612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190900,4890213340,5550,5550,5550,5550,14933
|
|
20240104,190800,4890213340,5550,5550,5550,5550,0
|
|
20240104,190700,4890213340,5550,5550,5550,5550,0
|
|
20240104,190600,4890213340,5550,5550,5550,5550,0
|
|
20240104,190500,4890213340,5550,5550,5550,5550,0
|
|
20240104,190400,4890213340,5550,5550,5550,5550,0
|
|
20240104,190300,4890213340,5550,5550,5550,5550,0
|
|
20240104,190200,4890213340,5550,5550,5550,5550,0
|
|
20240104,190100,4890213340,5550,5550,5550,5550,0
|
|
20240104,190000,4890213340,5550,5550,5550,5550,0
|
|
20240104,185900,4890213340,5550,5550,5550,5550,0
|
|
20240104,185800,4890213340,5550,5550,5550,5550,0
|
|
20240104,185700,4890213340,5550,5550,5550,5550,0
|
|
20240104,185600,4890213340,5550,5550,5550,5550,0
|
|
20240104,185500,4890213340,5550,5550,5550,5550,0
|
|
20240104,185400,4890213340,5550,5550,5550,5550,0
|
|
20240104,185300,4890213340,5550,5550,5550,5550,0
|
|
20240104,185200,4890213340,5550,5550,5550,5550,0
|
|
20240104,185100,4890213340,5550,5550,5550,5550,0
|
|
20240104,185000,4890213340,5550,5550,5550,5550,0
|
|
20240104,184900,4890213340,5550,5550,5550,5550,0
|
|
20240104,184800,4890213340,5550,5550,5550,5550,0
|
|
20240104,184700,4890213340,5550,5550,5550,5550,0
|
|
20240104,184600,4890213340,5550,5550,5550,5550,0
|
|
20240104,184500,4890213340,5550,5550,5550,5550,0
|
|
20240104,184400,4890213340,5550,5550,5550,5550,0
|
|
20240104,184300,4890213340,5550,5550,5550,5550,0
|
|
20240104,184200,4890213340,5550,5550,5550,5550,0
|
|
20240104,184100,4890213340,5550,5550,5550,5550,0
|
|
20240104,184000,4890213340,5550,5550,5550,5550,0
|
|
20240104,183900,4890213340,5550,5550,5550,5550,14933
|
|
20240104,183800,4890213340,5550,5550,5550,5550,0
|
|
20240104,183700,4890213340,5550,5550,5550,5550,0
|
|
20240104,183600,4890213340,5550,5550,5550,5550,0
|
|
20240104,183500,4890213340,5550,5550,5550,5550,0
|
|
20240104,183400,4890213340,5550,5550,5550,5550,0
|
|
20240104,183300,4890213340,5550,5550,5550,5550,0
|
|
20240104,183200,4890213340,5550,5550,5550,5550,0
|
|
20240104,183100,4890213340,5550,5550,5550,5550,0
|
|
20240104,183000,4890213340,5550,5550,5550,5550,0
|
|
20240104,182900,4890213340,5550,5550,5550,5550,0
|
|
20240104,182800,4890213340,5550,5550,5550,5550,0
|
|
20240104,182700,4890213340,5550,5550,5550,5550,0
|
|
20240104,182600,4890213340,5550,5550,5550,5550,0
|
|
20240104,182500,4890213340,5550,5550,5550,5550,0
|
|
20240104,182400,4890213340,5550,5550,5550,5550,0
|
|
20240104,182300,4890213340,5550,5550,5550,5550,0
|
|
20240104,182200,4890213340,5550,5550,5550,5550,0
|
|
20240104,182100,4890213340,5550,5550,5550,5550,0
|
|
20240104,182000,4890213340,5550,5550,5550,5550,0
|
|
20240104,181900,4890213340,5550,5550,5550,5550,0
|
|
20240104,181800,4890213340,5550,5550,5550,5550,0
|
|
20240104,181700,4890213340,5550,5550,5550,5550,0
|
|
20240104,181600,4890213340,5550,5550,5550,5550,0
|
|
20240104,181500,4890213340,5550,5550,5550,5550,0
|
|
20240104,181400,4890213340,5550,5550,5550,5550,0
|
|
20240104,181300,4890213340,5550,5550,5550,5550,0
|
|
20240104,181200,4890213340,5550,5550,5550,5550,0
|
|
20240104,181100,4890213340,5550,5550,5550,5550,0
|
|
20240104,181000,4890213340,5550,5550,5550,5550,0
|
|
20240104,180900,4890213340,5550,5550,5550,5550,14933
|
|
20240104,180800,4890213340,5550,5550,5550,5550,0
|
|
20240104,180700,4890213340,5550,5550,5550,5550,0
|
|
20240104,180600,4890213340,5550,5550,5550,5550,0
|
|
20240104,180500,4890213340,5550,5550,5550,5550,0
|
|
20240104,180400,4890213340,5550,5550,5550,5550,0
|
|
20240104,180300,4890213340,5550,5550,5550,5550,0
|
|
20240104,180200,4890213340,5550,5550,5550,5550,0
|
|
20240104,180100,4890213340,5550,5550,5550,5550,0
|
|
20240104,180000,4890213340,5550,5550,5550,5550,0
|
|
20240104,175900,4890213340,5550,5550,5550,5550,0
|
|
20240104,175800,4890213340,5550,5550,5550,5550,0
|
|
20240104,175700,4890213340,5550,5550,5550,5550,0
|
|
20240104,175600,4890213340,5550,5550,5550,5550,0
|
|
20240104,175500,4890213340,5550,5550,5550,5550,0
|
|
20240104,175400,4890213340,5550,5550,5550,5550,0
|
|
20240104,175300,4890213340,5550,5550,5550,5550,0
|
|
20240104,175200,4890213340,5550,5550,5550,5550,0
|
|
20240104,175100,4890213340,5550,5550,5550,5550,0
|
|
20240104,175000,4890213340,5550,5550,5550,5550,0
|
|
20240104,174900,4890213340,5550,5550,5550,5550,0
|
|
20240104,174800,4890213340,5550,5550,5550,5550,0
|
|
20240104,174700,4890213340,5550,5550,5550,5550,0
|
|
20240104,174600,4890213340,5550,5550,5550,5550,0
|
|
20240104,174500,4890213340,5550,5550,5550,5550,0
|
|
20240104,174400,4890213340,5550,5550,5550,5550,0
|
|
20240104,174300,4890213340,5550,5550,5550,5550,0
|
|
20240104,174200,4890213340,5550,5550,5550,5550,0
|
|
20240104,174100,4890213340,5550,5550,5550,5550,0
|
|
20240104,174000,4890213340,5550,5550,5550,5550,0
|
|
20240104,173900,4890213340,5550,5550,5550,5550,14933
|
|
20240104,173800,4890213340,5550,5550,5550,5550,0
|
|
20240104,173700,4890213340,5550,5550,5550,5550,0
|
|
20240104,173600,4890213340,5550,5550,5550,5550,0
|
|
20240104,173500,4890213340,5550,5550,5550,5550,0
|
|
20240104,173400,4890213340,5550,5550,5550,5550,0
|
|
20240104,173300,4890213340,5550,5550,5550,5550,0
|
|
20240104,173200,4890213340,5550,5550,5550,5550,0
|
|
20240104,173100,4890213340,5550,5550,5550,5550,0
|
|
20240104,173000,4890213340,5550,5550,5550,5550,0
|
|
20240104,172900,4890213340,5550,5550,5550,5550,0
|
|
20240104,172800,4890213340,5550,5550,5550,5550,0
|
|
20240104,172700,4890213340,5550,5550,5550,5550,0
|
|
20240104,172600,4890213340,5550,5550,5550,5550,0
|
|
20240104,172500,4890213340,5550,5550,5550,5550,0
|
|
20240104,172400,4890213340,5550,5550,5550,5550,0
|
|
20240104,172300,4890213340,5550,5550,5550,5550,0
|
|
20240104,172200,4890213340,5550,5550,5550,5550,0
|
|
20240104,172100,4890213340,5550,5550,5550,5550,0
|
|
20240104,172000,4890213340,5550,5550,5550,5550,0
|
|
20240104,171900,4890213340,5550,5550,5550,5550,0
|
|
20240104,171800,4890213340,5550,5550,5550,5550,0
|
|
20240104,171700,4890213340,5550,5550,5550,5550,0
|
|
20240104,171600,4890213340,5550,5550,5550,5550,0
|
|
20240104,171500,4890213340,5550,5550,5550,5550,0
|
|
20240104,171400,4890213340,5550,5550,5550,5550,0
|
|
20240104,171300,4890213340,5550,5550,5550,5550,0
|
|
20240104,171200,4890213340,5550,5550,5550,5550,0
|
|
20240104,171100,4890213340,5550,5550,5550,5550,0
|
|
20240104,171000,4890213340,5550,5550,5550,5550,0
|
|
20240104,170900,4890213340,5550,5550,5550,5550,14933
|
|
20240104,170800,4890213340,5550,5550,5550,5550,0
|
|
20240104,170700,4890213340,5550,5550,5550,5550,0
|
|
20240104,170600,4890213340,5550,5550,5550,5550,0
|
|
20240104,170500,4890213340,5550,5550,5550,5550,0
|
|
20240104,170400,4890213340,5550,5550,5550,5550,0
|
|
20240104,170300,4890213340,5550,5550,5550,5550,0
|
|
20240104,170200,4890213340,5550,5550,5550,5550,0
|
|
20240104,170100,4890213340,5550,5550,5550,5550,0
|
|
20240104,170000,4890213340,5550,5550,5550,5550,0
|
|
20240104,165900,4890213340,5550,5550,5550,5550,0
|
|
20240104,165800,4890213340,5550,5550,5550,5550,0
|
|
20240104,165700,4890213340,5550,5550,5550,5550,0
|
|
20240104,165600,4890213340,5550,5550,5550,5550,0
|
|
20240104,165500,4890213340,5550,5550,5550,5550,0
|
|
20240104,165400,4890213340,5550,5550,5550,5550,0
|
|
20240104,165300,4890213340,5550,5550,5550,5550,0
|
|
20240104,165200,4890213340,5550,5550,5550,5550,0
|
|
20240104,165100,4890213340,5550,5550,5550,5550,0
|
|
20240104,165000,4890213340,5550,5550,5550,5550,0
|
|
20240104,164900,4890213340,5550,5550,5550,5550,0
|
|
20240104,164800,4890213340,5550,5550,5550,5550,0
|
|
20240104,164700,4890213340,5550,5550,5550,5550,0
|
|
20240104,164600,4890213340,5550,5550,5550,5550,0
|
|
20240104,164500,4890213340,5550,5550,5550,5550,0
|
|
20240104,164400,4890213340,5550,5550,5550,5550,0
|
|
20240104,164300,4890213340,5550,5550,5550,5550,0
|
|
20240104,164200,4890213340,5550,5550,5550,5550,0
|
|
20240104,164100,4890213340,5550,5550,5550,5550,0
|
|
20240104,164000,4890213340,5550,5550,5550,5550,0
|
|
20240104,163900,4890213340,5550,5550,5550,5550,14933
|
|
20240104,163800,4890213340,5550,5550,5550,5550,0
|
|
20240104,163700,4890213340,5550,5550,5550,5550,0
|
|
20240104,163600,4890213340,5550,5550,5550,5550,0
|
|
20240104,163500,4890213340,5550,5550,5550,5550,0
|
|
20240104,163400,4890213340,5550,5550,5550,5550,0
|
|
20240104,163300,4890213340,5550,5550,5550,5550,0
|
|
20240104,163200,4890213340,5550,5550,5550,5550,0
|
|
20240104,163100,4890213340,5550,5550,5550,5550,0
|
|
20240104,163000,4890213340,5550,5550,5550,5550,0
|
|
20240104,162900,4890213340,5550,5550,5550,5550,0
|
|
20240104,162800,4890213340,5550,5550,5550,5550,0
|
|
20240104,162700,4890213340,5550,5550,5550,5550,0
|
|
20240104,162600,4890213340,5550,5550,5550,5550,0
|
|
20240104,162500,4890213340,5550,5550,5550,5550,0
|
|
20240104,162400,4890213340,5550,5550,5550,5550,0
|
|
20240104,162300,4890213340,5550,5550,5550,5550,0
|
|
20240104,162200,4890213340,5550,5550,5550,5550,0
|
|
20240104,162100,4890213340,5550,5550,5550,5550,0
|
|
20240104,162000,4890213340,5550,5550,5550,5550,0
|
|
20240104,161900,4890213340,5550,5550,5550,5550,0
|
|
20240104,161800,4890213340,5550,5550,5550,5550,0
|
|
20240104,161700,4890213340,5550,5550,5550,5550,0
|
|
20240104,161600,4890213340,5550,5550,5550,5550,0
|
|
20240104,161500,4890213340,5550,5550,5550,5550,0
|
|
20240104,161400,4890213340,5550,5550,5550,5550,0
|
|
20240104,161300,4890213340,5550,5550,5550,5550,0
|
|
20240104,161200,4890213340,5550,5550,5550,5550,0
|
|
20240104,161100,4890213340,5550,5550,5550,5550,0
|
|
20240104,161000,4890213340,5550,5550,5550,5550,0
|
|
20240104,160900,4890213340,5550,5550,5550,5550,14933
|
|
20240104,160800,4890213340,5550,5550,5550,5550,0
|
|
20240104,160700,4890213340,5550,5550,5550,5550,0
|
|
20240104,160600,4890213340,5550,5550,5550,5550,0
|
|
20240104,160500,4890213340,5550,5550,5550,5550,0
|
|
20240104,160400,4890213340,5550,5550,5550,5550,0
|
|
20240104,160300,4890213340,5550,5550,5550,5550,0
|
|
20240104,160200,4890213340,5550,5550,5550,5550,0
|
|
20240104,160100,4890213340,5550,5550,5550,5550,0
|
|
20240104,160000,4890213340,5550,5550,5550,5550,0
|
|
20240104,155900,4890213340,5550,5550,5550,5550,0
|
|
20240104,155800,4890213340,5550,5550,5550,5550,0
|
|
20240104,155700,4890213340,5550,5550,5550,5550,0
|
|
20240104,155600,4890213340,5550,5550,5550,5550,0
|
|
20240104,155500,4890213340,5550,5550,5550,5550,0
|
|
20240104,155400,4890213340,5550,5550,5550,5550,0
|
|
20240104,155300,4890213340,5550,5550,5550,5550,0
|
|
20240104,155200,4890213340,5550,5550,5550,5550,0
|
|
20240104,155100,4890213340,5550,5550,5550,5550,0
|
|
20240104,155000,4890213340,5550,5550,5550,5550,0
|
|
20240104,154900,4890213340,5550,5550,5550,5550,0
|
|
20240104,154800,4890213340,5550,5550,5550,5550,0
|
|
20240104,154700,4890213340,5550,5550,5550,5550,0
|
|
20240104,154600,4890213340,5550,5550,5550,5550,0
|
|
20240104,154500,4890213340,5550,5550,5550,5550,0
|
|
20240104,154400,4890213340,5550,5550,5550,5550,0
|
|
20240104,154300,4890213340,5550,5550,5550,5550,0
|
|
20240104,154200,4890213340,5550,5550,5550,5550,0
|
|
20240104,154100,4890213340,5550,5550,5550,5550,0
|
|
20240104,154000,4890213340,5550,5550,5550,5550,0
|
|
20240104,153900,4890213340,5550,5550,5550,5550,14933
|
|
20240104,153800,4890213340,5550,5550,5550,5550,0
|
|
20240104,153700,4890213340,5550,5550,5550,5550,0
|
|
20240104,153600,4890213340,5550,5550,5550,5550,0
|
|
20240104,153500,4890213340,5550,5550,5550,5550,0
|
|
20240104,153400,4890213340,5550,5550,5550,5550,0
|
|
20240104,153300,4890213340,5550,5550,5550,5550,0
|
|
20240104,153200,4890213340,5550,5550,5550,5550,0
|
|
20240104,153100,4890213340,5550,5550,5550,5550,0
|
|
20240104,153000,4890213340,5550,5550,5550,5550,14933
|
|
20240104,152900,4807335190,5580,5580,5580,5580,0
|
|
20240104,152800,4807335190,5580,5580,5580,5580,0
|
|
20240104,152700,4807335190,5580,5580,5580,5580,0
|
|
20240104,152600,4807335190,5580,5580,5580,5580,0
|
|
20240104,152500,4807335190,5580,5580,5580,5580,0
|
|
20240104,152400,4807335190,5580,5580,5580,5580,0
|
|
20240104,152300,4807335190,5580,5580,5580,5580,0
|
|
20240104,152200,4807335190,5580,5580,5580,5580,0
|
|
20240104,152100,4807335190,5580,5580,5580,5580,0
|
|
20240104,152000,4807335190,5580,5580,5580,5580,0
|
|
20240104,151900,4807335190,5580,5560,5580,5560,1167
|
|
20240104,151800,4800840270,5580,5560,5580,5560,2118
|
|
20240104,151700,4789057390,5570,5580,5580,5560,2456
|
|
20240104,151600,4775375400,5580,5570,5580,5570,527
|
|
20240104,151500,4772438150,5580,5570,5580,5570,416
|
|
20240104,151400,4770117050,5570,5590,5590,5570,2152
|
|
20240104,151300,4758123010,5580,5580,5580,5570,1052
|
|
20240104,151200,4752256350,5580,5580,5600,5570,342
|
|
20240104,151100,4750349030,5580,5590,5590,5580,570
|
|
20240104,151000,4747168410,5590,5590,5590,5590,1461
|
|
20240104,150900,4739001420,5590,5590,5590,5590,1039
|
|
20240104,150800,4733193410,5600,5570,5600,5570,8773
|
|
20240104,150700,4684106250,5560,5550,5560,5550,2799
|
|
20240104,150600,4668552270,5550,5550,5550,5550,1
|
|
20240104,150500,4668546720,5540,5550,5550,5530,1570
|
|
20240104,150400,4659859380,5550,5540,5550,5540,2131
|
|
20240104,150300,4648053590,5540,5540,5540,5540,243
|
|
20240104,150200,4646707370,5540,5530,5540,5520,1335
|
|
20240104,150100,4639328320,5540,5530,5540,5530,1087
|
|
20240104,150000,4633317010,5520,5530,5530,5520,780
|
|
20240104,145900,4629010360,5530,5530,5530,5530,545
|
|
20240104,145800,4625996510,5530,5530,5530,5500,4445
|
|
20240104,145700,4601522070,5530,5530,5530,5510,388
|
|
20240104,145600,4599377880,5530,5510,5530,5510,3109
|
|
20240104,145500,4582246930,5510,5510,5510,5510,1418
|
|
20240104,145400,4574433750,5510,5520,5520,5510,100
|
|
20240104,145300,4573882740,5510,5510,5510,5510,2005
|
|
20240104,145200,4562835190,5530,5520,5530,5500,3193
|
|
20240104,145100,4545246630,5510,5530,5530,5510,3061
|
|
20240104,145000,4528376420,5530,5530,5530,5530,26
|
|
20240104,144900,4528232640,5530,5520,5530,5510,1798
|
|
20240104,144800,4518325150,5520,5510,5520,5510,959
|
|
20240104,144700,4513038230,5510,5510,5520,5510,4324
|
|
20240104,144600,4489211110,5510,5520,5520,5510,1138
|
|
20240104,144500,4482931010,5520,5530,5530,5520,1500
|
|
20240104,144400,4474650010,5530,5520,5540,5510,301
|
|
20240104,144300,4472989060,5510,5540,5550,5510,30165
|
|
20240104,144200,4306457460,5550,5560,5560,5540,2780
|
|
20240104,144100,4291037920,5560,5550,5560,5550,696
|
|
20240104,144000,4287171760,5550,5580,5580,5550,1191
|
|
20240104,143900,4280555310,5580,5580,5580,5550,17
|
|
20240104,143800,4280460540,5550,5560,5580,5550,799
|
|
20240104,143700,4276016490,5560,5560,5560,5550,159
|
|
20240104,143600,4275132540,5550,5550,5550,5550,1151
|
|
20240104,143500,4268744490,5550,5550,5550,5550,0
|
|
20240104,143400,4268744490,5550,5550,5580,5550,3745
|
|
20240104,143300,4247909110,5550,5550,5560,5550,52
|
|
20240104,143200,4247620010,5560,5550,5560,5550,525
|
|
20240104,143100,4244703160,5540,5540,5540,5540,65
|
|
20240104,143000,4244343060,5540,5540,5540,5540,334
|
|
20240104,142900,4242492700,5540,5540,5540,5540,0
|
|
20240104,142800,4242492700,5540,5550,5550,5540,2173
|
|
20240104,142700,4230436640,5560,5550,5560,5550,1008
|
|
20240104,142600,4224837160,5550,5550,5550,5550,373
|
|
20240104,142500,4222767010,5550,5560,5560,5550,480
|
|
20240104,142400,4220098810,5560,5550,5560,5550,889
|
|
20240104,142300,4215164800,5550,5560,5560,5550,78
|
|
20240104,142200,4214731610,5560,5560,5560,5560,0
|
|
20240104,142100,4214731610,5560,5560,5560,5560,3
|
|
20240104,142000,4214714930,5560,5540,5560,5540,43
|
|
20240104,141900,4214476690,5540,5560,5560,5540,182
|
|
20240104,141800,4213468370,5560,5540,5560,5540,1131
|
|
20240104,141700,4207202610,5540,5540,5540,5530,435
|
|
20240104,141600,4204792720,5540,5540,5540,5540,144
|
|
20240104,141500,4203994960,5540,5540,5540,5540,375
|
|
20240104,141400,4201917460,5530,5540,5550,5530,12620
|
|
20240104,141300,4132053710,5540,5560,5560,5540,8494
|
|
20240104,141200,4084913660,5560,5550,5560,5550,92
|
|
20240104,141100,4084402450,5550,5550,5550,5550,1000
|
|
20240104,141000,4078852450,5550,5560,5560,5550,4963
|
|
20240104,140900,4051296080,5560,5570,5570,5560,1257
|
|
20240104,140800,4044306160,5560,5560,5570,5560,646
|
|
20240104,140700,4040713400,5560,5570,5570,5560,5442
|
|
20240104,140600,4010454780,5570,5580,5580,5560,1214
|
|
20240104,140500,4003703370,5580,5580,5580,5580,1
|
|
20240104,140400,4003697790,5580,5580,5580,5580,4
|
|
20240104,140300,4003675470,5560,5560,5570,5560,2253
|
|
20240104,140200,3991146110,5570,5580,5580,5570,1166
|
|
20240104,140100,3984650460,5570,5570,5570,5570,0
|
|
20240104,140000,3984650460,5570,5580,5580,5570,1923
|
|
20240104,135900,3973938200,5580,5580,5580,5580,300
|
|
20240104,135800,3972264200,5580,5580,5580,5580,181
|
|
20240104,135700,3971254220,5580,5570,5580,5570,28
|
|
20240104,135600,3971098250,5570,5570,5570,5570,55
|
|
20240104,135500,3970791900,5570,5590,5590,5570,1421
|
|
20240104,135400,3962864330,5590,5570,5590,5560,2220
|
|
20240104,135300,3950475300,5560,5560,5560,5560,342
|
|
20240104,135200,3948573780,5570,5580,5580,5570,1676
|
|
20240104,135100,3939238440,5570,5580,5580,5570,1267
|
|
20240104,135000,3932178940,5570,5580,5580,5570,87
|
|
20240104,134900,3931694340,5570,5570,5570,5570,81
|
|
20240104,134800,3931243170,5580,5580,5580,5580,30
|
|
20240104,134700,3931075770,5570,5580,5580,5570,110
|
|
20240104,134600,3930462070,5590,5570,5590,5570,2994
|
|
20240104,134500,3913785150,5580,5600,5600,5580,5747
|
|
20240104,134400,3881682610,5600,5590,5600,5590,1120
|
|
20240104,134300,3875421050,5590,5590,5590,5590,677
|
|
20240104,134200,3871636620,5600,5600,5600,5600,701
|
|
20240104,134100,3867711020,5600,5590,5600,5590,1015
|
|
20240104,134000,3862035430,5590,5580,5590,5580,560
|
|
20240104,133900,3858910620,5580,5580,5580,5580,31
|
|
20240104,133800,3858737640,5570,5570,5570,5570,48
|
|
20240104,133700,3858470280,5570,5570,5570,5570,25
|
|
20240104,133600,3858331030,5570,5570,5570,5570,32
|
|
20240104,133500,3858152790,5570,5570,5570,5570,658
|
|
20240104,133400,3854487730,5570,5560,5570,5560,1367
|
|
20240104,133300,3846873780,5560,5550,5570,5550,623
|
|
20240104,133200,3843413990,5560,5570,5580,5560,4310
|
|
20240104,133100,3819442900,5580,5580,5580,5580,759
|
|
20240104,133000,3815207680,5580,5570,5580,5570,1925
|
|
20240104,132900,3804471300,5570,5570,5570,5570,245
|
|
20240104,132800,3803106650,5570,5560,5570,5560,999
|
|
20240104,132700,3797543930,5560,5560,5560,5560,544
|
|
20240104,132600,3794519290,5560,5560,5560,5560,870
|
|
20240104,132500,3789682090,5560,5550,5560,5550,1616
|
|
20240104,132400,3780697290,5560,5560,5560,5560,5194
|
|
20240104,132300,3751818650,5560,5570,5570,5560,188
|
|
20240104,132200,3750772820,5570,5570,5570,5560,122
|
|
20240104,132100,3750093300,5570,5570,5570,5560,382
|
|
20240104,132000,3747968860,5560,5560,5560,5560,88
|
|
20240104,131900,3747479580,5560,5560,5560,5560,646
|
|
20240104,131800,3743887820,5580,5560,5580,5560,1529
|
|
20240104,131700,3735386540,5570,5580,5580,5570,207
|
|
20240104,131600,3734231490,5560,5560,5560,5560,547
|
|
20240104,131500,3731190170,5560,5590,5590,5560,12165
|
|
20240104,131400,3663405270,5590,5590,5590,5590,0
|
|
20240104,131300,3663405270,5590,5590,5590,5580,509
|
|
20240104,131200,3660561810,5580,5580,5580,5580,20
|
|
20240104,131100,3660450210,5590,5590,5590,5590,410
|
|
20240104,131000,3658158310,5590,5590,5590,5590,86
|
|
20240104,130900,3657677570,5590,5590,5590,5590,3436
|
|
20240104,130800,3638470330,5600,5590,5600,5590,55
|
|
20240104,130700,3638162350,5590,5590,5590,5590,601
|
|
20240104,130600,3634802760,5600,5600,5600,5600,144
|
|
20240104,130500,3633996360,5590,5590,5590,5590,1339
|
|
20240104,130400,3626511350,5590,5590,5590,5590,702
|
|
20240104,130300,3622587170,5600,5590,5600,5590,1128
|
|
20240104,130200,3616281450,5590,5600,5600,5590,111
|
|
20240104,130100,3615659960,5600,5600,5600,5600,744
|
|
20240104,130000,3611493560,5600,5590,5600,5590,380
|
|
20240104,125900,3609366660,5580,5590,5590,5580,140
|
|
20240104,125800,3608585060,5580,5580,5590,5580,252
|
|
20240104,125700,3607178890,5580,5590,5600,5580,215
|
|
20240104,125600,3605976200,5590,5600,5600,5590,1533
|
|
20240104,125500,3597402710,5590,5610,5610,5580,1101
|
|
20240104,125400,3591241140,5610,5600,5610,5590,833
|
|
20240104,125300,3586576080,5600,5590,5600,5590,195
|
|
20240104,125200,3585484330,5590,5580,5590,5580,2616
|
|
20240104,125100,3570861070,5580,5580,5590,5580,856
|
|
20240104,125000,3566082290,5580,5580,5580,5580,100
|
|
20240104,124900,3565524290,5590,5590,5590,5590,35
|
|
20240104,124800,3565328640,5590,5590,5590,5590,1499
|
|
20240104,124700,3556949230,5580,5590,5590,5580,51
|
|
20240104,124600,3556664400,5590,5580,5590,5580,3888
|
|
20240104,124500,3534968900,5580,5580,5580,5570,443
|
|
20240104,124400,3532497570,5580,5580,5580,5570,654
|
|
20240104,124300,3528854030,5580,5590,5590,5580,973
|
|
20240104,124200,3523424680,5590,5570,5590,5570,393
|
|
20240104,124100,3521231880,5570,5580,5580,5570,874
|
|
20240104,124000,3516363060,5580,5580,5590,5570,2823
|
|
20240104,123900,3500609520,5580,5580,5580,5580,156
|
|
20240104,123800,3499739040,5580,5590,5590,5580,16
|
|
20240104,123700,3499649750,5580,5580,5580,5580,1943
|
|
20240104,123600,3488807810,5580,5590,5590,5580,37
|
|
20240104,123500,3488601020,5590,5590,5590,5590,74
|
|
20240104,123400,3488187360,5580,5590,5590,5580,950
|
|
20240104,123300,3482877070,5590,5600,5600,5590,2327
|
|
20240104,123200,3469866960,5610,5610,5610,5610,0
|
|
20240104,123100,3469866960,5610,5610,5610,5590,136
|
|
20240104,123000,3469104020,5600,5590,5600,5590,580
|
|
20240104,122900,3465857190,5590,5600,5600,5590,439
|
|
20240104,122800,3463400270,5600,5590,5600,5590,612
|
|
20240104,122700,3459979150,5590,5600,5600,5590,957
|
|
20240104,122600,3454629190,5600,5610,5610,5600,1693
|
|
20240104,122500,3445148120,5610,5610,5610,5610,31
|
|
20240104,122400,3444974210,5610,5610,5620,5610,297
|
|
20240104,122300,3443308020,5620,5610,5620,5610,122
|
|
20240104,122200,3442622980,5620,5610,5620,5610,105
|
|
20240104,122100,3442033670,5610,5610,5610,5610,26
|
|
20240104,122000,3441887810,5610,5610,5620,5610,636
|
|
20240104,121900,3438319580,5620,5620,5620,5620,7
|
|
20240104,121800,3438280240,5620,5610,5620,5610,48
|
|
20240104,121700,3438010950,5610,5610,5620,5610,798
|
|
20240104,121600,3433534050,5610,5610,5610,5600,256
|
|
20240104,121500,3432100330,5610,5600,5610,5600,1197
|
|
20240104,121400,3425395160,5610,5600,5610,5600,237
|
|
20240104,121300,3424067950,5600,5590,5610,5590,273
|
|
20240104,121200,3422539140,5610,5600,5610,5600,301
|
|
20240104,121100,3420853530,5600,5600,5600,5600,40
|
|
20240104,121000,3420629530,5600,5600,5600,5590,1080
|
|
20240104,120900,3414584000,5610,5600,5610,5590,1109
|
|
20240104,120800,3408374600,5590,5600,5600,5590,111
|
|
20240104,120700,3407753160,5600,5600,5600,5590,489
|
|
20240104,120600,3405016780,5600,5600,5600,5600,157
|
|
20240104,120500,3404137580,5600,5600,5600,5590,1230
|
|
20240104,120400,3397249900,5610,5610,5610,5610,66
|
|
20240104,120300,3396879640,5610,5610,5610,5610,428
|
|
20240104,120200,3394478560,5610,5610,5610,5610,206
|
|
20240104,120100,3393322900,5610,5600,5610,5590,332
|
|
20240104,120000,3391463670,5590,5600,5600,5590,270
|
|
20240104,115900,3389953390,5590,5580,5590,5580,280
|
|
20240104,115800,3388388970,5600,5580,5600,5570,3294
|
|
20240104,115700,3369975420,5580,5580,5590,5580,715
|
|
20240104,115600,3365979150,5580,5570,5590,5570,209
|
|
20240104,115500,3364813610,5570,5560,5570,5560,417
|
|
20240104,115400,3362491940,5570,5580,5590,5560,4802
|
|
20240104,115300,3335700180,5590,5580,5590,5580,800
|
|
20240104,115200,3331228990,5590,5590,5590,5580,2792
|
|
20240104,115100,3315637430,5580,5580,5590,5580,513
|
|
20240104,115000,3312774860,5590,5570,5590,5570,6906
|
|
20240104,114900,3274241520,5570,5550,5580,5550,2181
|
|
20240104,114800,3262105950,5560,5560,5560,5550,434
|
|
20240104,114700,3259695400,5570,5560,5570,5560,76
|
|
20240104,114600,3259272690,5550,5560,5580,5550,631
|
|
20240104,114500,3255764360,5570,5550,5570,5550,729
|
|
20240104,114400,3251713410,5550,5570,5570,5550,59
|
|
20240104,114300,3251385940,5600,5540,5600,5540,4314
|
|
20240104,114200,3227370920,5540,5550,5550,5540,593
|
|
20240104,114100,3224084230,5550,5550,5550,5540,2004
|
|
20240104,114000,3212974760,5560,5550,5560,5550,1344
|
|
20240104,113900,3205515450,5550,5560,5560,5550,1543
|
|
20240104,113800,3196946120,5560,5560,5560,5550,1188
|
|
20240104,113700,3190352100,5550,5550,5560,5550,1375
|
|
20240104,113600,3182715270,5560,5550,5560,5550,1032
|
|
20240104,113500,3176980030,5560,5560,5560,5550,1383
|
|
20240104,113400,3169301120,5560,5570,5570,5550,2737
|
|
20240104,113300,3154089160,5560,5560,5570,5560,832
|
|
20240104,113200,3149462320,5560,5550,5570,5550,373
|
|
20240104,113100,3147389280,5560,5560,5560,5550,1036
|
|
20240104,113000,3141630000,5560,5560,5560,5550,2819
|
|
20240104,112900,3125959130,5560,5570,5570,5560,2226
|
|
20240104,112800,3113561780,5570,5570,5580,5560,571
|
|
20240104,112700,3110381150,5580,5580,5580,5550,11257
|
|
20240104,112600,3047707200,5580,5580,5590,5580,1382
|
|
20240104,112500,3039995550,5580,5580,5580,5580,655
|
|
20240104,112400,3036340650,5580,5580,5600,5580,200
|
|
20240104,112300,3035223550,5580,5590,5590,5580,520
|
|
20240104,112200,3032321190,5590,5590,5600,5580,547
|
|
20240104,112100,3029262360,5580,5590,5600,5580,4404
|
|
20240104,112000,3004684340,5580,5580,5590,5580,780
|
|
20240104,111900,3000329760,5580,5580,5580,5580,1019
|
|
20240104,111800,2994643740,5580,5580,5590,5580,1825
|
|
20240104,111700,2984458690,5580,5590,5590,5580,604
|
|
20240104,111600,2981084980,5580,5580,5590,5580,764
|
|
20240104,111500,2976820960,5580,5580,5580,5580,273
|
|
20240104,111400,2975297620,5580,5590,5590,5580,491
|
|
20240104,111300,2972556540,5590,5580,5590,5580,796
|
|
20240104,111200,2968114850,5580,5580,5580,5570,2289
|
|
20240104,111100,2955343700,5580,5580,5580,5580,360
|
|
20240104,111000,2953334900,5580,5580,5590,5580,800
|
|
20240104,110900,2948870890,5580,5580,5580,5580,2224
|
|
20240104,110800,2936460970,5580,5580,5590,5580,686
|
|
20240104,110700,2932632800,5580,5580,5590,5580,2561
|
|
20240104,110600,2918342220,5590,5580,5590,5580,1223
|
|
20240104,110500,2911511450,5590,5580,5590,5580,902
|
|
20240104,110400,2906471010,5580,5580,5580,5580,543
|
|
20240104,110300,2903441070,5580,5580,5580,5560,1097
|
|
20240104,110200,2897321460,5570,5560,5570,5550,21229
|
|
20240104,110100,2779281800,5570,5560,5570,5550,12702
|
|
20240104,110000,2708767600,5560,5590,5590,5560,7138
|
|
20240104,105900,2669039080,5590,5600,5600,5580,4806
|
|
20240104,105800,2642219610,5580,5580,5580,5580,1950
|
|
20240104,105700,2631338610,5590,5600,5600,5590,2216
|
|
20240104,105600,2618948610,5600,5590,5600,5590,2002
|
|
20240104,105500,2607756120,5590,5590,5590,5570,6822
|
|
20240104,105400,2569702040,5590,5590,5600,5590,3425
|
|
20240104,105300,2550556130,5590,5580,5600,5580,3276
|
|
20240104,105200,2532254970,5590,5620,5630,5580,29853
|
|
20240104,105100,2365059050,5620,5620,5620,5610,804
|
|
20240104,105000,2360546560,5610,5620,5630,5610,16727
|
|
20240104,104900,2266574170,5630,5660,5660,5620,14003
|
|
20240104,104800,2187744240,5660,5650,5660,5640,567
|
|
20240104,104700,2184542760,5670,5640,5670,5630,846
|
|
20240104,104600,2179769080,5640,5660,5660,5630,2491
|
|
20240104,104500,2165717710,5660,5640,5660,5640,536
|
|
20240104,104400,2162692170,5650,5670,5670,5640,1359
|
|
20240104,104300,2155027210,5640,5660,5670,5640,2464
|
|
20240104,104200,2141118340,5670,5650,5670,5650,2082
|
|
20240104,104100,2129350500,5650,5660,5660,5650,1227
|
|
20240104,104000,2122417940,5650,5660,5670,5650,186
|
|
20240104,103900,2121366780,5660,5660,5670,5650,453
|
|
20240104,103800,2118803290,5660,5640,5660,5640,419
|
|
20240104,103700,2116438460,5640,5640,5660,5640,465
|
|
20240104,103600,2113813970,5640,5660,5660,5640,2030
|
|
20240104,103500,2102341850,5660,5660,5660,5660,208
|
|
20240104,103400,2101164570,5660,5670,5670,5660,124
|
|
20240104,103300,2100462710,5660,5660,5660,5650,1389
|
|
20240104,103200,2092602960,5660,5670,5670,5660,726
|
|
20240104,103100,2088491370,5670,5660,5690,5660,1012
|
|
20240104,103000,2082752820,5670,5660,5670,5660,1165
|
|
20240104,102900,2076153440,5660,5690,5690,5660,1116
|
|
20240104,102800,2069833630,5690,5710,5710,5660,2111
|
|
20240104,102700,2057871490,5720,5670,5740,5660,5317
|
|
20240104,102600,2027562520,5670,5660,5670,5650,331
|
|
20240104,102500,2025688670,5660,5650,5660,5650,4607
|
|
20240104,102400,1999659080,5660,5670,5670,5660,840
|
|
20240104,102300,1994903430,5660,5650,5660,5650,1123
|
|
20240104,102200,1988552160,5650,5650,5660,5640,858
|
|
20240104,102100,1983704040,5640,5640,5650,5630,1665
|
|
20240104,102000,1974311260,5640,5640,5650,5630,789
|
|
20240104,101900,1969862250,5630,5640,5660,5630,3191
|
|
20240104,101800,1951871390,5640,5640,5650,5640,951
|
|
20240104,101700,1946507120,5640,5640,5640,5640,1109
|
|
20240104,101600,1940252360,5640,5640,5650,5640,4795
|
|
20240104,101500,1913182610,5640,5650,5670,5640,2559
|
|
20240104,101400,1898730230,5640,5660,5660,5640,11727
|
|
20240104,101300,1832440490,5680,5650,5680,5650,3846
|
|
20240104,101200,1810665340,5650,5660,5660,5650,4237
|
|
20240104,101100,1786704370,5660,5660,5670,5660,5176
|
|
20240104,101000,1757406110,5660,5670,5670,5660,578
|
|
20240104,100900,1754131190,5670,5670,5690,5670,444
|
|
20240104,100800,1751609040,5670,5660,5680,5660,587
|
|
20240104,100700,1748283380,5670,5660,5670,5660,414
|
|
20240104,100600,1745937730,5670,5690,5690,5670,1341
|
|
20240104,100500,1738331090,5700,5670,5700,5670,844
|
|
20240104,100400,1733538710,5670,5680,5690,5660,5077
|
|
20240104,100300,1704737260,5680,5680,5680,5670,1115
|
|
20240104,100200,1698406640,5680,5680,5680,5670,754
|
|
20240104,100100,1694124850,5680,5680,5680,5670,2780
|
|
20240104,100000,1678339260,5680,5680,5690,5680,301
|
|
20240104,095900,1676628370,5680,5670,5680,5670,372
|
|
20240104,095800,1674516500,5670,5690,5690,5670,2321
|
|
20240104,095700,1661351710,5690,5690,5700,5680,2463
|
|
20240104,095600,1647356770,5690,5680,5690,5680,339
|
|
20240104,095500,1645429950,5690,5690,5690,5680,1158
|
|
20240104,095400,1638851730,5680,5690,5700,5680,1229
|
|
20240104,095300,1631866920,5690,5700,5700,5690,2879
|
|
20240104,095200,1615484200,5700,5720,5730,5700,3665
|
|
20240104,095100,1594555830,5720,5700,5720,5700,1322
|
|
20240104,095000,1586999040,5700,5700,5710,5700,1002
|
|
20240104,094900,1581287590,5700,5700,5720,5700,4188
|
|
20240104,094800,1557411740,5690,5690,5700,5690,5835
|
|
20240104,094700,1524158360,5690,5690,5700,5680,1160
|
|
20240104,094600,1517557580,5690,5700,5700,5680,1609
|
|
20240104,094500,1508402230,5700,5680,5700,5670,5298
|
|
20240104,094400,1478233790,5680,5690,5690,5660,505
|
|
20240104,094300,1475371100,5670,5700,5700,5670,3423
|
|
20240104,094200,1455923020,5700,5670,5700,5660,6014
|
|
20240104,094100,1421757110,5670,5660,5680,5660,4453
|
|
20240104,094000,1396515580,5670,5680,5690,5650,21717
|
|
20240104,093900,1273724660,5680,5660,5690,5660,6048
|
|
20240104,093800,1239449230,5660,5680,5680,5660,2917
|
|
20240104,093700,1222918540,5670,5670,5690,5660,1083
|
|
20240104,093600,1216779340,5690,5670,5700,5650,18989
|
|
20240104,093500,1108992970,5660,5700,5700,5660,9304
|
|
20240104,093400,1056225160,5710,5700,5710,5690,7320
|
|
20240104,093300,1014497250,5700,5700,5710,5700,650
|
|
20240104,093200,1010792210,5700,5700,5710,5680,13366
|
|
20240104,093100,934759280,5710,5730,5740,5700,5791
|
|
20240104,093000,901708310,5730,5720,5740,5720,959
|
|
20240104,092900,896208830,5720,5740,5740,5720,903
|
|
20240104,092800,891037690,5730,5740,5750,5730,2844
|
|
20240104,092700,874716080,5740,5760,5760,5740,1442
|
|
20240104,092600,866433350,5760,5750,5760,5740,1295
|
|
20240104,092500,858986360,5750,5740,5750,5730,1141
|
|
20240104,092400,852434510,5750,5750,5750,5730,1733
|
|
20240104,092300,842474620,5750,5710,5760,5710,1678
|
|
20240104,092200,832840990,5710,5730,5730,5710,2087
|
|
20240104,092100,820918860,5750,5730,5750,5710,1695
|
|
20240104,092000,811222690,5730,5720,5760,5720,3105
|
|
20240104,091900,793363640,5710,5710,5730,5700,4919
|
|
20240104,091800,765279440,5710,5740,5740,5710,6372
|
|
20240104,091700,728836440,5740,5780,5780,5740,14810
|
|
20240104,091600,643555930,5780,5770,5780,5760,1372
|
|
20240104,091500,635639230,5770,5780,5780,5770,2028
|
|
20240104,091400,623923410,5780,5780,5790,5760,2295
|
|
20240104,091300,610670190,5770,5770,5770,5760,1892
|
|
20240104,091200,599767740,5760,5770,5780,5750,4098
|
|
20240104,091100,576122460,5770,5730,5780,5730,5378
|
|
20240104,091000,545217680,5730,5710,5730,5710,2252
|
|
20240104,090900,532323020,5700,5750,5750,5700,11270
|
|
20240104,090800,467810310,5730,5710,5770,5710,2319
|
|
20240104,090700,454528750,5710,5720,5730,5710,1121
|
|
20240104,090600,448123980,5730,5690,5730,5680,4970
|
|
20240104,090500,419779370,5690,5680,5690,5660,6532
|
|
20240104,090400,382699000,5670,5710,5710,5660,4891
|
|
20240104,090300,354929810,5700,5700,5700,5650,10698
|
|
20240104,090200,294174310,5700,5740,5740,5650,24603
|
|
20240104,090100,154319450,5720,5730,5780,5720,7410
|
|
20240104,090000,111806200,5730,5780,5780,5700,19433
|