619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,191600,3702792920,4895,4895,4895,4895,1992
|
|
20240104,191500,3702792920,4895,4895,4895,4895,0
|
|
20240104,191400,3702792920,4895,4895,4895,4895,0
|
|
20240104,191300,3702792920,4895,4895,4895,4895,0
|
|
20240104,191200,3702792920,4895,4895,4895,4895,0
|
|
20240104,191100,3702792920,4895,4895,4895,4895,0
|
|
20240104,191000,3702792920,4895,4895,4895,4895,0
|
|
20240104,190900,3702792920,4895,4895,4895,4895,0
|
|
20240104,190800,3702792920,4895,4895,4895,4895,0
|
|
20240104,190700,3702792920,4895,4895,4895,4895,0
|
|
20240104,190600,3702792920,4895,4895,4895,4895,0
|
|
20240104,190500,3702792920,4895,4895,4895,4895,0
|
|
20240104,190400,3702792920,4895,4895,4895,4895,0
|
|
20240104,190300,3702792920,4895,4895,4895,4895,0
|
|
20240104,190200,3702792920,4895,4895,4895,4895,0
|
|
20240104,190100,3702792920,4895,4895,4895,4895,0
|
|
20240104,190000,3702792920,4895,4895,4895,4895,0
|
|
20240104,185900,3702792920,4895,4895,4895,4895,0
|
|
20240104,185800,3702792920,4895,4895,4895,4895,0
|
|
20240104,185700,3702792920,4895,4895,4895,4895,0
|
|
20240104,185600,3702792920,4895,4895,4895,4895,0
|
|
20240104,185500,3702792920,4895,4895,4895,4895,0
|
|
20240104,185400,3702792920,4895,4895,4895,4895,0
|
|
20240104,185300,3702792920,4895,4895,4895,4895,0
|
|
20240104,185200,3702792920,4895,4895,4895,4895,0
|
|
20240104,185100,3702792920,4895,4895,4895,4895,0
|
|
20240104,185000,3702792920,4895,4895,4895,4895,0
|
|
20240104,184900,3702792920,4895,4895,4895,4895,0
|
|
20240104,184800,3702792920,4895,4895,4895,4895,0
|
|
20240104,184700,3702792920,4895,4895,4895,4895,0
|
|
20240104,184600,3702792920,4895,4895,4895,4895,1992
|
|
20240104,184500,3702792920,4895,4895,4895,4895,0
|
|
20240104,184400,3702792920,4895,4895,4895,4895,0
|
|
20240104,184300,3702792920,4895,4895,4895,4895,0
|
|
20240104,184200,3702792920,4895,4895,4895,4895,0
|
|
20240104,184100,3702792920,4895,4895,4895,4895,0
|
|
20240104,184000,3702792920,4895,4895,4895,4895,0
|
|
20240104,183900,3702792920,4895,4895,4895,4895,0
|
|
20240104,183800,3702792920,4895,4895,4895,4895,0
|
|
20240104,183700,3702792920,4895,4895,4895,4895,0
|
|
20240104,183600,3702792920,4895,4895,4895,4895,0
|
|
20240104,183500,3702792920,4895,4895,4895,4895,0
|
|
20240104,183400,3702792920,4895,4895,4895,4895,0
|
|
20240104,183300,3702792920,4895,4895,4895,4895,0
|
|
20240104,183200,3702792920,4895,4895,4895,4895,0
|
|
20240104,183100,3702792920,4895,4895,4895,4895,0
|
|
20240104,183000,3702792920,4895,4895,4895,4895,0
|
|
20240104,182900,3702792920,4895,4895,4895,4895,0
|
|
20240104,182800,3702792920,4895,4895,4895,4895,0
|
|
20240104,182700,3702792920,4895,4895,4895,4895,0
|
|
20240104,182600,3702792920,4895,4895,4895,4895,0
|
|
20240104,182500,3702792920,4895,4895,4895,4895,0
|
|
20240104,182400,3702792920,4895,4895,4895,4895,0
|
|
20240104,182300,3702792920,4895,4895,4895,4895,0
|
|
20240104,182200,3702792920,4895,4895,4895,4895,0
|
|
20240104,182100,3702792920,4895,4895,4895,4895,0
|
|
20240104,182000,3702792920,4895,4895,4895,4895,0
|
|
20240104,181900,3702792920,4895,4895,4895,4895,0
|
|
20240104,181800,3702792920,4895,4895,4895,4895,0
|
|
20240104,181700,3702792920,4895,4895,4895,4895,0
|
|
20240104,181600,3702792920,4895,4895,4895,4895,1992
|
|
20240104,181500,3702792920,4895,4895,4895,4895,0
|
|
20240104,181400,3702792920,4895,4895,4895,4895,0
|
|
20240104,181300,3702792920,4895,4895,4895,4895,0
|
|
20240104,181200,3702792920,4895,4895,4895,4895,0
|
|
20240104,181100,3702792920,4895,4895,4895,4895,0
|
|
20240104,181000,3702792920,4895,4895,4895,4895,0
|
|
20240104,180900,3702792920,4895,4895,4895,4895,0
|
|
20240104,180800,3702792920,4895,4895,4895,4895,0
|
|
20240104,180700,3702792920,4895,4895,4895,4895,0
|
|
20240104,180600,3702792920,4895,4895,4895,4895,0
|
|
20240104,180500,3702792920,4895,4895,4895,4895,0
|
|
20240104,180400,3702792920,4895,4895,4895,4895,0
|
|
20240104,180300,3702792920,4895,4895,4895,4895,0
|
|
20240104,180200,3702792920,4895,4895,4895,4895,0
|
|
20240104,180100,3702792920,4895,4895,4895,4895,0
|
|
20240104,180000,3702792920,4895,4895,4895,4895,0
|
|
20240104,175900,3702792920,4895,4895,4895,4895,0
|
|
20240104,175800,3702792920,4895,4895,4895,4895,0
|
|
20240104,175700,3702792920,4895,4895,4895,4895,0
|
|
20240104,175600,3702792920,4895,4895,4895,4895,0
|
|
20240104,175500,3702792920,4895,4895,4895,4895,0
|
|
20240104,175400,3702792920,4895,4895,4895,4895,0
|
|
20240104,175300,3702792920,4895,4895,4895,4895,0
|
|
20240104,175200,3702792920,4895,4895,4895,4895,0
|
|
20240104,175100,3702792920,4895,4895,4895,4895,0
|
|
20240104,175000,3702792920,4895,4895,4895,4895,0
|
|
20240104,174900,3702792920,4895,4895,4895,4895,0
|
|
20240104,174800,3702792920,4895,4895,4895,4895,0
|
|
20240104,174700,3702792920,4895,4895,4895,4895,0
|
|
20240104,174600,3702792920,4895,4895,4895,4895,1992
|
|
20240104,174500,3702792920,4895,4895,4895,4895,0
|
|
20240104,174400,3702792920,4895,4895,4895,4895,0
|
|
20240104,174300,3702792920,4895,4895,4895,4895,0
|
|
20240104,174200,3702792920,4895,4895,4895,4895,0
|
|
20240104,174100,3702792920,4895,4895,4895,4895,0
|
|
20240104,174000,3702792920,4895,4895,4895,4895,0
|
|
20240104,173900,3702792920,4895,4895,4895,4895,0
|
|
20240104,173800,3702792920,4895,4895,4895,4895,0
|
|
20240104,173700,3702792920,4895,4895,4895,4895,0
|
|
20240104,173600,3702792920,4895,4895,4895,4895,0
|
|
20240104,173500,3702792920,4895,4895,4895,4895,0
|
|
20240104,173400,3702792920,4895,4895,4895,4895,0
|
|
20240104,173300,3702792920,4895,4895,4895,4895,0
|
|
20240104,173200,3702792920,4895,4895,4895,4895,0
|
|
20240104,173100,3702792920,4895,4895,4895,4895,0
|
|
20240104,173000,3702792920,4895,4895,4895,4895,0
|
|
20240104,172900,3702792920,4895,4895,4895,4895,0
|
|
20240104,172800,3702792920,4895,4895,4895,4895,0
|
|
20240104,172700,3702792920,4895,4895,4895,4895,0
|
|
20240104,172600,3702792920,4895,4895,4895,4895,0
|
|
20240104,172500,3702792920,4895,4895,4895,4895,0
|
|
20240104,172400,3702792920,4895,4895,4895,4895,0
|
|
20240104,172300,3702792920,4895,4895,4895,4895,0
|
|
20240104,172200,3702792920,4895,4895,4895,4895,0
|
|
20240104,172100,3702792920,4895,4895,4895,4895,0
|
|
20240104,172000,3702792920,4895,4895,4895,4895,0
|
|
20240104,171900,3702792920,4895,4895,4895,4895,0
|
|
20240104,171800,3702792920,4895,4895,4895,4895,0
|
|
20240104,171700,3702792920,4895,4895,4895,4895,0
|
|
20240104,171600,3702792920,4895,4895,4895,4895,1992
|
|
20240104,171500,3702792920,4895,4895,4895,4895,0
|
|
20240104,171400,3702792920,4895,4895,4895,4895,0
|
|
20240104,171300,3702792920,4895,4895,4895,4895,0
|
|
20240104,171200,3702792920,4895,4895,4895,4895,0
|
|
20240104,171100,3702792920,4895,4895,4895,4895,0
|
|
20240104,171000,3702792920,4895,4895,4895,4895,0
|
|
20240104,170900,3702792920,4895,4895,4895,4895,0
|
|
20240104,170800,3702792920,4895,4895,4895,4895,0
|
|
20240104,170700,3702792920,4895,4895,4895,4895,0
|
|
20240104,170600,3702792920,4895,4895,4895,4895,0
|
|
20240104,170500,3702792920,4895,4895,4895,4895,0
|
|
20240104,170400,3702792920,4895,4895,4895,4895,0
|
|
20240104,170300,3702792920,4895,4895,4895,4895,0
|
|
20240104,170200,3702792920,4895,4895,4895,4895,0
|
|
20240104,170100,3702792920,4895,4895,4895,4895,0
|
|
20240104,170000,3702792920,4895,4895,4895,4895,0
|
|
20240104,165900,3702792920,4895,4895,4895,4895,0
|
|
20240104,165800,3702792920,4895,4895,4895,4895,0
|
|
20240104,165700,3702792920,4895,4895,4895,4895,0
|
|
20240104,165600,3702792920,4895,4895,4895,4895,0
|
|
20240104,165500,3702792920,4895,4895,4895,4895,0
|
|
20240104,165400,3702792920,4895,4895,4895,4895,0
|
|
20240104,165300,3702792920,4895,4895,4895,4895,0
|
|
20240104,165200,3702792920,4895,4895,4895,4895,0
|
|
20240104,165100,3702792920,4895,4895,4895,4895,0
|
|
20240104,165000,3702792920,4895,4895,4895,4895,0
|
|
20240104,164900,3702792920,4895,4895,4895,4895,0
|
|
20240104,164800,3702792920,4895,4895,4895,4895,0
|
|
20240104,164700,3702792920,4895,4895,4895,4895,0
|
|
20240104,164600,3702792920,4895,4895,4895,4895,1992
|
|
20240104,164500,3702792920,4895,4895,4895,4895,0
|
|
20240104,164400,3702792920,4895,4895,4895,4895,0
|
|
20240104,164300,3702792920,4895,4895,4895,4895,0
|
|
20240104,164200,3702792920,4895,4895,4895,4895,0
|
|
20240104,164100,3702792920,4895,4895,4895,4895,0
|
|
20240104,164000,3702792920,4895,4895,4895,4895,0
|
|
20240104,163900,3702792920,4895,4895,4895,4895,0
|
|
20240104,163800,3702792920,4895,4895,4895,4895,0
|
|
20240104,163700,3702792920,4895,4895,4895,4895,0
|
|
20240104,163600,3702792920,4895,4895,4895,4895,0
|
|
20240104,163500,3702792920,4895,4895,4895,4895,0
|
|
20240104,163400,3702792920,4895,4895,4895,4895,0
|
|
20240104,163300,3702792920,4895,4895,4895,4895,0
|
|
20240104,163200,3702792920,4895,4895,4895,4895,0
|
|
20240104,163100,3702792920,4895,4895,4895,4895,0
|
|
20240104,163000,3702792920,4895,4895,4895,4895,0
|
|
20240104,162900,3702792920,4895,4895,4895,4895,0
|
|
20240104,162800,3702792920,4895,4895,4895,4895,0
|
|
20240104,162700,3702792920,4895,4895,4895,4895,0
|
|
20240104,162600,3702792920,4895,4895,4895,4895,0
|
|
20240104,162500,3702792920,4895,4895,4895,4895,0
|
|
20240104,162400,3702792920,4895,4895,4895,4895,0
|
|
20240104,162300,3702792920,4895,4895,4895,4895,0
|
|
20240104,162200,3702792920,4895,4895,4895,4895,0
|
|
20240104,162100,3702792920,4895,4895,4895,4895,0
|
|
20240104,162000,3702792920,4895,4895,4895,4895,0
|
|
20240104,161900,3702792920,4895,4895,4895,4895,0
|
|
20240104,161800,3702792920,4895,4895,4895,4895,0
|
|
20240104,161700,3702792920,4895,4895,4895,4895,0
|
|
20240104,161600,3702792920,4895,4895,4895,4895,1992
|
|
20240104,161500,3702792920,4895,4895,4895,4895,0
|
|
20240104,161400,3702792920,4895,4895,4895,4895,0
|
|
20240104,161300,3702792920,4895,4895,4895,4895,0
|
|
20240104,161200,3702792920,4895,4895,4895,4895,0
|
|
20240104,161100,3702792920,4895,4895,4895,4895,0
|
|
20240104,161000,3702792920,4895,4895,4895,4895,0
|
|
20240104,160900,3702792920,4895,4895,4895,4895,0
|
|
20240104,160800,3702792920,4895,4895,4895,4895,0
|
|
20240104,160700,3702792920,4895,4895,4895,4895,0
|
|
20240104,160600,3702792920,4895,4895,4895,4895,0
|
|
20240104,160500,3702792920,4895,4895,4895,4895,0
|
|
20240104,160400,3702792920,4895,4895,4895,4895,0
|
|
20240104,160300,3702792920,4895,4895,4895,4895,0
|
|
20240104,160200,3702792920,4895,4895,4895,4895,0
|
|
20240104,160100,3702792920,4895,4895,4895,4895,0
|
|
20240104,160000,3702792920,4895,4895,4895,4895,0
|
|
20240104,155900,3702792920,4895,4895,4895,4895,0
|
|
20240104,155800,3702792920,4895,4895,4895,4895,0
|
|
20240104,155700,3702792920,4895,4895,4895,4895,0
|
|
20240104,155600,3702792920,4895,4895,4895,4895,0
|
|
20240104,155500,3702792920,4895,4895,4895,4895,0
|
|
20240104,155400,3702792920,4895,4895,4895,4895,0
|
|
20240104,155300,3702792920,4895,4895,4895,4895,0
|
|
20240104,155200,3702792920,4895,4895,4895,4895,0
|
|
20240104,155100,3702792920,4895,4895,4895,4895,0
|
|
20240104,155000,3702792920,4895,4895,4895,4895,0
|
|
20240104,154900,3702792920,4895,4895,4895,4895,0
|
|
20240104,154800,3702792920,4895,4895,4895,4895,0
|
|
20240104,154700,3702792920,4895,4895,4895,4895,0
|
|
20240104,154600,3702792920,4895,4895,4895,4895,1992
|
|
20240104,154500,3702792920,4895,4895,4895,4895,0
|
|
20240104,154400,3702792920,4895,4895,4895,4895,0
|
|
20240104,154300,3702792920,4895,4895,4895,4895,0
|
|
20240104,154200,3702792920,4895,4895,4895,4895,0
|
|
20240104,154100,3702792920,4895,4895,4895,4895,0
|
|
20240104,154000,3702792920,4895,4895,4895,4895,0
|
|
20240104,153900,3702792920,4895,4895,4895,4895,0
|
|
20240104,153800,3702792920,4895,4895,4895,4895,0
|
|
20240104,153700,3702792920,4895,4895,4895,4895,0
|
|
20240104,153600,3702792920,4895,4895,4895,4895,0
|
|
20240104,153500,3702792920,4895,4895,4895,4895,0
|
|
20240104,153400,3702792920,4895,4895,4895,4895,0
|
|
20240104,153300,3702792920,4895,4895,4895,4895,0
|
|
20240104,153200,3702792920,4895,4895,4895,4895,0
|
|
20240104,153100,3702792920,4895,4895,4895,4895,0
|
|
20240104,153000,3702792920,4895,4895,4895,4895,1992
|
|
20240104,152900,3693042080,4895,4895,4895,4895,0
|
|
20240104,152800,3693042080,4895,4895,4895,4895,0
|
|
20240104,152700,3693042080,4895,4895,4895,4895,0
|
|
20240104,152600,3693042080,4895,4895,4895,4895,0
|
|
20240104,152500,3693042080,4895,4895,4895,4895,0
|
|
20240104,152400,3693042080,4895,4895,4895,4895,0
|
|
20240104,152300,3693042080,4895,4895,4895,4895,0
|
|
20240104,152200,3693042080,4895,4895,4895,4895,0
|
|
20240104,152100,3693042080,4895,4895,4895,4895,0
|
|
20240104,152000,3693042080,4895,4895,4895,4895,0
|
|
20240104,151900,3693042080,4895,4880,4895,4880,3987
|
|
20240104,151800,3673533210,4880,4885,4890,4880,2759
|
|
20240104,151700,3660066700,4885,4880,4885,4880,1360
|
|
20240104,151600,3653423345,4880,4885,4885,4880,3614
|
|
20240104,151500,3635770575,4890,4880,4890,4880,4124
|
|
20240104,151400,3615621170,4885,4885,4885,4880,982
|
|
20240104,151300,3610825280,4885,4885,4885,4885,30
|
|
20240104,151200,3610678730,4885,4890,4890,4885,11642
|
|
20240104,151100,3553799620,4895,4895,4895,4895,58
|
|
20240104,151000,3553515710,4895,4895,4895,4895,22
|
|
20240104,150900,3553408020,4890,4890,4890,4890,605
|
|
20240104,150800,3550449570,4900,4900,4900,4900,312
|
|
20240104,150700,3548920770,4900,4900,4900,4900,202
|
|
20240104,150600,3547930970,4900,4905,4905,4900,222
|
|
20240104,150500,3546843025,4905,4890,4905,4890,1277
|
|
20240104,150400,3540594175,4890,4890,4890,4885,343
|
|
20240104,150300,3538918405,4885,4890,4895,4885,379
|
|
20240104,150200,3537065060,4895,4880,4895,4880,1915
|
|
20240104,150100,3527710720,4880,4885,4885,4880,995
|
|
20240104,150000,3522853210,4890,4890,4890,4890,896
|
|
20240104,145900,3518471770,4890,4890,4890,4890,392
|
|
20240104,145800,3516554890,4890,4885,4890,4885,224
|
|
20240104,145700,3515459630,4885,4885,4885,4885,258
|
|
20240104,145600,3514199300,4885,4885,4885,4885,41
|
|
20240104,145500,3513999015,4880,4880,4880,4880,0
|
|
20240104,145400,3513999015,4880,4885,4885,4880,2159
|
|
20240104,145300,3503457715,4885,4890,4895,4885,893
|
|
20240104,145200,3499088725,4890,4895,4895,4890,1655
|
|
20240104,145100,3490988875,4895,4895,4895,4895,10
|
|
20240104,145000,3490939925,4890,4895,4895,4890,642
|
|
20240104,144900,3487798755,4900,4895,4905,4895,361
|
|
20240104,144800,3486030850,4895,4895,4895,4895,50
|
|
20240104,144700,3485786100,4910,4900,4910,4895,489
|
|
20240104,144600,3483388805,4895,4895,4895,4895,104
|
|
20240104,144500,3482879725,4895,4895,4895,4895,298
|
|
20240104,144400,3481421015,4895,4885,4895,4885,95
|
|
20240104,144300,3480956540,4885,4885,4885,4885,200
|
|
20240104,144200,3479979540,4880,4880,4880,4880,1136
|
|
20240104,144100,3474435860,4880,4880,4880,4880,195
|
|
20240104,144000,3473484260,4875,4875,4875,4875,0
|
|
20240104,143900,3473484260,4875,4880,4880,4875,25
|
|
20240104,143800,3473362265,4875,4875,4875,4875,18
|
|
20240104,143700,3473274515,4875,4880,4885,4875,3376
|
|
20240104,143600,3456811255,4890,4880,4890,4880,163
|
|
20240104,143500,3456015805,4880,4880,4885,4880,1240
|
|
20240104,143400,3449962105,4885,4885,4885,4885,1
|
|
20240104,143300,3449957220,4890,4890,4890,4890,100
|
|
20240104,143200,3449468220,4890,4890,4890,4890,199
|
|
20240104,143100,3448495110,4890,4880,4890,4880,223
|
|
20240104,143000,3447406770,4875,4880,4880,4875,587
|
|
20240104,142900,3444543695,4880,4880,4880,4880,254
|
|
20240104,142800,3443304175,4875,4875,4880,4875,455
|
|
20240104,142700,3441085545,4880,4880,4880,4880,1
|
|
20240104,142600,3441080665,4875,4890,4890,4875,5510
|
|
20240104,142500,3414194125,4885,4895,4895,4885,151
|
|
20240104,142400,3413456215,4885,4885,4885,4885,9
|
|
20240104,142300,3413412250,4885,4885,4885,4885,1005
|
|
20240104,142200,3408502825,4885,4890,4890,4885,951
|
|
20240104,142100,3403856190,4880,4880,4880,4880,778
|
|
20240104,142000,3400059550,4880,4885,4885,4880,663
|
|
20240104,141900,3396823955,4885,4900,4900,4885,1859
|
|
20240104,141800,3387741500,4890,4890,4890,4890,369
|
|
20240104,141700,3385937090,4890,4890,4890,4890,301
|
|
20240104,141600,3384465200,4890,4890,4890,4880,403
|
|
20240104,141500,3382494540,4880,4880,4880,4880,0
|
|
20240104,141400,3382494540,4880,4885,4885,4880,345
|
|
20240104,141300,3380809565,4885,4885,4885,4885,200
|
|
20240104,141200,3379832565,4885,4885,4885,4885,2150
|
|
20240104,141100,3369329815,4885,4885,4885,4885,988
|
|
20240104,141000,3364503435,4885,4885,4885,4885,630
|
|
20240104,140900,3361425885,4880,4880,4880,4880,0
|
|
20240104,140800,3361425885,4880,4880,4880,4880,0
|
|
20240104,140700,3361425885,4880,4880,4880,4880,106
|
|
20240104,140600,3360908605,4880,4880,4880,4880,100
|
|
20240104,140500,3360420605,4880,4885,4885,4880,125
|
|
20240104,140400,3359810005,4885,4885,4885,4880,430
|
|
20240104,140300,3357709605,4885,4885,4885,4885,346
|
|
20240104,140200,3356019395,4885,4890,4890,4885,4097
|
|
20240104,140100,3336002075,4890,4890,4890,4890,2000
|
|
20240104,140000,3326222075,4890,4890,4890,4890,1
|
|
20240104,135900,3326217185,4890,4890,4890,4890,0
|
|
20240104,135800,3326217185,4890,4890,4890,4890,1
|
|
20240104,135700,3326212295,4890,4890,4890,4890,412
|
|
20240104,135600,3324197615,4890,4890,4890,4890,500
|
|
20240104,135500,3321752615,4890,4900,4900,4890,1003
|
|
20240104,135400,3316845745,4900,4900,4900,4900,97
|
|
20240104,135300,3316370445,4900,4900,4900,4900,10
|
|
20240104,135200,3316321445,4900,4900,4900,4900,121
|
|
20240104,135100,3315728545,4895,4895,4895,4895,204
|
|
20240104,135000,3314729965,4895,4895,4895,4895,200
|
|
20240104,134900,3313750965,4895,4895,4900,4895,55
|
|
20240104,134800,3313481735,4895,4895,4895,4895,11
|
|
20240104,134700,3313427890,4900,4900,4900,4900,184
|
|
20240104,134600,3312526290,4900,4900,4900,4900,136
|
|
20240104,134500,3311859890,4900,4900,4900,4900,20
|
|
20240104,134400,3311761890,4900,4900,4900,4890,305
|
|
20240104,134300,3310268600,4900,4900,4900,4900,780
|
|
20240104,134200,3306446600,4900,4900,4900,4900,395
|
|
20240104,134100,3304511100,4900,4900,4900,4900,4556
|
|
20240104,134000,3282186700,4900,4900,4900,4900,1
|
|
20240104,133900,3282181800,4900,4900,4900,4900,1561
|
|
20240104,133800,3274532900,4900,4905,4910,4900,71
|
|
20240104,133700,3274184620,4910,4910,4910,4910,0
|
|
20240104,133600,3274184620,4910,4905,4910,4905,409
|
|
20240104,133500,3272178390,4905,4910,4910,4905,114
|
|
20240104,133400,3271618720,4910,4910,4910,4910,0
|
|
20240104,133300,3271618720,4910,4910,4910,4910,90
|
|
20240104,133200,3271176820,4910,4915,4915,4910,224
|
|
20240104,133100,3270075960,4900,4905,4905,4900,1116
|
|
20240104,133000,3264606055,4915,4905,4915,4900,1208
|
|
20240104,132900,3258683805,4900,4910,4910,4900,115
|
|
20240104,132800,3258119975,4910,4905,4910,4905,279
|
|
20240104,132700,3256750205,4900,4900,4900,4895,976
|
|
20240104,132600,3251970460,4900,4900,4900,4900,5
|
|
20240104,132500,3251945960,4895,4895,4895,4895,0
|
|
20240104,132400,3251945960,4895,4900,4900,4895,8051
|
|
20240104,132300,3212509565,4900,4900,4900,4900,200
|
|
20240104,132200,3211529565,4900,4905,4905,4900,201
|
|
20240104,132100,3210544660,4905,4905,4905,4905,603
|
|
20240104,132000,3207586945,4905,4910,4910,4905,1279
|
|
20240104,131900,3201311950,4910,4910,4910,4910,1
|
|
20240104,131800,3201307040,4905,4915,4915,4905,9
|
|
20240104,131700,3201262885,4905,4910,4915,4905,6
|
|
20240104,131600,3201233435,4910,4905,4910,4905,1652
|
|
20240104,131500,3193128850,4900,4900,4900,4900,30
|
|
20240104,131400,3192981850,4905,4905,4905,4905,400
|
|
20240104,131300,3191019850,4905,4905,4905,4905,410
|
|
20240104,131200,3189008800,4905,4905,4905,4905,525
|
|
20240104,131100,3186433675,4915,4915,4915,4915,0
|
|
20240104,131000,3186433675,4915,4910,4915,4905,282
|
|
20240104,130900,3185049955,4910,4910,4910,4905,204
|
|
20240104,130800,3184048585,4910,4910,4910,4910,178
|
|
20240104,130700,3183174605,4910,4910,4910,4910,0
|
|
20240104,130600,3183174605,4910,4910,4910,4910,227
|
|
20240104,130500,3182060035,4905,4905,4905,4900,853
|
|
20240104,130400,3177878320,4905,4905,4905,4905,303
|
|
20240104,130300,3176392105,4905,4905,4905,4905,0
|
|
20240104,130200,3176392105,4905,4900,4905,4900,510
|
|
20240104,130100,3173892605,4900,4900,4900,4900,1862
|
|
20240104,130000,3164768805,4910,4910,4910,4910,100
|
|
20240104,125900,3164277805,4900,4900,4900,4895,1469
|
|
20240104,125800,3157081280,4900,4900,4900,4900,228
|
|
20240104,125700,3155964080,4900,4910,4910,4900,1186
|
|
20240104,125600,3150148320,4910,4900,4910,4900,111
|
|
20240104,125500,3149603590,4905,4905,4905,4900,174
|
|
20240104,125400,3148750785,4905,4910,4910,4900,1086
|
|
20240104,125300,3143423390,4900,4900,4900,4900,86
|
|
20240104,125200,3143001990,4900,4900,4900,4900,0
|
|
20240104,125100,3143001990,4900,4905,4905,4900,1000
|
|
20240104,125000,3138100965,4905,4910,4910,4905,27
|
|
20240104,124900,3137968495,4910,4910,4910,4910,96
|
|
20240104,124800,3137497135,4910,4910,4910,4910,321
|
|
20240104,124700,3135921025,4910,4910,4910,4910,0
|
|
20240104,124600,3135921025,4910,4910,4910,4910,35
|
|
20240104,124500,3135749175,4910,4910,4910,4910,0
|
|
20240104,124400,3135749175,4910,4910,4910,4910,3
|
|
20240104,124300,3135734445,4910,4905,4910,4905,12
|
|
20240104,124200,3135675570,4905,4905,4905,4905,10
|
|
20240104,124100,3135626520,4905,4910,4910,4905,23
|
|
20240104,124000,3135513600,4910,4905,4910,4905,111
|
|
20240104,123900,3134969090,4905,4905,4905,4905,663
|
|
20240104,123800,3131717075,4910,4910,4910,4905,305
|
|
20240104,123700,3130219530,4910,4920,4925,4910,3531
|
|
20240104,123600,3112869570,4925,4925,4925,4925,280
|
|
20240104,123500,3111490570,4920,4925,4925,4920,72
|
|
20240104,123400,3111136320,4925,4930,4930,4925,38
|
|
20240104,123300,3110949140,4930,4930,4930,4920,260
|
|
20240104,123200,3109667530,4930,4925,4930,4925,93
|
|
20240104,123100,3109209405,4930,4930,4930,4930,75
|
|
20240104,123000,3108839655,4925,4925,4925,4925,354
|
|
20240104,122900,3107096205,4925,4925,4930,4925,1314
|
|
20240104,122800,3100624735,4925,4920,4925,4920,564
|
|
20240104,122700,3097847705,4920,4920,4920,4915,129
|
|
20240104,122600,3097213125,4920,4925,4925,4920,3
|
|
20240104,122500,3097198355,4925,4915,4925,4915,2393
|
|
20240104,122400,3085434085,4915,4905,4915,4905,43
|
|
20240104,122300,3085223140,4905,4910,4910,4905,201
|
|
20240104,122200,3084236235,4910,4910,4910,4910,1180
|
|
20240104,122100,3078442435,4910,4910,4910,4910,407
|
|
20240104,122000,3076444065,4910,4915,4915,4910,599
|
|
20240104,121900,3073502925,4915,4910,4915,4910,347
|
|
20240104,121800,3071797830,4915,4910,4915,4910,1396
|
|
20240104,121700,3064938385,4905,4900,4905,4900,933
|
|
20240104,121600,3060365840,4895,4900,4900,4895,1179
|
|
20240104,121500,3054593935,4900,4900,4905,4900,214
|
|
20240104,121400,3053545135,4905,4900,4905,4900,149
|
|
20240104,121300,3052814930,4900,4880,4900,4880,732
|
|
20240104,121200,3049237950,4875,4910,4915,4870,10503
|
|
20240104,121100,2997945075,4920,4915,4920,4910,295
|
|
20240104,121000,2996495040,4915,4920,4920,4915,412
|
|
20240104,120900,2994470030,4920,4915,4920,4910,762
|
|
20240104,120800,2990723595,4915,4905,4915,4905,1201
|
|
20240104,120700,2984831145,4905,4905,4910,4905,1156
|
|
20240104,120600,2979156550,4905,4905,4905,4905,128
|
|
20240104,120500,2978528710,4905,4900,4905,4900,215
|
|
20240104,120400,2977475200,4905,4900,4905,4890,1940
|
|
20240104,120300,2967979055,4900,4895,4900,4895,728
|
|
20240104,120200,2964412505,4895,4880,4895,4880,1078
|
|
20240104,120100,2959139490,4890,4895,4895,4880,1439
|
|
20240104,120000,2952109780,4895,4895,4895,4885,1144
|
|
20240104,115900,2946517920,4895,4895,4895,4895,100
|
|
20240104,115800,2946028420,4895,4890,4895,4890,283
|
|
20240104,115700,2944644400,4890,4880,4890,4880,2978
|
|
20240104,115600,2930098060,4880,4880,4885,4875,1171
|
|
20240104,115500,2924383555,4880,4880,4880,4875,3945
|
|
20240104,115400,2905134735,4885,4885,4885,4885,361
|
|
20240104,115300,2903371250,4890,4895,4895,4885,3519
|
|
20240104,115200,2886175335,4895,4890,4895,4890,104
|
|
20240104,115100,2885666670,4890,4890,4890,4890,1554
|
|
20240104,115000,2878067610,4895,4900,4900,4885,2696
|
|
20240104,114900,2864883280,4900,4900,4900,4900,40
|
|
20240104,114800,2864687280,4900,4895,4900,4895,139
|
|
20240104,114700,2864006625,4895,4900,4900,4895,60
|
|
20240104,114600,2863712680,4900,4895,4900,4895,298
|
|
20240104,114500,2862253730,4895,4895,4895,4890,490
|
|
20240104,114400,2859855790,4895,4895,4895,4895,126
|
|
20240104,114300,2859239020,4900,4895,4900,4890,771
|
|
20240104,114200,2855466775,4895,4895,4900,4895,142
|
|
20240104,114100,2854771670,4895,4900,4900,4895,8
|
|
20240104,114000,2854732480,4900,4895,4900,4895,129
|
|
20240104,113900,2854100650,4895,4895,4900,4895,433
|
|
20240104,113800,2851980765,4895,4895,4895,4890,2818
|
|
20240104,113700,2838198340,4895,4890,4900,4890,1430
|
|
20240104,113600,2831199460,4890,4895,4900,4890,3087
|
|
20240104,113500,2816098810,4895,4895,4900,4895,1193
|
|
20240104,113400,2810258915,4895,4900,4900,4895,1442
|
|
20240104,113300,2803198885,4900,4905,4910,4900,1598
|
|
20240104,113200,2795366805,4910,4900,4910,4900,668
|
|
20240104,113100,2792093125,4910,4900,4910,4900,2180
|
|
20240104,113000,2781405270,4895,4900,4900,4895,1820
|
|
20240104,112900,2772491435,4900,4910,4910,4900,1395
|
|
20240104,112800,2765655900,4900,4905,4910,4900,3274
|
|
20240104,112700,2749612480,4905,4910,4910,4905,4259
|
|
20240104,112600,2728717000,4910,4910,4910,4905,4814
|
|
20240104,112500,2705098100,4910,4920,4920,4910,885
|
|
20240104,112400,2700748145,4920,4915,4920,4910,4336
|
|
20240104,112300,2679446490,4915,4920,4920,4910,2590
|
|
20240104,112200,2666711720,4920,4910,4920,4910,925
|
|
20240104,112100,2662168250,4910,4920,4920,4905,8069
|
|
20240104,112000,2622533745,4920,4935,4935,4920,7001
|
|
20240104,111900,2588070510,4930,4930,4945,4925,11680
|
|
20240104,111800,2530466325,4930,4945,4955,4930,23242
|
|
20240104,111700,2415603100,4950,4955,4960,4915,16603
|
|
20240104,111600,2333643185,4955,4970,4990,4895,52893
|
|
20240104,111500,2072001580,4980,4975,4995,4945,30591
|
|
20240104,111400,1919668425,4990,4940,5070,4935,102413
|
|
20240104,111300,1408805285,4935,4945,4945,4920,3450
|
|
20240104,111200,1391757175,4920,4950,4960,4920,22044
|
|
20240104,111100,1282762045,4960,4940,4960,4935,15856
|
|
20240104,111000,1204257475,4935,4915,4940,4915,3879
|
|
20240104,110900,1185129220,4925,4930,4940,4910,8593
|
|
20240104,110800,1142830655,4940,4930,4940,4920,13105
|
|
20240104,110700,1078251920,4935,4945,4945,4920,3301
|
|
20240104,110600,1061975670,4950,4955,4960,4925,15133
|
|
20240104,110500,987222840,4945,4945,4960,4935,13809
|
|
20240104,110400,918874730,4945,4955,4960,4915,11397
|
|
20240104,110300,862601945,4955,4895,4955,4885,27815
|
|
20240104,110200,725627225,4875,4875,4875,4875,0
|
|
20240104,110100,725627225,4875,4885,4885,4875,950
|
|
20240104,110000,720993405,4900,4905,4905,4900,11643
|
|
20240104,105900,663922900,4915,4915,4915,4910,1100
|
|
20240104,105800,658516655,4915,4915,4915,4910,576
|
|
20240104,105700,655685715,4905,4910,4915,4905,1031
|
|
20240104,105600,650622145,4910,4910,4910,4905,2391
|
|
20240104,105500,638882340,4915,4910,4925,4910,659
|
|
20240104,105400,635641115,4920,4895,4920,4895,7695
|
|
20240104,105300,597875215,4895,4885,4895,4885,824
|
|
20240104,105200,593842195,4895,4885,4895,4885,270
|
|
20240104,105100,592521055,4885,4895,4900,4885,1081
|
|
20240104,105000,587230705,4900,4880,4900,4880,1902
|
|
20240104,104900,577922600,4880,4890,4890,4875,930
|
|
20240104,104800,573382065,4895,4885,4900,4885,692
|
|
20240104,104700,569997060,4885,4895,4900,4885,2551
|
|
20240104,104600,557510945,4885,4885,4900,4885,5234
|
|
20240104,104500,531866790,4900,4895,4900,4890,2231
|
|
20240104,104400,520942425,4895,4880,4900,4875,2498
|
|
20240104,104300,508738760,4880,4870,4880,4860,4736
|
|
20240104,104200,485682075,4870,4865,4870,4860,1523
|
|
20240104,104100,478277420,4865,4860,4865,4860,1572
|
|
20240104,104000,470635900,4865,4860,4865,4860,560
|
|
20240104,103900,467913205,4855,4855,4855,4855,0
|
|
20240104,103800,467913205,4855,4855,4855,4855,991
|
|
20240104,103700,463101900,4855,4865,4865,4855,10
|
|
20240104,103600,463053260,4865,4865,4865,4855,105
|
|
20240104,103500,462543115,4860,4860,4860,4860,0
|
|
20240104,103400,462543115,4860,4860,4860,4860,100
|
|
20240104,103300,462057115,4875,4865,4875,4865,11
|
|
20240104,103200,462003520,4860,4865,4865,4860,142
|
|
20240104,103100,461312900,4875,4875,4875,4875,0
|
|
20240104,103000,461312900,4875,4875,4875,4875,1
|
|
20240104,102900,461308025,4875,4875,4875,4875,47
|
|
20240104,102800,461078900,4865,4865,4865,4865,0
|
|
20240104,102700,461078900,4865,4850,4865,4850,2111
|
|
20240104,102600,450823920,4850,4850,4850,4850,42
|
|
20240104,102500,450620220,4850,4850,4850,4850,1304
|
|
20240104,102400,444295820,4850,4850,4850,4850,496
|
|
20240104,102300,441890220,4850,4850,4850,4850,313
|
|
20240104,102200,440372170,4855,4855,4855,4855,0
|
|
20240104,102100,440372170,4855,4850,4855,4850,104
|
|
20240104,102000,439867255,4855,4855,4855,4850,115
|
|
20240104,101900,439309430,4860,4860,4860,4850,2866
|
|
20240104,101800,425405525,4860,4860,4860,4860,0
|
|
20240104,101700,425405525,4860,4860,4860,4860,616
|
|
20240104,101600,422411765,4860,4860,4860,4860,1013
|
|
20240104,101500,417488585,4860,4860,4860,4860,92
|
|
20240104,101400,417041465,4860,4860,4860,4860,160
|
|
20240104,101300,416263865,4865,4865,4865,4865,92
|
|
20240104,101200,415816285,4865,4860,4865,4855,928
|
|
20240104,101100,411306300,4865,4865,4865,4865,33
|
|
20240104,101000,411145755,4865,4865,4865,4865,114
|
|
20240104,100900,410591145,4865,4865,4865,4865,243
|
|
20240104,100800,409408950,4865,4880,4880,4865,107
|
|
20240104,100700,408888095,4880,4880,4880,4880,2
|
|
20240104,100600,408878335,4880,4875,4880,4855,498
|
|
20240104,100500,406450830,4865,4880,4880,4865,7244
|
|
20240104,100400,371178190,4880,4880,4880,4880,41
|
|
20240104,100300,370978110,4880,4885,4885,4880,126
|
|
20240104,100200,370362640,4875,4875,4885,4875,815
|
|
20240104,100100,366387665,4875,4880,4880,4875,20
|
|
20240104,100000,366290105,4880,4875,4885,4875,184
|
|
20240104,095900,365392100,4875,4885,4885,4875,3140
|
|
20240104,095800,350060270,4885,4890,4890,4885,76
|
|
20240104,095700,349689005,4890,4890,4890,4890,100
|
|
20240104,095600,349200005,4885,4880,4885,4880,1222
|
|
20240104,095500,343230540,4885,4880,4885,4880,109
|
|
20240104,095400,342698605,4885,4885,4885,4885,210
|
|
20240104,095300,341672755,4880,4885,4885,4880,13
|
|
20240104,095200,341609310,4885,4885,4885,4880,91
|
|
20240104,095100,341164935,4885,4895,4895,4885,1247
|
|
20240104,095000,335068715,4890,4895,4900,4890,475
|
|
20240104,094900,332742930,4895,4895,4900,4895,751
|
|
20240104,094800,329066535,4895,4900,4900,4895,2619
|
|
20240104,094700,316241070,4900,4895,4905,4895,2371
|
|
20240104,094600,304620835,4895,4890,4900,4885,1963
|
|
20240104,094500,295017485,4880,4885,4905,4880,13312
|
|
20240104,094400,229901285,4880,4855,4880,4855,4863
|
|
20240104,094300,206221390,4865,4865,4865,4865,4
|
|
20240104,094200,206201930,4865,4860,4865,4860,800
|
|
20240104,094100,202310230,4865,4850,4865,4850,1400
|
|
20240104,094000,195517880,4850,4865,4865,4850,896
|
|
20240104,093900,191172265,4850,4850,4850,4850,0
|
|
20240104,093800,191172265,4850,4865,4865,4850,2024
|
|
20240104,093700,181343325,4870,4870,4870,4850,254
|
|
20240104,093600,180107595,4870,4870,4870,4870,220
|
|
20240104,093500,179036195,4870,4850,4870,4850,619
|
|
20240104,093400,176027030,4855,4865,4865,4855,466
|
|
20240104,093300,173763710,4860,4860,4860,4860,207
|
|
20240104,093200,172757690,4865,4870,4875,4865,2087
|
|
20240104,093100,162590610,4875,4875,4880,4870,2744
|
|
20240104,093000,149214045,4875,4880,4880,4875,2934
|
|
20240104,092900,134904820,4875,4875,4875,4870,2923
|
|
20240104,092800,120655745,4875,4870,4875,4865,3244
|
|
20240104,092700,104852070,4870,4865,4870,4860,2766
|
|
20240104,092600,91393480,4865,4855,4865,4855,2780
|
|
20240104,092500,77877475,4855,4855,4855,4855,249
|
|
20240104,092400,76668580,4850,4860,4860,4850,591
|
|
20240104,092300,73797170,4860,4845,4860,4845,1262
|
|
20240104,092200,67675065,4840,4840,4845,4840,1380
|
|
20240104,092100,60994755,4840,4840,4840,4840,554
|
|
20240104,092000,58313395,4840,4840,4845,4840,343
|
|
20240104,091900,56653125,4845,4845,4845,4840,53
|
|
20240104,091800,56396365,4835,4840,4840,4835,1229
|
|
20240104,091700,50448985,4840,4835,4840,4835,349
|
|
20240104,091600,48760065,4835,4825,4835,4825,529
|
|
20240104,091500,46203750,4825,4825,4825,4825,523
|
|
20240104,091400,43680275,4825,4825,4825,4825,759
|
|
20240104,091300,40018100,4830,4820,4830,4820,185
|
|
20240104,091200,39124910,4825,4815,4825,4815,210
|
|
20240104,091100,38112800,4825,4815,4825,4815,423
|
|
20240104,091000,36075795,4815,4815,4815,4815,104
|
|
20240104,090900,35575035,4815,4825,4825,4815,122
|
|
20240104,090800,34987245,4825,4825,4825,4825,19
|
|
20240104,090700,34895570,4825,4830,4830,4825,459
|
|
20240104,090600,32680865,4830,4840,4840,4830,645
|
|
20240104,090500,29562000,4840,4835,4840,4835,562
|
|
20240104,090400,26843480,4835,4835,4835,4835,10
|
|
20240104,090300,26795130,4825,4835,4835,4820,1095
|
|
20240104,090200,21508565,4835,4830,4835,4830,258
|
|
20240104,090100,20262395,4825,4820,4825,4820,51
|
|
20240104,090000,20016570,4820,4820,4825,4800,3969
|