599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185600,44625370610,3210,3210,3210,3210,2441
|
|
20240110,185500,44625370610,3210,3210,3210,3210,0
|
|
20240110,185400,44625370610,3210,3210,3210,3210,0
|
|
20240110,185300,44625370610,3210,3210,3210,3210,0
|
|
20240110,185200,44625370610,3210,3210,3210,3210,0
|
|
20240110,185100,44625370610,3210,3210,3210,3210,0
|
|
20240110,185000,44625370610,3210,3210,3210,3210,0
|
|
20240110,184900,44625370610,3210,3210,3210,3210,0
|
|
20240110,184800,44625370610,3210,3210,3210,3210,0
|
|
20240110,184700,44625370610,3210,3210,3210,3210,0
|
|
20240110,184600,44625370610,3210,3210,3210,3210,0
|
|
20240110,184500,44625370610,3210,3210,3210,3210,0
|
|
20240110,184400,44625370610,3210,3210,3210,3210,0
|
|
20240110,184300,44625370610,3210,3210,3210,3210,0
|
|
20240110,184200,44625370610,3210,3210,3210,3210,0
|
|
20240110,184100,44625370610,3210,3210,3210,3210,0
|
|
20240110,184000,44625370610,3210,3210,3210,3210,0
|
|
20240110,183900,44625370610,3210,3210,3210,3210,0
|
|
20240110,183800,44625370610,3210,3210,3210,3210,0
|
|
20240110,183700,44625370610,3210,3210,3210,3210,0
|
|
20240110,183600,44625370610,3210,3210,3210,3210,0
|
|
20240110,183500,44625370610,3210,3210,3210,3210,0
|
|
20240110,183400,44625370610,3210,3210,3210,3210,0
|
|
20240110,183300,44625370610,3210,3210,3210,3210,0
|
|
20240110,183200,44625370610,3210,3210,3210,3210,0
|
|
20240110,183100,44625370610,3210,3210,3210,3210,0
|
|
20240110,183000,44625370610,3210,3210,3210,3210,0
|
|
20240110,182900,44625370610,3210,3210,3210,3210,0
|
|
20240110,182800,44625370610,3210,3210,3210,3210,0
|
|
20240110,182700,44625370610,3210,3210,3210,3210,0
|
|
20240110,182600,44625370610,3210,3210,3210,3210,2441
|
|
20240110,182500,44625370610,3210,3210,3210,3210,0
|
|
20240110,182400,44625370610,3210,3210,3210,3210,0
|
|
20240110,182300,44625370610,3210,3210,3210,3210,0
|
|
20240110,182200,44625370610,3210,3210,3210,3210,0
|
|
20240110,182100,44625370610,3210,3210,3210,3210,0
|
|
20240110,182000,44625370610,3210,3210,3210,3210,0
|
|
20240110,181900,44625370610,3210,3210,3210,3210,0
|
|
20240110,181800,44625370610,3210,3210,3210,3210,0
|
|
20240110,181700,44625370610,3210,3210,3210,3210,0
|
|
20240110,181600,44625370610,3210,3210,3210,3210,0
|
|
20240110,181500,44625370610,3210,3210,3210,3210,0
|
|
20240110,181400,44625370610,3210,3210,3210,3210,0
|
|
20240110,181300,44625370610,3210,3210,3210,3210,0
|
|
20240110,181200,44625370610,3210,3210,3210,3210,0
|
|
20240110,181100,44625370610,3210,3210,3210,3210,0
|
|
20240110,181000,44625370610,3210,3210,3210,3210,0
|
|
20240110,180900,44625370610,3210,3210,3210,3210,0
|
|
20240110,180800,44625370610,3210,3210,3210,3210,0
|
|
20240110,180700,44625370610,3210,3210,3210,3210,0
|
|
20240110,180600,44625370610,3210,3210,3210,3210,0
|
|
20240110,180500,44625370610,3210,3210,3210,3210,0
|
|
20240110,180400,44625370610,3210,3210,3210,3210,0
|
|
20240110,180300,44625370610,3210,3210,3210,3210,0
|
|
20240110,180200,44625370610,3210,3210,3210,3210,0
|
|
20240110,180100,44625370610,3210,3210,3210,3210,0
|
|
20240110,180000,44625370610,3210,3210,3210,3210,0
|
|
20240110,175900,44625370610,3210,3210,3210,3210,0
|
|
20240110,175800,44625370610,3210,3210,3210,3210,0
|
|
20240110,175700,44625370610,3210,3210,3210,3210,0
|
|
20240110,175600,44625370610,3210,3210,3210,3210,2441
|
|
20240110,175500,44625370610,3210,3210,3210,3210,0
|
|
20240110,175400,44625370610,3210,3210,3210,3210,0
|
|
20240110,175300,44625370610,3210,3210,3210,3210,0
|
|
20240110,175200,44625370610,3210,3210,3210,3210,0
|
|
20240110,175100,44625370610,3210,3210,3210,3210,0
|
|
20240110,175000,44625370610,3210,3210,3210,3210,0
|
|
20240110,174900,44625370610,3210,3210,3210,3210,0
|
|
20240110,174800,44625370610,3210,3210,3210,3210,0
|
|
20240110,174700,44625370610,3210,3210,3210,3210,0
|
|
20240110,174600,44625370610,3210,3210,3210,3210,0
|
|
20240110,174500,44625370610,3210,3210,3210,3210,0
|
|
20240110,174400,44625370610,3210,3210,3210,3210,0
|
|
20240110,174300,44625370610,3210,3210,3210,3210,0
|
|
20240110,174200,44625370610,3210,3210,3210,3210,0
|
|
20240110,174100,44625370610,3210,3210,3210,3210,0
|
|
20240110,174000,44625370610,3210,3210,3210,3210,0
|
|
20240110,173900,44625370610,3210,3210,3210,3210,0
|
|
20240110,173800,44625370610,3210,3210,3210,3210,0
|
|
20240110,173700,44625370610,3210,3210,3210,3210,0
|
|
20240110,173600,44625370610,3210,3210,3210,3210,0
|
|
20240110,173500,44625370610,3210,3210,3210,3210,0
|
|
20240110,173400,44625370610,3210,3210,3210,3210,0
|
|
20240110,173300,44625370610,3210,3210,3210,3210,0
|
|
20240110,173200,44625370610,3210,3210,3210,3210,0
|
|
20240110,173100,44625370610,3210,3210,3210,3210,0
|
|
20240110,173000,44625370610,3210,3210,3210,3210,0
|
|
20240110,172900,44625370610,3210,3210,3210,3210,0
|
|
20240110,172800,44625370610,3210,3210,3210,3210,0
|
|
20240110,172700,44625370610,3210,3210,3210,3210,0
|
|
20240110,172600,44625370610,3210,3210,3210,3210,2441
|
|
20240110,172500,44625370610,3210,3210,3210,3210,0
|
|
20240110,172400,44625370610,3210,3210,3210,3210,0
|
|
20240110,172300,44625370610,3210,3210,3210,3210,0
|
|
20240110,172200,44625370610,3210,3210,3210,3210,0
|
|
20240110,172100,44625370610,3210,3210,3210,3210,0
|
|
20240110,172000,44625370610,3210,3210,3210,3210,0
|
|
20240110,171900,44625370610,3210,3210,3210,3210,0
|
|
20240110,171800,44625370610,3210,3210,3210,3210,0
|
|
20240110,171700,44625370610,3210,3210,3210,3210,0
|
|
20240110,171600,44625370610,3210,3210,3210,3210,0
|
|
20240110,171500,44625370610,3210,3210,3210,3210,0
|
|
20240110,171400,44625370610,3210,3210,3210,3210,0
|
|
20240110,171300,44625370610,3210,3210,3210,3210,0
|
|
20240110,171200,44625370610,3210,3210,3210,3210,0
|
|
20240110,171100,44625370610,3210,3210,3210,3210,0
|
|
20240110,171000,44625370610,3210,3210,3210,3210,0
|
|
20240110,170900,44625370610,3210,3210,3210,3210,0
|
|
20240110,170800,44625370610,3210,3210,3210,3210,0
|
|
20240110,170700,44625370610,3210,3210,3210,3210,0
|
|
20240110,170600,44625370610,3210,3210,3210,3210,0
|
|
20240110,170500,44625370610,3210,3210,3210,3210,0
|
|
20240110,170400,44625370610,3210,3210,3210,3210,0
|
|
20240110,170300,44625370610,3210,3210,3210,3210,0
|
|
20240110,170200,44625370610,3210,3210,3210,3210,0
|
|
20240110,170100,44625370610,3210,3210,3210,3210,0
|
|
20240110,170000,44625370610,3210,3210,3210,3210,0
|
|
20240110,165900,44625370610,3210,3210,3210,3210,0
|
|
20240110,165800,44625370610,3210,3210,3210,3210,0
|
|
20240110,165700,44625370610,3210,3210,3210,3210,0
|
|
20240110,165600,44625370610,3210,3210,3210,3210,2441
|
|
20240110,165500,44625370610,3210,3210,3210,3210,0
|
|
20240110,165400,44625370610,3210,3210,3210,3210,0
|
|
20240110,165300,44625370610,3210,3210,3210,3210,0
|
|
20240110,165200,44625370610,3210,3210,3210,3210,0
|
|
20240110,165100,44625370610,3210,3210,3210,3210,0
|
|
20240110,165000,44625370610,3210,3210,3210,3210,0
|
|
20240110,164900,44625370610,3210,3210,3210,3210,0
|
|
20240110,164800,44625370610,3210,3210,3210,3210,0
|
|
20240110,164700,44625370610,3210,3210,3210,3210,0
|
|
20240110,164600,44625370610,3210,3210,3210,3210,0
|
|
20240110,164500,44625370610,3210,3210,3210,3210,0
|
|
20240110,164400,44625370610,3210,3210,3210,3210,0
|
|
20240110,164300,44625370610,3210,3210,3210,3210,0
|
|
20240110,164200,44625370610,3210,3210,3210,3210,0
|
|
20240110,164100,44625370610,3210,3210,3210,3210,0
|
|
20240110,164000,44625370610,3210,3210,3210,3210,0
|
|
20240110,163900,44625370610,3210,3210,3210,3210,0
|
|
20240110,163800,44625370610,3210,3210,3210,3210,0
|
|
20240110,163700,44625370610,3210,3210,3210,3210,0
|
|
20240110,163600,44625370610,3210,3210,3210,3210,0
|
|
20240110,163500,44625370610,3210,3210,3210,3210,0
|
|
20240110,163400,44625370610,3210,3210,3210,3210,0
|
|
20240110,163300,44625370610,3210,3210,3210,3210,0
|
|
20240110,163200,44625370610,3210,3210,3210,3210,0
|
|
20240110,163100,44625370610,3210,3210,3210,3210,0
|
|
20240110,163000,44625370610,3210,3210,3210,3210,0
|
|
20240110,162900,44625370610,3210,3210,3210,3210,0
|
|
20240110,162800,44625370610,3210,3210,3210,3210,0
|
|
20240110,162700,44625370610,3210,3210,3210,3210,0
|
|
20240110,162600,44625370610,3210,3210,3210,3210,2441
|
|
20240110,162500,44625370610,3210,3210,3210,3210,0
|
|
20240110,162400,44625370610,3210,3210,3210,3210,0
|
|
20240110,162300,44625370610,3210,3210,3210,3210,0
|
|
20240110,162200,44625370610,3210,3210,3210,3210,0
|
|
20240110,162100,44625370610,3210,3210,3210,3210,0
|
|
20240110,162000,44625370610,3210,3210,3210,3210,0
|
|
20240110,161900,44625370610,3210,3210,3210,3210,0
|
|
20240110,161800,44625370610,3210,3210,3210,3210,0
|
|
20240110,161700,44625370610,3210,3210,3210,3210,0
|
|
20240110,161600,44625370610,3210,3210,3210,3210,0
|
|
20240110,161500,44625370610,3210,3210,3210,3210,0
|
|
20240110,161400,44625370610,3210,3210,3210,3210,0
|
|
20240110,161300,44625370610,3210,3210,3210,3210,0
|
|
20240110,161200,44625370610,3210,3210,3210,3210,0
|
|
20240110,161100,44625370610,3210,3210,3210,3210,0
|
|
20240110,161000,44625370610,3210,3210,3210,3210,0
|
|
20240110,160900,44625370610,3210,3210,3210,3210,0
|
|
20240110,160800,44625370610,3210,3210,3210,3210,0
|
|
20240110,160700,44625370610,3210,3210,3210,3210,0
|
|
20240110,160600,44625370610,3210,3210,3210,3210,0
|
|
20240110,160500,44625370610,3210,3210,3210,3210,0
|
|
20240110,160400,44625370610,3210,3210,3210,3210,0
|
|
20240110,160300,44625370610,3210,3210,3210,3210,0
|
|
20240110,160200,44625370610,3210,3210,3210,3210,0
|
|
20240110,160100,44625370610,3210,3210,3210,3210,0
|
|
20240110,160000,44625370610,3210,3210,3210,3210,0
|
|
20240110,155900,44625370610,3210,3210,3210,3210,0
|
|
20240110,155800,44625370610,3210,3210,3210,3210,0
|
|
20240110,155700,44625370610,3210,3210,3210,3210,0
|
|
20240110,155600,44625370610,3210,3210,3210,3210,2441
|
|
20240110,155500,44625370610,3210,3210,3210,3210,0
|
|
20240110,155400,44625370610,3210,3210,3210,3210,0
|
|
20240110,155300,44625370610,3210,3210,3210,3210,0
|
|
20240110,155200,44625370610,3210,3210,3210,3210,0
|
|
20240110,155100,44625370610,3210,3210,3210,3210,0
|
|
20240110,155000,44625370610,3210,3210,3210,3210,0
|
|
20240110,154900,44625370610,3210,3210,3210,3210,0
|
|
20240110,154800,44625370610,3210,3210,3210,3210,0
|
|
20240110,154700,44625370610,3210,3210,3210,3210,0
|
|
20240110,154600,44625370610,3210,3210,3210,3210,0
|
|
20240110,154500,44625370610,3210,3210,3210,3210,0
|
|
20240110,154400,44625370610,3210,3210,3210,3210,0
|
|
20240110,154300,44625370610,3210,3210,3210,3210,0
|
|
20240110,154200,44625370610,3210,3210,3210,3210,0
|
|
20240110,154100,44625370610,3210,3210,3210,3210,0
|
|
20240110,154000,44625370610,3210,3210,3210,3210,0
|
|
20240110,153900,44625370610,3210,3210,3210,3210,0
|
|
20240110,153800,44625370610,3210,3210,3210,3210,0
|
|
20240110,153700,44625370610,3210,3210,3210,3210,0
|
|
20240110,153600,44625370610,3210,3210,3210,3210,0
|
|
20240110,153500,44625370610,3210,3210,3210,3210,0
|
|
20240110,153400,44625370610,3210,3210,3210,3210,0
|
|
20240110,153300,44625370610,3210,3210,3210,3210,0
|
|
20240110,153200,44625370610,3210,3210,3210,3210,0
|
|
20240110,153100,44625370610,3210,3210,3210,3210,0
|
|
20240110,153000,44625370610,3210,3210,3210,3210,2441
|
|
20240110,152900,44617535000,3210,3210,3210,3210,0
|
|
20240110,152800,44617535000,3210,3210,3210,3210,0
|
|
20240110,152700,44617535000,3210,3210,3210,3210,0
|
|
20240110,152600,44617535000,3210,3210,3210,3210,0
|
|
20240110,152500,44617535000,3210,3210,3210,3210,0
|
|
20240110,152400,44617535000,3210,3210,3210,3210,0
|
|
20240110,152300,44617535000,3210,3210,3210,3210,0
|
|
20240110,152200,44617535000,3210,3210,3210,3210,0
|
|
20240110,152100,44617535000,3210,3210,3210,3210,0
|
|
20240110,152000,44617535000,3210,3210,3210,3210,0
|
|
20240110,151900,44617535000,3210,3210,3210,3210,10
|
|
20240110,151800,44617502900,3210,3210,3210,3210,81
|
|
20240110,151700,44617242890,3210,3210,3210,3210,238
|
|
20240110,151600,44616478910,3210,3210,3210,3210,1148
|
|
20240110,151500,44612793830,3210,3210,3210,3210,19
|
|
20240110,151400,44612732840,3210,3210,3210,3210,2420
|
|
20240110,151300,44604964640,3210,3210,3210,3210,45
|
|
20240110,151200,44604820190,3210,3210,3210,3210,108
|
|
20240110,151100,44604473510,3210,3210,3210,3210,336
|
|
20240110,151000,44603394950,3210,3210,3210,3210,2086
|
|
20240110,150900,44596698890,3210,3210,3210,3210,40
|
|
20240110,150800,44596570490,3210,3210,3210,3210,150
|
|
20240110,150700,44596088990,3210,3210,3210,3210,163
|
|
20240110,150600,44595565760,3210,3210,3210,3210,210
|
|
20240110,150500,44594891660,3210,3210,3210,3210,10173
|
|
20240110,150400,44562236330,3210,3210,3210,3210,2
|
|
20240110,150300,44562229910,3210,3210,3210,3210,4
|
|
20240110,150200,44562217070,3210,3210,3210,3210,20
|
|
20240110,150100,44562152870,3210,3210,3210,3210,30
|
|
20240110,150000,44562056570,3210,3210,3210,3210,25
|
|
20240110,145900,44561976320,3210,3210,3210,3210,1073
|
|
20240110,145800,44558531990,3210,3210,3210,3210,226
|
|
20240110,145700,44557806530,3210,3210,3210,3210,1
|
|
20240110,145600,44557803320,3210,3210,3210,3210,204
|
|
20240110,145500,44557148480,3210,3210,3210,3210,522
|
|
20240110,145400,44555472860,3210,3210,3210,3210,0
|
|
20240110,145300,44555472860,3210,3210,3210,3210,660
|
|
20240110,145200,44553354260,3210,3210,3210,3210,0
|
|
20240110,145100,44553354260,3210,3210,3210,3210,12
|
|
20240110,145000,44553315740,3210,3210,3210,3210,857
|
|
20240110,144900,44550564770,3210,3210,3210,3210,3135
|
|
20240110,144800,44540501420,3210,3210,3210,3210,2
|
|
20240110,144700,44540495000,3210,3210,3210,3210,309
|
|
20240110,144600,44539503110,3210,3210,3210,3210,500
|
|
20240110,144500,44537898110,3210,3210,3210,3210,100
|
|
20240110,144400,44537577110,3210,3210,3210,3210,500
|
|
20240110,144300,44535972110,3210,3210,3210,3210,56
|
|
20240110,144200,44535792350,3210,3210,3210,3210,103
|
|
20240110,144100,44535461720,3210,3210,3210,3210,0
|
|
20240110,144000,44535461720,3210,3210,3210,3210,12041
|
|
20240110,143900,44496810110,3210,3210,3210,3210,38978
|
|
20240110,143800,44371690730,3210,3210,3210,3210,10744
|
|
20240110,143700,44337202490,3210,3210,3210,3210,16807
|
|
20240110,143600,44283252020,3210,3210,3210,3210,198702
|
|
20240110,143500,43645418600,3210,3210,3210,3210,0
|
|
20240110,143400,43645418600,3210,3210,3210,3210,109
|
|
20240110,143300,43645068710,3210,3210,3210,3210,218
|
|
20240110,143200,43644368930,3210,3210,3210,3210,2384
|
|
20240110,143100,43636716290,3210,3210,3210,3210,36
|
|
20240110,143000,43636600730,3210,3210,3210,3210,110
|
|
20240110,142900,43636247630,3210,3210,3210,3210,101
|
|
20240110,142800,43635923420,3210,3210,3210,3210,95
|
|
20240110,142700,43635618470,3210,3210,3210,3210,1
|
|
20240110,142600,43635615260,3210,3210,3210,3210,200
|
|
20240110,142500,43634973260,3210,3210,3210,3210,2
|
|
20240110,142400,43634966840,3210,3210,3210,3210,203
|
|
20240110,142300,43634315210,3210,3210,3210,3210,53
|
|
20240110,142200,43634145080,3210,3210,3210,3210,501
|
|
20240110,142100,43632536870,3210,3210,3210,3210,137
|
|
20240110,142000,43632097100,3210,3210,3210,3210,2403
|
|
20240110,141900,43624383470,3210,3210,3210,3210,16
|
|
20240110,141800,43624332110,3210,3210,3210,3210,0
|
|
20240110,141700,43624332110,3210,3210,3210,3210,5042
|
|
20240110,141600,43608147290,3210,3210,3210,3210,725
|
|
20240110,141500,43605820040,3210,3210,3210,3210,307
|
|
20240110,141400,43604834570,3210,3210,3210,3210,170
|
|
20240110,141300,43604288870,3210,3210,3210,3210,229
|
|
20240110,141200,43603553780,3210,3210,3210,3210,367
|
|
20240110,141100,43602375710,3210,3210,3210,3210,10100
|
|
20240110,141000,43569954710,3210,3210,3210,3210,291
|
|
20240110,140900,43569020600,3210,3210,3210,3210,10
|
|
20240110,140800,43568988500,3210,3210,3210,3210,11
|
|
20240110,140700,43568953190,3210,3210,3210,3210,1060
|
|
20240110,140600,43565550590,3210,3210,3210,3210,0
|
|
20240110,140500,43565550590,3210,3210,3210,3210,4
|
|
20240110,140400,43565537750,3210,3210,3210,3210,35
|
|
20240110,140300,43565425400,3210,3210,3210,3210,180
|
|
20240110,140200,43564847600,3210,3210,3210,3210,523
|
|
20240110,140100,43563168770,3210,3210,3210,3210,135
|
|
20240110,140000,43562735420,3210,3210,3210,3210,100
|
|
20240110,135900,43562414420,3210,3210,3210,3210,220
|
|
20240110,135800,43561708220,3210,3210,3210,3210,55
|
|
20240110,135700,43561531670,3210,3210,3210,3210,7
|
|
20240110,135600,43561509200,3210,3210,3210,3210,968
|
|
20240110,135500,43558401920,3210,3210,3210,3210,994
|
|
20240110,135400,43555211180,3210,3210,3210,3210,10
|
|
20240110,135300,43555179080,3210,3210,3210,3210,806
|
|
20240110,135200,43552591820,3210,3210,3210,3210,3
|
|
20240110,135100,43552582190,3210,3210,3210,3210,52
|
|
20240110,135000,43552415270,3210,3210,3210,3210,163
|
|
20240110,134900,43551892040,3210,3210,3210,3210,4887
|
|
20240110,134800,43536204770,3210,3210,3210,3210,11
|
|
20240110,134700,43536169460,3210,3210,3210,3210,18831
|
|
20240110,134600,43475721950,3210,3210,3210,3210,500
|
|
20240110,134500,43474116950,3210,3210,3210,3210,253
|
|
20240110,134400,43473304820,3210,3210,3210,3210,10
|
|
20240110,134300,43473272720,3210,3210,3210,3210,460
|
|
20240110,134200,43471796120,3210,3210,3210,3210,110
|
|
20240110,134100,43471443020,3210,3210,3210,3210,151
|
|
20240110,134000,43470958310,3210,3210,3210,3210,2850
|
|
20240110,133900,43461809810,3210,3210,3210,3210,2552
|
|
20240110,133800,43453617890,3210,3210,3210,3210,1072
|
|
20240110,133700,43450176770,3210,3210,3210,3210,2538
|
|
20240110,133600,43442029790,3210,3210,3210,3210,591
|
|
20240110,133500,43440132680,3210,3210,3210,3210,145
|
|
20240110,133400,43439667230,3210,3210,3210,3210,187
|
|
20240110,133300,43439066960,3210,3210,3210,3210,312
|
|
20240110,133200,43438065440,3210,3210,3210,3210,1822
|
|
20240110,133100,43432216820,3210,3210,3210,3210,3370
|
|
20240110,133000,43421399120,3210,3210,3210,3210,1059
|
|
20240110,132900,43417999730,3210,3210,3210,3210,1298
|
|
20240110,132800,43413833150,3210,3210,3210,3210,17638
|
|
20240110,132700,43357215170,3210,3210,3210,3210,650
|
|
20240110,132600,43355128670,3210,3210,3210,3210,1110
|
|
20240110,132500,43351565570,3210,3210,3210,3210,2355
|
|
20240110,132400,43344006020,3210,3210,3210,3210,1818
|
|
20240110,132300,43338170240,3210,3210,3210,3210,1537
|
|
20240110,132200,43333236470,3210,3210,3210,3210,195
|
|
20240110,132100,43332610520,3210,3210,3210,3210,341
|
|
20240110,132000,43331515910,3210,3210,3210,3210,3491
|
|
20240110,131900,43320309800,3210,3210,3210,3210,1594
|
|
20240110,131800,43315193060,3210,3210,3210,3210,1119
|
|
20240110,131700,43311601070,3210,3210,3210,3210,1321
|
|
20240110,131600,43307360660,3210,3210,3210,3210,676
|
|
20240110,131500,43305190700,3210,3210,3210,3210,6479
|
|
20240110,131400,43284393110,3210,3210,3210,3205,97723
|
|
20240110,131300,42970723175,3210,3210,3210,3205,41319
|
|
20240110,131200,42838123585,3210,3210,3210,3205,89495
|
|
20240110,131100,42550851850,3210,3210,3210,3205,54372
|
|
20240110,131000,42376320145,3210,3195,3210,3195,46554
|
|
20240110,130900,42227124665,3190,3185,3205,3185,18633
|
|
20240110,130800,42167529675,3190,3190,3190,3185,5844
|
|
20240110,130700,42148888095,3190,3195,3200,3190,4100
|
|
20240110,130600,42135799270,3195,3180,3200,3175,8360
|
|
20240110,130500,42109106005,3175,3170,3180,3160,12891
|
|
20240110,130400,42068273755,3170,3170,3170,3160,14691
|
|
20240110,130300,42021799675,3170,3185,3185,3160,32471
|
|
20240110,130200,41918729715,3185,3195,3200,3185,17985
|
|
20240110,130100,41861328365,3200,3195,3200,3190,13325
|
|
20240110,130000,41818765935,3195,3190,3195,3190,6187
|
|
20240110,125900,41799004740,3190,3205,3205,3190,17332
|
|
20240110,125800,41743567480,3200,3195,3200,3195,13137
|
|
20240110,125700,41701543365,3195,3190,3195,3190,6593
|
|
20240110,125600,41680492030,3195,3190,3195,3185,11022
|
|
20240110,125500,41645358105,3185,3195,3195,3185,9491
|
|
20240110,125400,41615073985,3195,3195,3200,3195,11048
|
|
20240110,125300,41579761180,3190,3190,3205,3185,18321
|
|
20240110,125200,41521252770,3190,3190,3195,3185,10986
|
|
20240110,125100,41486215505,3190,3190,3190,3180,6759
|
|
20240110,125000,41464667730,3180,3190,3195,3180,16014
|
|
20240110,124900,41413644220,3190,3205,3205,3180,22621
|
|
20240110,124800,41341429470,3205,3200,3205,3195,35014
|
|
20240110,124700,41229297330,3205,3200,3210,3195,74167
|
|
20240110,124600,40991709205,3195,3175,3200,3175,75856
|
|
20240110,124500,40749834850,3180,3175,3180,3170,22161
|
|
20240110,124400,40679448020,3170,3165,3175,3160,15279
|
|
20240110,124300,40631005470,3165,3160,3170,3155,29474
|
|
20240110,124200,40537752440,3165,3145,3165,3145,14316
|
|
20240110,124100,40492589300,3155,3145,3155,3145,22187
|
|
20240110,124000,40422710565,3145,3135,3145,3130,15081
|
|
20240110,123900,40375366505,3130,3125,3135,3125,7084
|
|
20240110,123800,40353203105,3125,3120,3130,3120,2798
|
|
20240110,123700,40344458935,3120,3125,3130,3115,3947
|
|
20240110,123600,40332111535,3125,3125,3130,3115,5401
|
|
20240110,123500,40315247510,3130,3130,3130,3125,766
|
|
20240110,123400,40312853520,3130,3130,3135,3125,1622
|
|
20240110,123300,40307782775,3125,3130,3135,3125,2354
|
|
20240110,123200,40300419730,3130,3135,3140,3130,9303
|
|
20240110,123100,40271266095,3130,3125,3130,3125,4446
|
|
20240110,123000,40257361165,3125,3135,3135,3125,2635
|
|
20240110,122900,40249114445,3135,3125,3140,3125,13592
|
|
20240110,122800,40206529385,3125,3115,3125,3115,4916
|
|
20240110,122700,40191203385,3120,3120,3130,3115,19837
|
|
20240110,122600,40129248510,3125,3125,3130,3120,6048
|
|
20240110,122500,40110338755,3125,3120,3130,3115,9068
|
|
20240110,122400,40082031045,3120,3105,3120,3100,10474
|
|
20240110,122300,40049463010,3115,3105,3115,3105,3958
|
|
20240110,122200,40037158300,3105,3120,3120,3105,2279
|
|
20240110,122100,40030067310,3120,3115,3120,3105,3189
|
|
20240110,122000,40020148870,3115,3115,3120,3100,4382
|
|
20240110,121900,40006497840,3100,3115,3130,3100,17136
|
|
20240110,121800,39953191785,3120,3100,3120,3100,7245
|
|
20240110,121700,39930647710,3105,3100,3105,3100,3008
|
|
20240110,121600,39921315655,3100,3100,3110,3090,4913
|
|
20240110,121500,39906075435,3090,3095,3105,3085,7736
|
|
20240110,121400,39882148035,3095,3100,3100,3090,12679
|
|
20240110,121300,39842904580,3100,3105,3105,3100,3238
|
|
20240110,121200,39832862130,3105,3105,3110,3100,3075
|
|
20240110,121100,39823312700,3110,3100,3110,3100,3279
|
|
20240110,121000,39813138275,3100,3100,3105,3100,1889
|
|
20240110,120900,39807281355,3100,3115,3115,3100,8367
|
|
20240110,120800,39781314585,3110,3120,3125,3110,18600
|
|
20240110,120700,39723325595,3120,3135,3135,3120,20561
|
|
20240110,120600,39658975120,3130,3120,3135,3120,10015
|
|
20240110,120500,39627643995,3120,3120,3125,3115,7611
|
|
20240110,120400,39603893360,3115,3115,3120,3115,14897
|
|
20240110,120300,39557460960,3115,3115,3120,3110,9662
|
|
20240110,120200,39527362355,3110,3110,3115,3105,11102
|
|
20240110,120100,39492801010,3105,3100,3110,3100,1928
|
|
20240110,120000,39486811655,3100,3095,3105,3095,8807
|
|
20240110,115900,39459534235,3095,3105,3110,3095,7313
|
|
20240110,115800,39436866325,3105,3110,3110,3105,6312
|
|
20240110,115700,39417249275,3110,3105,3110,3105,6341
|
|
20240110,115600,39397556850,3105,3095,3105,3095,8730
|
|
20240110,115500,39370507015,3100,3110,3110,3100,15405
|
|
20240110,115400,39322690645,3110,3105,3110,3100,2311
|
|
20240110,115300,39315510215,3110,3100,3110,3100,8802
|
|
20240110,115200,39288190110,3105,3100,3110,3100,3907
|
|
20240110,115100,39276062535,3100,3110,3110,3100,5151
|
|
20240110,115000,39260054315,3110,3080,3110,3080,34617
|
|
20240110,114900,39153089350,3085,3090,3095,3075,32121
|
|
20240110,114800,39054099370,3090,3100,3110,3090,40252
|
|
20240110,114700,38929481975,3100,3095,3110,3095,5288
|
|
20240110,114600,38913076590,3095,3095,3100,3095,7555
|
|
20240110,114500,38889688980,3095,3100,3105,3090,21042
|
|
20240110,114400,38824471465,3100,3115,3115,3100,2939
|
|
20240110,114300,38815357010,3115,3110,3120,3095,25902
|
|
20240110,114200,38734914055,3110,3115,3120,3110,13943
|
|
20240110,114100,38691475855,3115,3125,3125,3115,10465
|
|
20240110,114000,38658846650,3120,3115,3125,3110,8851
|
|
20240110,113900,38631250840,3115,3105,3115,3100,8114
|
|
20240110,113800,38606019660,3105,3100,3110,3095,16851
|
|
20240110,113700,38553703140,3100,3100,3100,3090,11296
|
|
20240110,113600,38518733625,3100,3085,3105,3085,23792
|
|
20240110,113500,38445163640,3085,3100,3105,3060,65449
|
|
20240110,113400,38243574845,3100,3120,3120,3100,31431
|
|
20240110,113300,38145785590,3125,3125,3125,3120,10556
|
|
20240110,113200,38112805680,3125,3105,3125,3100,37914
|
|
20240110,113100,37994980975,3100,3120,3125,3100,57822
|
|
20240110,113000,37814811030,3120,3120,3135,3115,40738
|
|
20240110,112900,37687629500,3120,3090,3130,3090,103094
|
|
20240110,112800,37367816245,3090,3160,3190,3085,243337
|
|
20240110,112700,36610323115,3145,3210,3210,3135,604304
|
|
20240110,112600,34672123570,3210,3205,3210,3200,23532
|
|
20240110,112500,34596668610,3205,3205,3205,3200,21521
|
|
20240110,112400,34527712520,3200,3205,3205,3195,18234
|
|
20240110,112300,34469321595,3200,3200,3200,3195,33656
|
|
20240110,112200,34361732730,3200,3200,3205,3190,23173
|
|
20240110,112100,34287584425,3205,3200,3205,3195,36597
|
|
20240110,112000,34170388655,3200,3190,3200,3180,43750
|
|
20240110,111900,34030727550,3185,3185,3190,3180,13835
|
|
20240110,111800,33986689885,3185,3190,3190,3180,9844
|
|
20240110,111700,33955338495,3185,3190,3195,3185,28452
|
|
20240110,111600,33864601620,3185,3185,3190,3170,17197
|
|
20240110,111500,33809841960,3185,3165,3185,3160,21050
|
|
20240110,111400,33742988320,3165,3165,3180,3155,16355
|
|
20240110,111300,33691247515,3165,3170,3170,3160,5370
|
|
20240110,111200,33674261675,3160,3180,3180,3160,8143
|
|
20240110,111100,33648430785,3175,3165,3180,3150,21765
|
|
20240110,111000,33579371530,3165,3155,3170,3150,5010
|
|
20240110,110900,33563530255,3155,3150,3170,3135,18729
|
|
20240110,110800,33504405275,3150,3125,3180,3120,16509
|
|
20240110,110700,33452140020,3150,3165,3170,3115,55819
|
|
20240110,110600,33276976880,3170,3175,3180,3165,6614
|
|
20240110,110500,33255991825,3175,3180,3180,3170,9066
|
|
20240110,110400,33227206665,3175,3160,3180,3160,25609
|
|
20240110,110300,33146083345,3160,3150,3160,3150,6756
|
|
20240110,110200,33124783520,3150,3150,3150,3145,24751
|
|
20240110,110100,33046866810,3155,3150,3155,3140,1576
|
|
20240110,110000,33041905310,3145,3150,3155,3140,18983
|
|
20240110,105900,32982176295,3155,3175,3175,3155,35488
|
|
20240110,105800,32870035690,3175,3150,3175,3145,19240
|
|
20240110,105700,32809194375,3145,3130,3155,3130,15945
|
|
20240110,105600,32759110100,3135,3125,3155,3120,19735
|
|
20240110,105500,32697208985,3125,3120,3130,3115,21063
|
|
20240110,105400,32631487645,3125,3135,3140,3110,32425
|
|
20240110,105300,32530363250,3130,3135,3150,3115,36632
|
|
20240110,105200,32415759955,3135,3190,3195,3015,263500
|
|
20240110,105100,31598351835,3190,3205,3205,3190,42829
|
|
20240110,105000,31461401830,3205,3185,3205,3180,117306
|
|
20240110,104900,31086611595,3185,3180,3190,3175,79599
|
|
20240110,104800,30833191125,3180,3140,3185,3140,81153
|
|
20240110,104700,30576532815,3140,3140,3145,3135,10881
|
|
20240110,104600,30542365000,3140,3145,3145,3140,3270
|
|
20240110,104500,30532090575,3145,3135,3145,3135,20883
|
|
20240110,104400,30466514250,3135,3140,3145,3130,34297
|
|
20240110,104300,30358988170,3140,3135,3140,3130,20501
|
|
20240110,104200,30294689250,3140,3110,3140,3105,28316
|
|
20240110,104100,30206013185,3115,3130,3130,3115,13711
|
|
20240110,104000,30163181580,3130,3115,3130,3105,25368
|
|
20240110,103900,30083976705,3115,3100,3125,3100,18258
|
|
20240110,103800,30027219615,3105,3110,3110,3100,8578
|
|
20240110,103700,30000600395,3110,3115,3120,3105,11041
|
|
20240110,103600,29966240140,3120,3100,3125,3100,8821
|
|
20240110,103500,29938773340,3100,3105,3120,3085,24568
|
|
20240110,103400,29862648470,3100,3125,3125,3090,39097
|
|
20240110,103300,29741265040,3125,3130,3135,3120,32821
|
|
20240110,103200,29638522515,3130,3090,3135,3090,35423
|
|
20240110,103100,29528149795,3090,3100,3115,3080,44275
|
|
20240110,103000,29391427120,3115,3100,3135,3090,50452
|
|
20240110,102900,29234369895,3090,3140,3145,3075,76684
|
|
20240110,102800,28995709810,3145,3150,3150,3120,39794
|
|
20240110,102700,28870973365,3150,3140,3170,3140,72282
|
|
20240110,102600,28642573640,3150,3145,3170,3110,177838
|
|
20240110,102500,28083702015,3135,3085,3155,3065,147768
|
|
20240110,102400,27623960825,3085,3065,3095,3055,120151
|
|
20240110,102300,27255375770,3060,3040,3065,3025,111325
|
|
20240110,102200,26915967485,3035,3000,3045,2965,207212
|
|
20240110,102100,26291185915,3000,3080,3105,2990,457811
|
|
20240110,102000,24896453740,3085,3190,3210,3080,191836
|
|
20240110,101900,24294451770,3185,3210,3210,3145,409472
|
|
20240110,101800,22982453150,3210,3210,3210,3210,56076
|
|
20240110,101700,22802449190,3210,3210,3210,3210,356297
|
|
20240110,101600,21658735820,3210,3210,3210,3210,66698
|
|
20240110,101500,21444635240,3210,3210,3210,3210,22427
|
|
20240110,101400,21372644570,3210,3210,3210,3210,28467
|
|
20240110,101300,21281265500,3210,3210,3210,3210,67388
|
|
20240110,101200,21064950020,3210,3095,3210,3075,422519
|
|
20240110,101100,19717981235,3090,3210,3210,3060,2047894
|
|
20240110,101000,13157642765,3210,3210,3210,3210,882
|
|
20240110,100900,13154811545,3210,3210,3210,3210,2021
|
|
20240110,100800,13148324135,3210,3210,3210,3210,1623
|
|
20240110,100700,13143114305,3210,3210,3210,3210,3159
|
|
20240110,100600,13132973915,3210,3210,3210,3210,2870
|
|
20240110,100500,13123761215,3210,3210,3210,3210,19201
|
|
20240110,100400,13062126005,3210,3210,3210,3210,2610
|
|
20240110,100300,13053747905,3210,3210,3210,3210,9333
|
|
20240110,100200,13023788975,3210,3210,3210,3210,5782
|
|
20240110,100100,13005228755,3210,3210,3210,3210,4877
|
|
20240110,100000,12989573585,3210,3210,3210,3210,1232
|
|
20240110,095900,12985618865,3210,3210,3210,3210,17602
|
|
20240110,095800,12929116445,3210,3210,3210,3210,17763
|
|
20240110,095700,12872097215,3210,3210,3210,3210,2928
|
|
20240110,095600,12862698335,3210,3210,3210,3210,6998
|
|
20240110,095500,12840234755,3210,3210,3210,3210,2696
|
|
20240110,095400,12831580595,3210,3210,3210,3210,1313
|
|
20240110,095300,12827365865,3210,3210,3210,3210,9044
|
|
20240110,095200,12798334625,3210,3210,3210,3210,8779
|
|
20240110,095100,12770154035,3210,3210,3210,3210,9798
|
|
20240110,095000,12738702455,3210,3210,3210,3210,11937
|
|
20240110,094900,12700384685,3210,3210,3210,3210,3338
|
|
20240110,094800,12689669705,3210,3210,3210,3210,2168
|
|
20240110,094700,12682710425,3210,3210,3210,3210,2890
|
|
20240110,094600,12673433525,3210,3210,3210,3210,3952
|
|
20240110,094500,12660747605,3210,3210,3210,3210,1339
|
|
20240110,094400,12656449415,3210,3210,3210,3210,22808
|
|
20240110,094300,12583235735,3210,3210,3210,3210,10992
|
|
20240110,094200,12547951415,3210,3210,3210,3210,4730
|
|
20240110,094100,12532768115,3210,3210,3210,3210,1299
|
|
20240110,094000,12528598325,3210,3210,3210,3210,2557
|
|
20240110,093900,12520390355,3210,3210,3210,3210,4554
|
|
20240110,093800,12505772015,3210,3210,3210,3210,8531
|
|
20240110,093700,12478387505,3210,3210,3210,3210,5848
|
|
20240110,093600,12459615425,3210,3210,3210,3210,4948
|
|
20240110,093500,12443732345,3210,3210,3210,3210,16925
|
|
20240110,093400,12389403095,3210,3210,3210,3210,32602
|
|
20240110,093300,12284750675,3210,3210,3210,3210,38342
|
|
20240110,093200,12161672855,3210,3210,3210,3210,11805
|
|
20240110,093100,12123778805,3210,3210,3210,3210,33534
|
|
20240110,093000,12016134665,3210,3210,3210,3210,42668
|
|
20240110,092900,11879170385,3210,3210,3210,3210,19526
|
|
20240110,092800,11816491925,3210,3210,3210,3210,19918
|
|
20240110,092700,11752555145,3210,3210,3210,3210,744997
|
|
20240110,092600,9361114775,3185,3185,3185,3185,0
|
|
20240110,092500,9361114775,3185,3185,3185,3185,0
|
|
20240110,092400,9361114775,3185,3050,3185,3050,246953
|
|
20240110,092300,8593108340,3050,3020,3055,3015,99338
|
|
20240110,092200,8290746215,3020,3040,3045,3005,101041
|
|
20240110,092100,7985612050,3040,3095,3095,3040,162801
|
|
20240110,092000,7486207375,3095,3020,3100,3015,228628
|
|
20240110,091900,6784717570,3015,3075,3080,2975,242893
|
|
20240110,091800,6050609250,3075,3145,3160,3005,328780
|
|
20240110,091700,5031513515,3140,2915,3175,2905,700739
|
|
20240110,091600,2894814290,2915,2900,2940,2900,174190
|
|
20240110,091500,2388495230,2855,2855,2855,2855,0
|
|
20240110,091400,2388495230,2855,2785,2855,2780,219126
|
|
20240110,091300,1770624980,2785,2725,2800,2715,111476
|
|
20240110,091200,1463187135,2725,2695,2730,2690,67651
|
|
20240110,091100,1280049815,2695,2680,2695,2675,43481
|
|
20240110,091000,1163222860,2680,2680,2685,2675,42524
|
|
20240110,090900,1049210965,2680,2670,2685,2660,40837
|
|
20240110,090800,939940800,2660,2655,2675,2650,40980
|
|
20240110,090700,830876390,2655,2635,2655,2630,75788
|
|
20240110,090600,630407290,2635,2615,2635,2600,34679
|
|
20240110,090500,539441600,2615,2590,2615,2590,38051
|
|
20240110,090400,440437380,2595,2595,2595,2590,12631
|
|
20240110,090300,407685550,2595,2590,2595,2580,18485
|
|
20240110,090200,359849785,2590,2585,2590,2580,14188
|
|
20240110,090100,323160420,2585,2600,2600,2580,42848
|
|
20240110,090000,212191055,2600,2600,2600,2560,81735
|