480,9360,9330,9360,9330,1983
|
|
20240102,111800,1535456210,9320,9300,9320,9300,824
|
|
20240102,111700,1527788500,9300,9350,9350,9300,1513
|
|
20240102,111600,1513680980,9350,9280,9350,9280,7562
|
|
20240102,111500,1443268590,9280,9260,9280,9260,348
|
|
20240102,111400,1440045150,9260,9280,9280,9260,202
|
|
20240102,111300,1438173350,9280,9280,9280,9270,125
|
|
20240102,111200,1437014260,9280,9280,9280,9280,422
|
|
20240102,111100,1433098100,9270,9250,9290,9250,7096
|
|
20240102,111000,1367329590,9250,9260,9260,9250,1123
|
|
20240102,110900,1356931670,9260,9240,9260,9240,221
|
|
20240102,110800,1354887450,9240,9230,9260,9230,571
|
|
20240102,110700,1349608070,9230,9240,9240,9220,357
|
|
20240102,110600,1346313430,9230,9230,9240,9230,222
|
|
20240102,110500,1344262550,9220,9230,9230,9220,62
|
|
20240102,110400,1343690300,9230,9220,9230,9220,195
|
|
20240102,110300,1341891950,9220,9230,9240,9220,378
|
|
20240102,110200,1338403780,9230,9230,9240,9220,189
|
|
20240102,110100,1336658890,9240,9210,9240,9210,326
|
|
20240102,110000,1333650830,9220,9200,9230,9200,206
|
|
20240102,105900,1331750450,9200,9210,9230,9200,397
|
|
20240102,105800,1328095060,9220,9250,9250,9220,307
|
|
20240102,105700,1325264370,9250,9220,9250,9210,919
|
|
20240102,105600,1316799530,9220,9260,9270,9220,1401
|
|
20240102,105500,1303820250,9260,9220,9260,9220,2789
|
|
20240102,105400,1278029950,9220,9220,9220,9210,211
|
|
20240102,105300,1276084620,9220,9220,9220,9210,1332
|
|
20240102,105200,1263803590,9200,9220,9220,9200,271
|
|
20240102,105100,1261305200,9220,9220,9220,9200,351
|
|
20240102,105000,1258069540,9210,9220,9220,9200,1030
|
|
20240102,104900,1248592480,9220,9170,9220,9170,3601
|
|
20240102,104800,1215483060,9170,9170,9170,9170,230
|
|
20240102,104700,1213373960,9170,9170,9170,9170,1070
|
|
20240102,104600,1203562060,9170,9180,9180,9160,401
|
|
20240102,104500,1199882000,9190,9190,9190,9170,172
|
|
20240102,104400,1198301640,9180,9140,9190,9140,6586
|
|
20240102,104300,1137926230,9140,9130,9140,9130,173
|
|
20240102,104200,1136346100,9130,9140,9140,9130,311
|
|
20240102,104100,1133503590,9150,9170,9170,9140,931
|
|
20240102,104000,1124990090,9160,9120,9170,9120,2328
|
|
20240102,103900,1103672050,9100,9090,9130,9080,3931
|
|
20240102,103800,1067920470,9090,9080,9090,9010,2967
|
|
20240102,103700,1041071630,9080,9080,9100,9080,234
|
|
20240102,103600,1038944480,9080,9030,9080,9030,675
|
|
20240102,103500,1032822430,9030,9100,9100,9010,13998
|
|
20240102,103400,906448980,9100,9090,9140,9090,248
|
|
20240102,103300,904188680,9090,9110,9140,9090,501
|
|
20240102,103200,899626120,9110,9110,9110,9110,112
|
|
20240102,103100,898605800,9110,9100,9110,9100,1580
|
|
20240102,103000,884227200,9100,9080,9100,9080,910
|
|
20240102,102900,875958090,9070,9080,9080,9070,626
|
|
20240102,102800,870279820,9090,9080,9090,9080,404
|
|
20240102,102700,866610500,9060,9050,9060,9010,728
|
|
20240102,102600,860021970,9050,9070,9070,9010,3165
|
|
20240102,102500,831464080,9060,9050,9090,9050,130
|
|
20240102,102400,830286630,9020,8980,9040,8970,3651
|
|
20240102,102300,797410920,8980,9010,9010,8960,9836
|
|
20240102,102200,708953830,9000,9020,9020,9000,4016
|
|
20240102,102100,672755310,9020,9050,9050,9020,8414
|
|
20240102,102000,596708380,9070,9070,9070,9060,3746
|
|
20240102,101900,562760290,9070,9060,9070,9060,1209
|
|
20240102,101800,551806450,9060,9080,9080,9060,1907
|
|
20240102,101700,534512650,9080,9130,9130,9080,103
|
|
20240102,101600,533572360,9130,9130,9130,9120,176
|
|
20240102,101500,531966480,9070,9070,9140,9070,1463
|
|
20240102,101400,518693650,9070,9080,9100,9070,284
|
|
20240102,101300,516114290,9070,9070,9070,9070,1173
|
|
20240102,101200,505475180,9070,9080,9080,9070,2260
|
|
20240102,101100,484959270,9080,9090,9140,9080,1535
|
|
20240102,101000,471001100,9140,9140,9140,9090,3014
|
|
20240102,100900,443453290,9070,9090,9170,9070,4978
|
|
20240102,100800,398142040,9070,9050,9090,9040,2002
|
|
20240102,100700,380012590,9030,9130,9170,9000,8880
|
|
20240102,100600,299569580,9130,9190,9210,9130,8090
|
|
20240102,100500,225445670,9190,9210,9250,9180,471
|
|
20240102,100400,221108320,9260,9160,9260,9160,3589
|
|
20240102,100300,188015380,9210,9160,9210,9140,6368
|
|
20240102,100200,129631630,9180,9230,9260,9160,3218
|
|
20240102,100100,100015070,9260,9260,9270,9230,1441
|
|
20240102,100000,86671000,9260,9300,9320,9230,9334
|