619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,191600,12654857910,5180,5180,5180,5180,63341
|
|
20240111,191500,12654857910,5180,5180,5180,5180,0
|
|
20240111,191400,12654857910,5180,5180,5180,5180,0
|
|
20240111,191300,12654857910,5180,5180,5180,5180,0
|
|
20240111,191200,12654857910,5180,5180,5180,5180,0
|
|
20240111,191100,12654857910,5180,5180,5180,5180,0
|
|
20240111,191000,12654857910,5180,5180,5180,5180,0
|
|
20240111,190900,12654857910,5180,5180,5180,5180,0
|
|
20240111,190800,12654857910,5180,5180,5180,5180,0
|
|
20240111,190700,12654857910,5180,5180,5180,5180,0
|
|
20240111,190600,12654857910,5180,5180,5180,5180,0
|
|
20240111,190500,12654857910,5180,5180,5180,5180,0
|
|
20240111,190400,12654857910,5180,5180,5180,5180,0
|
|
20240111,190300,12654857910,5180,5180,5180,5180,0
|
|
20240111,190200,12654857910,5180,5180,5180,5180,0
|
|
20240111,190100,12654857910,5180,5180,5180,5180,0
|
|
20240111,190000,12654857910,5180,5180,5180,5180,0
|
|
20240111,185900,12654857910,5180,5180,5180,5180,0
|
|
20240111,185800,12654857910,5180,5180,5180,5180,0
|
|
20240111,185700,12654857910,5180,5180,5180,5180,0
|
|
20240111,185600,12654857910,5180,5180,5180,5180,0
|
|
20240111,185500,12654857910,5180,5180,5180,5180,0
|
|
20240111,185400,12654857910,5180,5180,5180,5180,0
|
|
20240111,185300,12654857910,5180,5180,5180,5180,0
|
|
20240111,185200,12654857910,5180,5180,5180,5180,0
|
|
20240111,185100,12654857910,5180,5180,5180,5180,0
|
|
20240111,185000,12654857910,5180,5180,5180,5180,0
|
|
20240111,184900,12654857910,5180,5180,5180,5180,0
|
|
20240111,184800,12654857910,5180,5180,5180,5180,0
|
|
20240111,184700,12654857910,5180,5180,5180,5180,0
|
|
20240111,184600,12654857910,5180,5180,5180,5180,63341
|
|
20240111,184500,12654857910,5180,5180,5180,5180,0
|
|
20240111,184400,12654857910,5180,5180,5180,5180,0
|
|
20240111,184300,12654857910,5180,5180,5180,5180,0
|
|
20240111,184200,12654857910,5180,5180,5180,5180,0
|
|
20240111,184100,12654857910,5180,5180,5180,5180,0
|
|
20240111,184000,12654857910,5180,5180,5180,5180,0
|
|
20240111,183900,12654857910,5180,5180,5180,5180,0
|
|
20240111,183800,12654857910,5180,5180,5180,5180,0
|
|
20240111,183700,12654857910,5180,5180,5180,5180,0
|
|
20240111,183600,12654857910,5180,5180,5180,5180,0
|
|
20240111,183500,12654857910,5180,5180,5180,5180,0
|
|
20240111,183400,12654857910,5180,5180,5180,5180,0
|
|
20240111,183300,12654857910,5180,5180,5180,5180,0
|
|
20240111,183200,12654857910,5180,5180,5180,5180,0
|
|
20240111,183100,12654857910,5180,5180,5180,5180,0
|
|
20240111,183000,12654857910,5180,5180,5180,5180,0
|
|
20240111,182900,12654857910,5180,5180,5180,5180,0
|
|
20240111,182800,12654857910,5180,5180,5180,5180,0
|
|
20240111,182700,12654857910,5180,5180,5180,5180,0
|
|
20240111,182600,12654857910,5180,5180,5180,5180,0
|
|
20240111,182500,12654857910,5180,5180,5180,5180,0
|
|
20240111,182400,12654857910,5180,5180,5180,5180,0
|
|
20240111,182300,12654857910,5180,5180,5180,5180,0
|
|
20240111,182200,12654857910,5180,5180,5180,5180,0
|
|
20240111,182100,12654857910,5180,5180,5180,5180,0
|
|
20240111,182000,12654857910,5180,5180,5180,5180,0
|
|
20240111,181900,12654857910,5180,5180,5180,5180,0
|
|
20240111,181800,12654857910,5180,5180,5180,5180,0
|
|
20240111,181700,12654857910,5180,5180,5180,5180,0
|
|
20240111,181600,12654857910,5180,5180,5180,5180,63341
|
|
20240111,181500,12654857910,5180,5180,5180,5180,0
|
|
20240111,181400,12654857910,5180,5180,5180,5180,0
|
|
20240111,181300,12654857910,5180,5180,5180,5180,0
|
|
20240111,181200,12654857910,5180,5180,5180,5180,0
|
|
20240111,181100,12654857910,5180,5180,5180,5180,0
|
|
20240111,181000,12654857910,5180,5180,5180,5180,0
|
|
20240111,180900,12654857910,5180,5180,5180,5180,0
|
|
20240111,180800,12654857910,5180,5180,5180,5180,0
|
|
20240111,180700,12654857910,5180,5180,5180,5180,0
|
|
20240111,180600,12654857910,5180,5180,5180,5180,0
|
|
20240111,180500,12654857910,5180,5180,5180,5180,0
|
|
20240111,180400,12654857910,5180,5180,5180,5180,0
|
|
20240111,180300,12654857910,5180,5180,5180,5180,0
|
|
20240111,180200,12654857910,5180,5180,5180,5180,0
|
|
20240111,180100,12654857910,5180,5180,5180,5180,0
|
|
20240111,180000,12654857910,5180,5180,5180,5180,0
|
|
20240111,175900,12654857910,5180,5180,5180,5180,0
|
|
20240111,175800,12654857910,5180,5180,5180,5180,0
|
|
20240111,175700,12654857910,5180,5180,5180,5180,0
|
|
20240111,175600,12654857910,5180,5180,5180,5180,0
|
|
20240111,175500,12654857910,5180,5180,5180,5180,0
|
|
20240111,175400,12654857910,5180,5180,5180,5180,0
|
|
20240111,175300,12654857910,5180,5180,5180,5180,0
|
|
20240111,175200,12654857910,5180,5180,5180,5180,0
|
|
20240111,175100,12654857910,5180,5180,5180,5180,0
|
|
20240111,175000,12654857910,5180,5180,5180,5180,0
|
|
20240111,174900,12654857910,5180,5180,5180,5180,0
|
|
20240111,174800,12654857910,5180,5180,5180,5180,0
|
|
20240111,174700,12654857910,5180,5180,5180,5180,0
|
|
20240111,174600,12654857910,5180,5180,5180,5180,63341
|
|
20240111,174500,12654857910,5180,5180,5180,5180,0
|
|
20240111,174400,12654857910,5180,5180,5180,5180,0
|
|
20240111,174300,12654857910,5180,5180,5180,5180,0
|
|
20240111,174200,12654857910,5180,5180,5180,5180,0
|
|
20240111,174100,12654857910,5180,5180,5180,5180,0
|
|
20240111,174000,12654857910,5180,5180,5180,5180,0
|
|
20240111,173900,12654857910,5180,5180,5180,5180,0
|
|
20240111,173800,12654857910,5180,5180,5180,5180,0
|
|
20240111,173700,12654857910,5180,5180,5180,5180,0
|
|
20240111,173600,12654857910,5180,5180,5180,5180,0
|
|
20240111,173500,12654857910,5180,5180,5180,5180,0
|
|
20240111,173400,12654857910,5180,5180,5180,5180,0
|
|
20240111,173300,12654857910,5180,5180,5180,5180,0
|
|
20240111,173200,12654857910,5180,5180,5180,5180,0
|
|
20240111,173100,12654857910,5180,5180,5180,5180,0
|
|
20240111,173000,12654857910,5180,5180,5180,5180,0
|
|
20240111,172900,12654857910,5180,5180,5180,5180,0
|
|
20240111,172800,12654857910,5180,5180,5180,5180,0
|
|
20240111,172700,12654857910,5180,5180,5180,5180,0
|
|
20240111,172600,12654857910,5180,5180,5180,5180,0
|
|
20240111,172500,12654857910,5180,5180,5180,5180,0
|
|
20240111,172400,12654857910,5180,5180,5180,5180,0
|
|
20240111,172300,12654857910,5180,5180,5180,5180,0
|
|
20240111,172200,12654857910,5180,5180,5180,5180,0
|
|
20240111,172100,12654857910,5180,5180,5180,5180,0
|
|
20240111,172000,12654857910,5180,5180,5180,5180,0
|
|
20240111,171900,12654857910,5180,5180,5180,5180,0
|
|
20240111,171800,12654857910,5180,5180,5180,5180,0
|
|
20240111,171700,12654857910,5180,5180,5180,5180,0
|
|
20240111,171600,12654857910,5180,5180,5180,5180,63341
|
|
20240111,171500,12654857910,5180,5180,5180,5180,0
|
|
20240111,171400,12654857910,5180,5180,5180,5180,0
|
|
20240111,171300,12654857910,5180,5180,5180,5180,0
|
|
20240111,171200,12654857910,5180,5180,5180,5180,0
|
|
20240111,171100,12654857910,5180,5180,5180,5180,0
|
|
20240111,171000,12654857910,5180,5180,5180,5180,0
|
|
20240111,170900,12654857910,5180,5180,5180,5180,0
|
|
20240111,170800,12654857910,5180,5180,5180,5180,0
|
|
20240111,170700,12654857910,5180,5180,5180,5180,0
|
|
20240111,170600,12654857910,5180,5180,5180,5180,0
|
|
20240111,170500,12654857910,5180,5180,5180,5180,0
|
|
20240111,170400,12654857910,5180,5180,5180,5180,0
|
|
20240111,170300,12654857910,5180,5180,5180,5180,0
|
|
20240111,170200,12654857910,5180,5180,5180,5180,0
|
|
20240111,170100,12654857910,5180,5180,5180,5180,0
|
|
20240111,170000,12654857910,5180,5180,5180,5180,0
|
|
20240111,165900,12654857910,5180,5180,5180,5180,0
|
|
20240111,165800,12654857910,5180,5180,5180,5180,0
|
|
20240111,165700,12654857910,5180,5180,5180,5180,0
|
|
20240111,165600,12654857910,5180,5180,5180,5180,0
|
|
20240111,165500,12654857910,5180,5180,5180,5180,0
|
|
20240111,165400,12654857910,5180,5180,5180,5180,0
|
|
20240111,165300,12654857910,5180,5180,5180,5180,0
|
|
20240111,165200,12654857910,5180,5180,5180,5180,0
|
|
20240111,165100,12654857910,5180,5180,5180,5180,0
|
|
20240111,165000,12654857910,5180,5180,5180,5180,0
|
|
20240111,164900,12654857910,5180,5180,5180,5180,0
|
|
20240111,164800,12654857910,5180,5180,5180,5180,0
|
|
20240111,164700,12654857910,5180,5180,5180,5180,0
|
|
20240111,164600,12654857910,5180,5180,5180,5180,63341
|
|
20240111,164500,12654857910,5180,5180,5180,5180,0
|
|
20240111,164400,12654857910,5180,5180,5180,5180,0
|
|
20240111,164300,12654857910,5180,5180,5180,5180,0
|
|
20240111,164200,12654857910,5180,5180,5180,5180,0
|
|
20240111,164100,12654857910,5180,5180,5180,5180,0
|
|
20240111,164000,12654857910,5180,5180,5180,5180,0
|
|
20240111,163900,12654857910,5180,5180,5180,5180,0
|
|
20240111,163800,12654857910,5180,5180,5180,5180,0
|
|
20240111,163700,12654857910,5180,5180,5180,5180,0
|
|
20240111,163600,12654857910,5180,5180,5180,5180,0
|
|
20240111,163500,12654857910,5180,5180,5180,5180,0
|
|
20240111,163400,12654857910,5180,5180,5180,5180,0
|
|
20240111,163300,12654857910,5180,5180,5180,5180,0
|
|
20240111,163200,12654857910,5180,5180,5180,5180,0
|
|
20240111,163100,12654857910,5180,5180,5180,5180,0
|
|
20240111,163000,12654857910,5180,5180,5180,5180,0
|
|
20240111,162900,12654857910,5180,5180,5180,5180,0
|
|
20240111,162800,12654857910,5180,5180,5180,5180,0
|
|
20240111,162700,12654857910,5180,5180,5180,5180,0
|
|
20240111,162600,12654857910,5180,5180,5180,5180,0
|
|
20240111,162500,12654857910,5180,5180,5180,5180,0
|
|
20240111,162400,12654857910,5180,5180,5180,5180,0
|
|
20240111,162300,12654857910,5180,5180,5180,5180,0
|
|
20240111,162200,12654857910,5180,5180,5180,5180,0
|
|
20240111,162100,12654857910,5180,5180,5180,5180,0
|
|
20240111,162000,12654857910,5180,5180,5180,5180,0
|
|
20240111,161900,12654857910,5180,5180,5180,5180,0
|
|
20240111,161800,12654857910,5180,5180,5180,5180,0
|
|
20240111,161700,12654857910,5180,5180,5180,5180,0
|
|
20240111,161600,12654857910,5180,5180,5180,5180,63341
|
|
20240111,161500,12654857910,5180,5180,5180,5180,0
|
|
20240111,161400,12654857910,5180,5180,5180,5180,0
|
|
20240111,161300,12654857910,5180,5180,5180,5180,0
|
|
20240111,161200,12654857910,5180,5180,5180,5180,0
|
|
20240111,161100,12654857910,5180,5180,5180,5180,0
|
|
20240111,161000,12654857910,5180,5180,5180,5180,0
|
|
20240111,160900,12654857910,5180,5180,5180,5180,0
|
|
20240111,160800,12654857910,5180,5180,5180,5180,0
|
|
20240111,160700,12654857910,5180,5180,5180,5180,0
|
|
20240111,160600,12654857910,5180,5180,5180,5180,0
|
|
20240111,160500,12654857910,5180,5180,5180,5180,0
|
|
20240111,160400,12654857910,5180,5180,5180,5180,0
|
|
20240111,160300,12654857910,5180,5180,5180,5180,0
|
|
20240111,160200,12654857910,5180,5180,5180,5180,0
|
|
20240111,160100,12654857910,5180,5180,5180,5180,0
|
|
20240111,160000,12654857910,5180,5180,5180,5180,0
|
|
20240111,155900,12654857910,5180,5180,5180,5180,0
|
|
20240111,155800,12654857910,5180,5180,5180,5180,0
|
|
20240111,155700,12654857910,5180,5180,5180,5180,0
|
|
20240111,155600,12654857910,5180,5180,5180,5180,0
|
|
20240111,155500,12654857910,5180,5180,5180,5180,0
|
|
20240111,155400,12654857910,5180,5180,5180,5180,0
|
|
20240111,155300,12654857910,5180,5180,5180,5180,0
|
|
20240111,155200,12654857910,5180,5180,5180,5180,0
|
|
20240111,155100,12654857910,5180,5180,5180,5180,0
|
|
20240111,155000,12654857910,5180,5180,5180,5180,0
|
|
20240111,154900,12654857910,5180,5180,5180,5180,0
|
|
20240111,154800,12654857910,5180,5180,5180,5180,0
|
|
20240111,154700,12654857910,5180,5180,5180,5180,0
|
|
20240111,154600,12654857910,5180,5180,5180,5180,63341
|
|
20240111,154500,12654857910,5180,5180,5180,5180,0
|
|
20240111,154400,12654857910,5180,5180,5180,5180,0
|
|
20240111,154300,12654857910,5180,5180,5180,5180,0
|
|
20240111,154200,12654857910,5180,5180,5180,5180,0
|
|
20240111,154100,12654857910,5180,5180,5180,5180,0
|
|
20240111,154000,12654857910,5180,5180,5180,5180,0
|
|
20240111,153900,12654857910,5180,5180,5180,5180,0
|
|
20240111,153800,12654857910,5180,5180,5180,5180,0
|
|
20240111,153700,12654857910,5180,5180,5180,5180,0
|
|
20240111,153600,12654857910,5180,5180,5180,5180,0
|
|
20240111,153500,12654857910,5180,5180,5180,5180,0
|
|
20240111,153400,12654857910,5180,5180,5180,5180,0
|
|
20240111,153300,12654857910,5180,5180,5180,5180,0
|
|
20240111,153200,12654857910,5180,5180,5180,5180,0
|
|
20240111,153100,12654857910,5180,5180,5180,5180,0
|
|
20240111,153000,12654857910,5180,5180,5180,5180,63341
|
|
20240111,152900,12326751530,5230,5230,5230,5230,0
|
|
20240111,152800,12326751530,5230,5230,5230,5230,0
|
|
20240111,152700,12326751530,5230,5230,5230,5230,0
|
|
20240111,152600,12326751530,5230,5230,5230,5230,0
|
|
20240111,152500,12326751530,5230,5230,5230,5230,0
|
|
20240111,152400,12326751530,5230,5230,5230,5230,0
|
|
20240111,152300,12326751530,5230,5230,5230,5230,0
|
|
20240111,152200,12326751530,5230,5230,5230,5230,0
|
|
20240111,152100,12326751530,5230,5230,5230,5230,0
|
|
20240111,152000,12326751530,5230,5230,5230,5230,0
|
|
20240111,151900,12326751530,5230,5250,5280,5210,15808
|
|
20240111,151800,12243967900,5260,5240,5260,5220,21505
|
|
20240111,151700,12131400690,5250,5250,5260,5240,17295
|
|
20240111,151600,12040672790,5250,5240,5260,5220,19544
|
|
20240111,151500,11938263710,5250,5290,5300,5240,49926
|
|
20240111,151400,11675168920,5290,5300,5310,5280,18614
|
|
20240111,151300,11576708770,5290,5320,5320,5280,55691
|
|
20240111,151200,11281680790,5310,5340,5350,5310,52447
|
|
20240111,151100,11002287810,5350,5350,5350,5310,33942
|
|
20240111,151000,10821276170,5350,5320,5360,5310,57540
|
|
20240111,150900,10514192660,5320,5380,5380,5290,108101
|
|
20240111,150800,9937328980,5380,5330,5400,5330,212021
|
|
20240111,150700,8798682850,5340,5290,5350,5270,161961
|
|
20240111,150600,7937025790,5290,5240,5300,5230,50508
|
|
20240111,150500,7670804510,5240,5250,5250,5240,2037
|
|
20240111,150400,7660121990,5260,5260,5260,5250,5903
|
|
20240111,150300,7629121630,5260,5260,5260,5250,566
|
|
20240111,150200,7626149640,5260,5260,5260,5250,979
|
|
20240111,150100,7621001100,5260,5260,5270,5260,2872
|
|
20240111,150000,7605891860,5260,5260,5260,5250,1133
|
|
20240111,145900,7599936280,5260,5250,5260,5250,93
|
|
20240111,145800,7599447930,5250,5250,5260,5250,1175
|
|
20240111,145700,7593276730,5260,5260,5260,5260,515
|
|
20240111,145600,7590567830,5260,5250,5260,5250,906
|
|
20240111,145500,7585808220,5250,5250,5260,5250,3306
|
|
20240111,145400,7568424720,5250,5260,5260,5250,3660
|
|
20240111,145300,7549208650,5250,5260,5260,5250,1443
|
|
20240111,145200,7541624230,5260,5270,5270,5260,884
|
|
20240111,145100,7536974380,5260,5250,5260,5250,316
|
|
20240111,145000,7535312230,5250,5260,5270,5250,5071
|
|
20240111,144900,7508662690,5270,5270,5280,5260,2145
|
|
20240111,144800,7497355830,5250,5250,5280,5250,7080
|
|
20240111,144700,7460066450,5250,5250,5260,5250,733
|
|
20240111,144600,7456218180,5250,5250,5250,5240,6186
|
|
20240111,144500,7423776140,5250,5250,5260,5250,4651
|
|
20240111,144400,7399358350,5260,5250,5260,5250,519
|
|
20240111,144300,7396633540,5260,5260,5260,5250,286
|
|
20240111,144200,7395130960,5260,5260,5260,5250,2417
|
|
20240111,144100,7382422510,5260,5270,5270,5260,1730
|
|
20240111,144000,7373318800,5270,5280,5280,5260,835
|
|
20240111,143900,7368921720,5270,5280,5280,5260,1472
|
|
20240111,143800,7361154740,5280,5270,5280,5260,4526
|
|
20240111,143700,7337303130,5270,5250,5270,5250,2333
|
|
20240111,143600,7325039560,5250,5260,5270,5250,2693
|
|
20240111,143500,7310873110,5270,5280,5280,5260,2983
|
|
20240111,143400,7295152670,5280,5280,5280,5270,2899
|
|
20240111,143300,7279859220,5280,5250,5280,5250,14268
|
|
20240111,143200,7204757590,5240,5240,5250,5240,2729
|
|
20240111,143100,7190445820,5240,5240,5250,5240,899
|
|
20240111,143000,7185734330,5240,5240,5250,5240,513
|
|
20240111,142900,7183046180,5240,5240,5240,5240,309
|
|
20240111,142800,7181427020,5250,5250,5250,5250,200
|
|
20240111,142700,7180377020,5240,5240,5240,5240,2116
|
|
20240111,142600,7169289180,5250,5240,5250,5240,589
|
|
20240111,142500,7166201820,5240,5240,5250,5240,1728
|
|
20240111,142400,7157146980,5250,5230,5250,5230,1885
|
|
20240111,142300,7147251390,5250,5240,5250,5230,2742
|
|
20240111,142200,7132862230,5250,5230,5250,5230,705
|
|
20240111,142100,7129168030,5240,5230,5240,5220,154
|
|
20240111,142000,7128362700,5230,5230,5240,5230,1628
|
|
20240111,141900,7119844410,5230,5240,5240,5230,787
|
|
20240111,141800,7115728190,5220,5230,5240,5220,6867
|
|
20240111,141700,7079874830,5230,5240,5240,5230,121
|
|
20240111,141600,7079241000,5230,5240,5240,5230,112
|
|
20240111,141500,7078655140,5230,5230,5230,5230,505
|
|
20240111,141400,7076013990,5240,5250,5250,5240,716
|
|
20240111,141300,7072260900,5240,5240,5240,5240,327
|
|
20240111,141200,7070547420,5240,5230,5250,5230,1400
|
|
20240111,141100,7063209820,5230,5230,5240,5230,948
|
|
20240111,141000,7058251680,5230,5240,5240,5230,949
|
|
20240111,140900,7053285730,5240,5230,5240,5230,52
|
|
20240111,140800,7053013750,5230,5230,5230,5230,266
|
|
20240111,140700,7051622570,5230,5230,5240,5230,241
|
|
20240111,140600,7050360750,5230,5230,5230,5230,397
|
|
20240111,140500,7048284440,5220,5220,5230,5220,117
|
|
20240111,140400,7047672690,5230,5220,5230,5220,1626
|
|
20240111,140300,7039184960,5220,5220,5230,5220,349
|
|
20240111,140200,7037363080,5220,5230,5230,5220,42
|
|
20240111,140100,7037143640,5220,5230,5230,5210,4798
|
|
20240111,140000,7012103640,5230,5240,5240,5220,12179
|
|
20240111,135900,6948464350,5240,5230,5240,5220,827
|
|
20240111,135800,6944139570,5230,5230,5240,5230,3415
|
|
20240111,135700,6926278120,5230,5240,5240,5230,2884
|
|
20240111,135600,6911192990,5240,5240,5250,5240,2243
|
|
20240111,135500,6899439120,5240,5250,5250,5240,1608
|
|
20240111,135400,6891009930,5250,5250,5260,5240,885
|
|
20240111,135300,6886362710,5250,5260,5260,5250,1881
|
|
20240111,135200,6876468750,5260,5260,5270,5260,329
|
|
20240111,135100,6874737400,5270,5260,5270,5260,742
|
|
20240111,135000,6870833770,5260,5260,5270,5260,5776
|
|
20240111,134900,6840452000,5250,5270,5280,5250,3231
|
|
20240111,134800,6823452720,5270,5260,5280,5260,3604
|
|
20240111,134700,6804464490,5270,5270,5270,5260,1004
|
|
20240111,134600,6799177120,5270,5260,5280,5260,5001
|
|
20240111,134500,6772802680,5260,5250,5270,5250,15123
|
|
20240111,134400,6693234380,5250,5240,5250,5230,604
|
|
20240111,134300,6690070610,5230,5230,5240,5230,3246
|
|
20240111,134200,6673073990,5230,5240,5240,5230,3657
|
|
20240111,134100,6653947000,5240,5240,5240,5230,732
|
|
20240111,134000,6650111920,5240,5240,5250,5240,931
|
|
20240111,133900,6645233430,5240,5240,5240,5230,2685
|
|
20240111,133800,6631186920,5240,5240,5240,5240,552
|
|
20240111,133700,6628294440,5240,5250,5250,5240,2102
|
|
20240111,133600,6617277160,5250,5240,5250,5240,1474
|
|
20240111,133500,6609552890,5250,5250,5260,5250,1031
|
|
20240111,133400,6604140060,5240,5240,5250,5230,2479
|
|
20240111,133300,6591140580,5250,5250,5250,5240,446
|
|
20240111,133200,6588802080,5240,5240,5250,5230,2939
|
|
20240111,133100,6573419360,5230,5240,5240,5230,1363
|
|
20240111,133000,6566280100,5240,5250,5250,5240,2309
|
|
20240111,132900,6554180920,5240,5250,5250,5240,140
|
|
20240111,132800,6553447170,5250,5240,5250,5240,117
|
|
20240111,132700,6552834060,5240,5240,5250,5240,958
|
|
20240111,132600,6547814130,5240,5250,5250,5240,1774
|
|
20240111,132500,6538512910,5240,5250,5250,5240,3455
|
|
20240111,132400,6520401590,5250,5260,5260,5250,4218
|
|
20240111,132300,6498255100,5260,5250,5260,5250,4974
|
|
20240111,132200,6472103580,5250,5240,5250,5240,2460
|
|
20240111,132100,6459203180,5250,5240,5250,5230,5323
|
|
20240111,132000,6431306220,5250,5260,5260,5240,6356
|
|
20240111,131900,6397940780,5260,5260,5270,5250,362
|
|
20240111,131800,6396036690,5260,5270,5270,5250,871
|
|
20240111,131700,6391460030,5270,5260,5270,5250,1266
|
|
20240111,131600,6384800570,5260,5250,5270,5250,900
|
|
20240111,131500,6380067830,5250,5260,5260,5250,439
|
|
20240111,131400,6377759760,5260,5250,5270,5250,103
|
|
20240111,131300,6377218270,5250,5270,5280,5250,8649
|
|
20240111,131200,6331670690,5270,5260,5270,5260,12149
|
|
20240111,131100,6267683940,5260,5260,5260,5250,4220
|
|
20240111,131000,6245486950,5260,5250,5260,5240,1864
|
|
20240111,130900,6235698540,5240,5230,5240,5230,319
|
|
20240111,130800,6234027560,5230,5240,5240,5230,2905
|
|
20240111,130700,6218818080,5240,5250,5250,5240,2602
|
|
20240111,130600,6205171990,5250,5260,5260,5240,3566
|
|
20240111,130500,6186452200,5260,5250,5260,5250,1026
|
|
20240111,130400,6181064790,5250,5240,5250,5240,301
|
|
20240111,130300,6179485560,5250,5250,5260,5250,1853
|
|
20240111,130200,6169757180,5250,5250,5260,5240,1791
|
|
20240111,130100,6160353410,5260,5260,5270,5240,3731
|
|
20240111,130000,6140739710,5250,5250,5260,5240,5770
|
|
20240111,125900,6110401910,5250,5240,5250,5240,2303
|
|
20240111,125800,6098313430,5250,5250,5250,5240,1012
|
|
20240111,125700,6093000530,5250,5240,5250,5240,315
|
|
20240111,125600,6091348320,5240,5240,5250,5230,1904
|
|
20240111,125500,6081370330,5240,5230,5240,5230,414
|
|
20240111,125400,6079204930,5220,5220,5220,5220,160
|
|
20240111,125300,6078369730,5220,5220,5220,5210,472
|
|
20240111,125200,6075909250,5220,5220,5220,5220,1528
|
|
20240111,125100,6067933090,5220,5230,5230,5220,1197
|
|
20240111,125000,6061680540,5230,5220,5230,5220,38
|
|
20240111,124900,6061482080,5220,5230,5230,5220,264
|
|
20240111,124800,6060101880,5230,5210,5230,5210,473
|
|
20240111,124700,6057631590,5200,5200,5200,5200,2140
|
|
20240111,124600,6046503590,5200,5230,5230,5200,5191
|
|
20240111,124500,6019483180,5230,5230,5240,5210,2767
|
|
20240111,124400,6005049580,5230,5230,5230,5220,3802
|
|
20240111,124300,5985201030,5230,5240,5240,5230,759
|
|
20240111,124200,5981231360,5230,5240,5250,5230,3530
|
|
20240111,124100,5962758170,5240,5260,5260,5240,4603
|
|
20240111,124000,5938589930,5260,5260,5260,5260,1446
|
|
20240111,123900,5930983970,5260,5260,5260,5250,3238
|
|
20240111,123800,5913952190,5250,5250,5260,5250,1627
|
|
20240111,123700,5905397360,5250,5260,5260,5250,4820
|
|
20240111,123600,5880074960,5260,5250,5270,5250,8579
|
|
20240111,123500,5834941220,5250,5230,5260,5230,12726
|
|
20240111,123400,5768179080,5230,5240,5240,5230,2271
|
|
20240111,123300,5756300690,5230,5240,5240,5230,124
|
|
20240111,123200,5755651730,5240,5230,5240,5230,2371
|
|
20240111,123100,5743251250,5240,5240,5250,5240,3955
|
|
20240111,123000,5722522250,5250,5230,5250,5230,2265
|
|
20240111,122900,5710652710,5240,5230,5240,5210,2650
|
|
20240111,122800,5696800030,5220,5200,5220,5200,1982
|
|
20240111,122700,5686454180,5220,5210,5220,5200,166
|
|
20240111,122600,5685589440,5200,5210,5210,5190,444
|
|
20240111,122500,5683283120,5190,5200,5200,5190,2693
|
|
20240111,122400,5669285300,5180,5190,5200,5180,1150
|
|
20240111,122300,5663316900,5200,5220,5220,5200,1107
|
|
20240111,122200,5657560280,5220,5210,5220,5200,311
|
|
20240111,122100,5655940760,5210,5220,5220,5210,355
|
|
20240111,122000,5654088060,5220,5210,5220,5210,13
|
|
20240111,121900,5654020320,5210,5210,5210,5200,952
|
|
20240111,121800,5649063580,5210,5220,5220,5210,126
|
|
20240111,121700,5648405890,5220,5220,5230,5210,4084
|
|
20240111,121600,5627059220,5220,5220,5220,5210,2670
|
|
20240111,121500,5613141820,5220,5210,5230,5200,1754
|
|
20240111,121400,5603986490,5210,5210,5210,5210,500
|
|
20240111,121300,5601381490,5200,5210,5210,5200,40
|
|
20240111,121200,5601173480,5210,5220,5220,5210,76
|
|
20240111,121100,5600777370,5220,5190,5220,5190,4501
|
|
20240111,121000,5577318870,5190,5180,5190,5180,135
|
|
20240111,120900,5576619520,5180,5190,5190,5180,504
|
|
20240111,120800,5574007910,5170,5170,5180,5170,421
|
|
20240111,120700,5571831330,5180,5180,5180,5170,737
|
|
20240111,120600,5568013680,5180,5190,5190,5180,1340
|
|
20240111,120500,5561068220,5190,5200,5200,5190,785
|
|
20240111,120400,5556989760,5200,5210,5210,5200,759
|
|
20240111,120300,5553042950,5210,5200,5210,5200,3840
|
|
20240111,120200,5533070380,5200,5210,5210,5190,1586
|
|
20240111,120100,5524813330,5210,5190,5210,5190,1341
|
|
20240111,120000,5517847340,5200,5180,5200,5180,214
|
|
20240111,115900,5516734960,5200,5190,5200,5180,1499
|
|
20240111,115800,5508948990,5170,5180,5180,5170,6860
|
|
20240111,115700,5473479380,5180,5190,5190,5180,750
|
|
20240111,115600,5469591880,5190,5190,5190,5190,273
|
|
20240111,115500,5468175010,5190,5180,5190,5180,799
|
|
20240111,115400,5464028210,5180,5180,5180,5180,58
|
|
20240111,115300,5463727770,5160,5180,5180,5160,3486
|
|
20240111,115200,5445697500,5180,5190,5190,5170,6402
|
|
20240111,115100,5412556300,5190,5210,5210,5190,2860
|
|
20240111,115000,5397685010,5210,5200,5210,5200,204
|
|
20240111,114900,5396624170,5200,5200,5200,5180,685
|
|
20240111,114800,5393062670,5190,5180,5190,5180,400
|
|
20240111,114700,5390986680,5180,5190,5190,5180,1906
|
|
20240111,114600,5381103960,5180,5190,5190,5180,480
|
|
20240111,114500,5378613510,5190,5210,5210,5190,862
|
|
20240111,114400,5374131940,5200,5200,5200,5190,520
|
|
20240111,114300,5371431200,5190,5190,5200,5190,4027
|
|
20240111,114200,5350498040,5190,5200,5200,5190,3644
|
|
20240111,114100,5331580680,5200,5190,5200,5190,623
|
|
20240111,114000,5328344230,5190,5200,5200,5190,469
|
|
20240111,113900,5325906910,5200,5190,5200,5190,987
|
|
20240111,113800,5320780980,5190,5190,5200,5190,1895
|
|
20240111,113700,5310945630,5200,5190,5200,5190,449
|
|
20240111,113600,5308614580,5180,5180,5200,5180,1461
|
|
20240111,113500,5301040560,5180,5200,5200,5180,639
|
|
20240111,113400,5297726020,5180,5200,5200,5180,3297
|
|
20240111,113300,5280618590,5200,5190,5210,5180,5641
|
|
20240111,113200,5251346380,5190,5200,5200,5190,598
|
|
20240111,113100,5248238280,5210,5200,5210,5200,143
|
|
20240111,113000,5247493470,5210,5210,5210,5200,472
|
|
20240111,112900,5245038870,5210,5200,5210,5200,1492
|
|
20240111,112800,5237279990,5200,5210,5210,5200,625
|
|
20240111,112700,5234026860,5200,5200,5210,5200,425
|
|
20240111,112600,5231815860,5210,5210,5210,5210,402
|
|
20240111,112500,5229721440,5210,5210,5210,5200,368
|
|
20240111,112400,5227806160,5210,5220,5220,5170,9185
|
|
20240111,112300,5180174950,5210,5210,5220,5210,2776
|
|
20240111,112200,5165709040,5230,5210,5230,5210,3400
|
|
20240111,112100,5147975230,5190,5210,5210,5190,3928
|
|
20240111,112000,5127557630,5210,5200,5210,5200,2006
|
|
20240111,111900,5117126420,5200,5200,5200,5190,987
|
|
20240111,111800,5111995220,5210,5200,5220,5200,5342
|
|
20240111,111700,5084215200,5220,5220,5220,5200,1476
|
|
20240111,111600,5076529480,5220,5210,5220,5210,605
|
|
20240111,111500,5073376510,5210,5200,5210,5200,3137
|
|
20240111,111400,5057058540,5200,5200,5220,5190,1782
|
|
20240111,111300,5047777640,5210,5200,5220,5190,960
|
|
20240111,111200,5042790050,5200,5220,5220,5180,8453
|
|
20240111,111100,4998838150,5220,5230,5230,5220,1658
|
|
20240111,111000,4990183300,5230,5240,5240,5230,8460
|
|
20240111,110900,4945925280,5240,5240,5240,5230,2580
|
|
20240111,110800,4932407220,5240,5260,5260,5230,2466
|
|
20240111,110700,4919480460,5240,5250,5270,5240,24076
|
|
20240111,110600,4792817460,5260,5250,5260,5240,6214
|
|
20240111,110500,4760177200,5250,5250,5250,5240,2953
|
|
20240111,110400,4744676010,5240,5240,5250,5240,2769
|
|
20240111,110300,4730151910,5250,5250,5250,5240,1013
|
|
20240111,110200,4724835970,5250,5240,5250,5240,484
|
|
20240111,110100,4722295630,5240,5250,5250,5240,2411
|
|
20240111,110000,4709644290,5250,5240,5250,5230,8635
|
|
20240111,105900,4664377090,5230,5230,5240,5220,3143
|
|
20240111,105800,4647944230,5230,5230,5230,5220,829
|
|
20240111,105700,4643615030,5220,5230,5230,5220,2309
|
|
20240111,105600,4631560910,5230,5230,5230,5230,363
|
|
20240111,105500,4629662420,5220,5210,5230,5210,5306
|
|
20240111,105400,4601964850,5200,5200,5210,5200,9275
|
|
20240111,105300,4553719790,5190,5210,5210,5180,19906
|
|
20240111,105200,4450330220,5210,5210,5210,5200,1826
|
|
20240111,105100,4440829350,5210,5220,5220,5200,1267
|
|
20240111,105000,4434228370,5220,5200,5220,5200,2039
|
|
20240111,104900,4423615580,5200,5200,5210,5200,655
|
|
20240111,104800,4420205500,5210,5210,5210,5200,5173
|
|
20240111,104700,4393289570,5210,5230,5230,5210,4116
|
|
20240111,104600,4371833540,5220,5200,5220,5200,3419
|
|
20240111,104500,4354024840,5200,5220,5220,5200,2164
|
|
20240111,104400,4342753780,5210,5220,5220,5210,8313
|
|
20240111,104300,4299415340,5220,5240,5250,5220,11051
|
|
20240111,104200,4241558080,5250,5250,5250,5240,2147
|
|
20240111,104100,4230293930,5250,5260,5260,5240,10850
|
|
20240111,104000,4173322040,5260,5250,5270,5250,20075
|
|
20240111,103900,4067709480,5260,5240,5260,5240,13056
|
|
20240111,103800,3999134690,5240,5250,5260,5240,16290
|
|
20240111,103700,3913620140,5250,5250,5260,5240,11893
|
|
20240111,103600,3851171570,5250,5220,5250,5220,13880
|
|
20240111,103500,3778502290,5210,5200,5210,5200,6323
|
|
20240111,103400,3745591800,5200,5190,5210,5180,5532
|
|
20240111,103300,3716846020,5190,5210,5210,5190,1053
|
|
20240111,103200,3711372150,5210,5180,5210,5180,1861
|
|
20240111,103100,3701707140,5180,5170,5190,5170,1853
|
|
20240111,103000,3692111180,5160,5180,5180,5160,481
|
|
20240111,102900,3689624400,5180,5160,5190,5160,7459
|
|
20240111,102800,3651114220,5160,5180,5180,5150,12381
|
|
20240111,102700,3587130100,5190,5210,5230,5190,8997
|
|
20240111,102600,3540340270,5220,5200,5220,5200,1787
|
|
20240111,102500,3531032050,5210,5210,5210,5200,2223
|
|
20240111,102400,3519450350,5200,5220,5230,5190,16502
|
|
20240111,102300,3433520720,5230,5220,5230,5220,5192
|
|
20240111,102200,3406402180,5220,5230,5230,5210,7504
|
|
20240111,102100,3367212890,5230,5250,5250,5220,13152
|
|
20240111,102000,3298373460,5250,5220,5250,5220,32648
|
|
20240111,101900,3127304740,5230,5240,5240,5200,24241
|
|
20240111,101800,3000807580,5220,5200,5240,5190,28556
|
|
20240111,101700,2851718260,5190,5190,5210,5170,19057
|
|
20240111,101600,2752788630,5190,5190,5200,5180,11998
|
|
20240111,101500,2690528400,5190,5180,5220,5170,44368
|
|
20240111,101400,2459899220,5180,5130,5180,5120,26005
|
|
20240111,101300,2325798960,5130,5130,5130,5120,367
|
|
20240111,101200,2323916890,5130,5130,5130,5130,151
|
|
20240111,101100,2323142260,5130,5120,5130,5110,575
|
|
20240111,101000,2320197440,5110,5100,5120,5100,1477
|
|
20240111,100900,2312641520,5100,5110,5120,5100,4906
|
|
20240111,100800,2287579500,5100,5120,5120,5100,2943
|
|
20240111,100700,2272547930,5120,5120,5130,5120,472
|
|
20240111,100600,2270130960,5130,5130,5130,5120,383
|
|
20240111,100500,2268166720,5130,5130,5130,5120,793
|
|
20240111,100400,2264098640,5140,5150,5150,5130,1621
|
|
20240111,100300,2255756910,5150,5120,5150,5110,4806
|
|
20240111,100200,2231089270,5110,5130,5130,5110,7203
|
|
20240111,100100,2194254060,5130,5140,5140,5130,1383
|
|
20240111,100000,2187159110,5140,5130,5140,5130,2684
|
|
20240111,095900,2173369000,5140,5130,5140,5130,968
|
|
20240111,095800,2168402750,5130,5150,5150,5120,6793
|
|
20240111,095700,2133489390,5150,5150,5160,5140,4529
|
|
20240111,095600,2110154950,5160,5150,5160,5150,4421
|
|
20240111,095500,2087369020,5150,5170,5170,5150,3635
|
|
20240111,095400,2068613770,5160,5130,5160,5130,14589
|
|
20240111,095300,1993483760,5130,5080,5130,5080,3030
|
|
20240111,095200,1978000910,5070,5100,5100,5070,9773
|
|
20240111,095100,1928335500,5100,5100,5110,5100,2277
|
|
20240111,095000,1916721280,5100,5100,5100,5090,5594
|
|
20240111,094900,1888200210,5100,5120,5120,5100,4901
|
|
20240111,094800,1863162860,5120,5130,5130,5110,3643
|
|
20240111,094700,1844516240,5120,5120,5130,5120,369
|
|
20240111,094600,1842624240,5120,5170,5170,5120,12557
|
|
20240111,094500,1778042090,5170,5150,5170,5140,24342
|
|
20240111,094400,1652380110,5150,5120,5150,5110,16324
|
|
20240111,094300,1568479550,5130,5120,5130,5120,6793
|
|
20240111,094200,1533694320,5130,5130,5140,5120,12052
|
|
20240111,094100,1471912970,5130,5120,5140,5110,14605
|
|
20240111,094000,1397072530,5120,5110,5120,5100,4726
|
|
20240111,093900,1372920750,5110,5080,5110,5070,16228
|
|
20240111,093800,1290238110,5070,5070,5080,5070,247
|
|
20240111,093700,1288985690,5070,5070,5070,5070,416
|
|
20240111,093600,1286876570,5070,5080,5080,5070,247
|
|
20240111,093500,1285624270,5080,5090,5090,5080,155
|
|
20240111,093400,1284835870,5090,5060,5090,5050,10424
|
|
20240111,093300,1231937150,5060,5050,5060,5050,2384
|
|
20240111,093200,1219878160,5060,5060,5060,5050,305
|
|
20240111,093100,1218337160,5060,5050,5060,5050,3632
|
|
20240111,093000,1199984940,5040,5040,5050,5030,13246
|
|
20240111,092900,1133147010,5030,5030,5030,5010,4410
|
|
20240111,092800,1110997370,5030,5050,5050,5030,7835
|
|
20240111,092700,1071546340,5050,5070,5070,5050,561
|
|
20240111,092600,1068706690,5060,5080,5080,5060,466
|
|
20240111,092500,1066345600,5080,5070,5080,5070,512
|
|
20240111,092400,1063746060,5080,5060,5090,5060,6697
|
|
20240111,092300,1029820140,5060,5070,5070,5050,8164
|
|
20240111,092200,988534840,5070,5070,5070,5070,32
|
|
20240111,092100,988372600,5060,5050,5060,5050,1248
|
|
20240111,092000,982061080,5050,5050,5060,5040,2776
|
|
20240111,091900,968042170,5050,5060,5060,5050,2292
|
|
20240111,091800,956460650,5060,5060,5060,5060,670
|
|
20240111,091700,953070450,5070,5070,5070,5070,882
|
|
20240111,091600,948598710,5070,5070,5070,5070,813
|
|
20240111,091500,944476800,5070,5060,5070,5050,1740
|
|
20240111,091400,935684140,5050,5060,5060,5050,2424
|
|
20240111,091300,923428100,5060,5070,5070,5060,4247
|
|
20240111,091200,901936540,5070,5080,5080,5070,2153
|
|
20240111,091100,891017330,5080,5060,5080,5050,9074
|
|
20240111,091000,845060650,5050,5040,5060,5040,4119
|
|
20240111,090900,824250160,5040,5090,5100,5040,16235
|
|
20240111,090800,742076250,5090,5100,5100,5080,1424
|
|
20240111,090700,734830040,5100,5090,5100,5090,2119
|
|
20240111,090600,724042870,5090,5100,5100,5080,8946
|
|
20240111,090500,678507980,5100,5090,5110,5090,6186
|
|
20240111,090400,646949260,5090,5090,5100,5080,3682
|
|
20240111,090300,628215630,5090,5080,5120,5080,22500
|
|
20240111,090200,513260010,5080,5120,5120,5070,10508
|
|
20240111,090100,459680960,5120,5100,5140,5080,34034
|
|
20240111,090000,285669420,5100,5050,5120,5050,56313
|