628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192500,5779871180,7640,7640,7640,7640,5455
|
|
20240105,192400,5779871180,7640,7640,7640,7640,0
|
|
20240105,192300,5779871180,7640,7640,7640,7640,0
|
|
20240105,192200,5779871180,7640,7640,7640,7640,0
|
|
20240105,192100,5779871180,7640,7640,7640,7640,0
|
|
20240105,192000,5779871180,7640,7640,7640,7640,0
|
|
20240105,191900,5779871180,7640,7640,7640,7640,0
|
|
20240105,191800,5779871180,7640,7640,7640,7640,0
|
|
20240105,191700,5779871180,7640,7640,7640,7640,0
|
|
20240105,191600,5779871180,7640,7640,7640,7640,0
|
|
20240105,191500,5779871180,7640,7640,7640,7640,0
|
|
20240105,191400,5779871180,7640,7640,7640,7640,0
|
|
20240105,191300,5779871180,7640,7640,7640,7640,0
|
|
20240105,191200,5779871180,7640,7640,7640,7640,0
|
|
20240105,191100,5779871180,7640,7640,7640,7640,0
|
|
20240105,191000,5779871180,7640,7640,7640,7640,0
|
|
20240105,190900,5779871180,7640,7640,7640,7640,0
|
|
20240105,190800,5779871180,7640,7640,7640,7640,0
|
|
20240105,190700,5779871180,7640,7640,7640,7640,0
|
|
20240105,190600,5779871180,7640,7640,7640,7640,0
|
|
20240105,190500,5779871180,7640,7640,7640,7640,0
|
|
20240105,190400,5779871180,7640,7640,7640,7640,0
|
|
20240105,190300,5779871180,7640,7640,7640,7640,0
|
|
20240105,190200,5779871180,7640,7640,7640,7640,0
|
|
20240105,190100,5779871180,7640,7640,7640,7640,0
|
|
20240105,190000,5779871180,7640,7640,7640,7640,0
|
|
20240105,185900,5779871180,7640,7640,7640,7640,0
|
|
20240105,185800,5779871180,7640,7640,7640,7640,0
|
|
20240105,185700,5779871180,7640,7640,7640,7640,0
|
|
20240105,185600,5779871180,7640,7640,7640,7640,0
|
|
20240105,185500,5779871180,7640,7640,7640,7640,5455
|
|
20240105,185400,5779871180,7640,7640,7640,7640,0
|
|
20240105,185300,5779871180,7640,7640,7640,7640,0
|
|
20240105,185200,5779871180,7640,7640,7640,7640,0
|
|
20240105,185100,5779871180,7640,7640,7640,7640,0
|
|
20240105,185000,5779871180,7640,7640,7640,7640,0
|
|
20240105,184900,5779871180,7640,7640,7640,7640,0
|
|
20240105,184800,5779871180,7640,7640,7640,7640,0
|
|
20240105,184700,5779871180,7640,7640,7640,7640,0
|
|
20240105,184600,5779871180,7640,7640,7640,7640,0
|
|
20240105,184500,5779871180,7640,7640,7640,7640,0
|
|
20240105,184400,5779871180,7640,7640,7640,7640,0
|
|
20240105,184300,5779871180,7640,7640,7640,7640,0
|
|
20240105,184200,5779871180,7640,7640,7640,7640,0
|
|
20240105,184100,5779871180,7640,7640,7640,7640,0
|
|
20240105,184000,5779871180,7640,7640,7640,7640,0
|
|
20240105,183900,5779871180,7640,7640,7640,7640,0
|
|
20240105,183800,5779871180,7640,7640,7640,7640,0
|
|
20240105,183700,5779871180,7640,7640,7640,7640,0
|
|
20240105,183600,5779871180,7640,7640,7640,7640,0
|
|
20240105,183500,5779871180,7640,7640,7640,7640,0
|
|
20240105,183400,5779871180,7640,7640,7640,7640,0
|
|
20240105,183300,5779871180,7640,7640,7640,7640,0
|
|
20240105,183200,5779871180,7640,7640,7640,7640,0
|
|
20240105,183100,5779871180,7640,7640,7640,7640,0
|
|
20240105,183000,5779871180,7640,7640,7640,7640,0
|
|
20240105,182900,5779871180,7640,7640,7640,7640,0
|
|
20240105,182800,5779871180,7640,7640,7640,7640,0
|
|
20240105,182700,5779871180,7640,7640,7640,7640,0
|
|
20240105,182600,5779871180,7640,7640,7640,7640,0
|
|
20240105,182500,5779871180,7640,7640,7640,7640,5455
|
|
20240105,182400,5779871180,7640,7640,7640,7640,0
|
|
20240105,182300,5779871180,7640,7640,7640,7640,0
|
|
20240105,182200,5779871180,7640,7640,7640,7640,0
|
|
20240105,182100,5779871180,7640,7640,7640,7640,0
|
|
20240105,182000,5779871180,7640,7640,7640,7640,0
|
|
20240105,181900,5779871180,7640,7640,7640,7640,0
|
|
20240105,181800,5779871180,7640,7640,7640,7640,0
|
|
20240105,181700,5779871180,7640,7640,7640,7640,0
|
|
20240105,181600,5779871180,7640,7640,7640,7640,0
|
|
20240105,181500,5779871180,7640,7640,7640,7640,0
|
|
20240105,181400,5779871180,7640,7640,7640,7640,0
|
|
20240105,181300,5779871180,7640,7640,7640,7640,0
|
|
20240105,181200,5779871180,7640,7640,7640,7640,0
|
|
20240105,181100,5779871180,7640,7640,7640,7640,0
|
|
20240105,181000,5779871180,7640,7640,7640,7640,0
|
|
20240105,180900,5779871180,7640,7640,7640,7640,0
|
|
20240105,180800,5779871180,7640,7640,7640,7640,0
|
|
20240105,180700,5779871180,7640,7640,7640,7640,0
|
|
20240105,180600,5779871180,7640,7640,7640,7640,0
|
|
20240105,180500,5779871180,7640,7640,7640,7640,0
|
|
20240105,180400,5779871180,7640,7640,7640,7640,0
|
|
20240105,180300,5779871180,7640,7640,7640,7640,0
|
|
20240105,180200,5779871180,7640,7640,7640,7640,0
|
|
20240105,180100,5779871180,7640,7640,7640,7640,0
|
|
20240105,180000,5779871180,7640,7640,7640,7640,0
|
|
20240105,175900,5779871180,7640,7640,7640,7640,0
|
|
20240105,175800,5779871180,7640,7640,7640,7640,0
|
|
20240105,175700,5779871180,7640,7640,7640,7640,0
|
|
20240105,175600,5779871180,7640,7640,7640,7640,0
|
|
20240105,175500,5779871180,7640,7640,7640,7640,5455
|
|
20240105,175400,5779871180,7640,7640,7640,7640,0
|
|
20240105,175300,5779871180,7640,7640,7640,7640,0
|
|
20240105,175200,5779871180,7640,7640,7640,7640,0
|
|
20240105,175100,5779871180,7640,7640,7640,7640,0
|
|
20240105,175000,5779871180,7640,7640,7640,7640,0
|
|
20240105,174900,5779871180,7640,7640,7640,7640,0
|
|
20240105,174800,5779871180,7640,7640,7640,7640,0
|
|
20240105,174700,5779871180,7640,7640,7640,7640,0
|
|
20240105,174600,5779871180,7640,7640,7640,7640,0
|
|
20240105,174500,5779871180,7640,7640,7640,7640,0
|
|
20240105,174400,5779871180,7640,7640,7640,7640,0
|
|
20240105,174300,5779871180,7640,7640,7640,7640,0
|
|
20240105,174200,5779871180,7640,7640,7640,7640,0
|
|
20240105,174100,5779871180,7640,7640,7640,7640,0
|
|
20240105,174000,5779871180,7640,7640,7640,7640,0
|
|
20240105,173900,5779871180,7640,7640,7640,7640,0
|
|
20240105,173800,5779871180,7640,7640,7640,7640,0
|
|
20240105,173700,5779871180,7640,7640,7640,7640,0
|
|
20240105,173600,5779871180,7640,7640,7640,7640,0
|
|
20240105,173500,5779871180,7640,7640,7640,7640,0
|
|
20240105,173400,5779871180,7640,7640,7640,7640,0
|
|
20240105,173300,5779871180,7640,7640,7640,7640,0
|
|
20240105,173200,5779871180,7640,7640,7640,7640,0
|
|
20240105,173100,5779871180,7640,7640,7640,7640,0
|
|
20240105,173000,5779871180,7640,7640,7640,7640,0
|
|
20240105,172900,5779871180,7640,7640,7640,7640,0
|
|
20240105,172800,5779871180,7640,7640,7640,7640,0
|
|
20240105,172700,5779871180,7640,7640,7640,7640,0
|
|
20240105,172600,5779871180,7640,7640,7640,7640,0
|
|
20240105,172500,5779871180,7640,7640,7640,7640,5455
|
|
20240105,172400,5779871180,7640,7640,7640,7640,0
|
|
20240105,172300,5779871180,7640,7640,7640,7640,0
|
|
20240105,172200,5779871180,7640,7640,7640,7640,0
|
|
20240105,172100,5779871180,7640,7640,7640,7640,0
|
|
20240105,172000,5779871180,7640,7640,7640,7640,0
|
|
20240105,171900,5779871180,7640,7640,7640,7640,0
|
|
20240105,171800,5779871180,7640,7640,7640,7640,0
|
|
20240105,171700,5779871180,7640,7640,7640,7640,0
|
|
20240105,171600,5779871180,7640,7640,7640,7640,0
|
|
20240105,171500,5779871180,7640,7640,7640,7640,0
|
|
20240105,171400,5779871180,7640,7640,7640,7640,0
|
|
20240105,171300,5779871180,7640,7640,7640,7640,0
|
|
20240105,171200,5779871180,7640,7640,7640,7640,0
|
|
20240105,171100,5779871180,7640,7640,7640,7640,0
|
|
20240105,171000,5779871180,7640,7640,7640,7640,0
|
|
20240105,170900,5779871180,7640,7640,7640,7640,0
|
|
20240105,170800,5779871180,7640,7640,7640,7640,0
|
|
20240105,170700,5779871180,7640,7640,7640,7640,0
|
|
20240105,170600,5779871180,7640,7640,7640,7640,0
|
|
20240105,170500,5779871180,7640,7640,7640,7640,0
|
|
20240105,170400,5779871180,7640,7640,7640,7640,0
|
|
20240105,170300,5779871180,7640,7640,7640,7640,0
|
|
20240105,170200,5779871180,7640,7640,7640,7640,0
|
|
20240105,170100,5779871180,7640,7640,7640,7640,0
|
|
20240105,170000,5779871180,7640,7640,7640,7640,0
|
|
20240105,165900,5779871180,7640,7640,7640,7640,0
|
|
20240105,165800,5779871180,7640,7640,7640,7640,0
|
|
20240105,165700,5779871180,7640,7640,7640,7640,0
|
|
20240105,165600,5779871180,7640,7640,7640,7640,0
|
|
20240105,165500,5779871180,7640,7640,7640,7640,5455
|
|
20240105,165400,5779871180,7640,7640,7640,7640,0
|
|
20240105,165300,5779871180,7640,7640,7640,7640,0
|
|
20240105,165200,5779871180,7640,7640,7640,7640,0
|
|
20240105,165100,5779871180,7640,7640,7640,7640,0
|
|
20240105,165000,5779871180,7640,7640,7640,7640,0
|
|
20240105,164900,5779871180,7640,7640,7640,7640,0
|
|
20240105,164800,5779871180,7640,7640,7640,7640,0
|
|
20240105,164700,5779871180,7640,7640,7640,7640,0
|
|
20240105,164600,5779871180,7640,7640,7640,7640,0
|
|
20240105,164500,5779871180,7640,7640,7640,7640,0
|
|
20240105,164400,5779871180,7640,7640,7640,7640,0
|
|
20240105,164300,5779871180,7640,7640,7640,7640,0
|
|
20240105,164200,5779871180,7640,7640,7640,7640,0
|
|
20240105,164100,5779871180,7640,7640,7640,7640,0
|
|
20240105,164000,5779871180,7640,7640,7640,7640,0
|
|
20240105,163900,5779871180,7640,7640,7640,7640,0
|
|
20240105,163800,5779871180,7640,7640,7640,7640,0
|
|
20240105,163700,5779871180,7640,7640,7640,7640,0
|
|
20240105,163600,5779871180,7640,7640,7640,7640,0
|
|
20240105,163500,5779871180,7640,7640,7640,7640,0
|
|
20240105,163400,5779871180,7640,7640,7640,7640,0
|
|
20240105,163300,5779871180,7640,7640,7640,7640,0
|
|
20240105,163200,5779871180,7640,7640,7640,7640,0
|
|
20240105,163100,5779871180,7640,7640,7640,7640,0
|
|
20240105,163000,5779871180,7640,7640,7640,7640,0
|
|
20240105,162900,5779871180,7640,7640,7640,7640,0
|
|
20240105,162800,5779871180,7640,7640,7640,7640,0
|
|
20240105,162700,5779871180,7640,7640,7640,7640,0
|
|
20240105,162600,5779871180,7640,7640,7640,7640,0
|
|
20240105,162500,5779871180,7640,7640,7640,7640,5455
|
|
20240105,162400,5779871180,7640,7640,7640,7640,0
|
|
20240105,162300,5779871180,7640,7640,7640,7640,0
|
|
20240105,162200,5779871180,7640,7640,7640,7640,0
|
|
20240105,162100,5779871180,7640,7640,7640,7640,0
|
|
20240105,162000,5779871180,7640,7640,7640,7640,0
|
|
20240105,161900,5779871180,7640,7640,7640,7640,0
|
|
20240105,161800,5779871180,7640,7640,7640,7640,0
|
|
20240105,161700,5779871180,7640,7640,7640,7640,0
|
|
20240105,161600,5779871180,7640,7640,7640,7640,0
|
|
20240105,161500,5779871180,7640,7640,7640,7640,0
|
|
20240105,161400,5779871180,7640,7640,7640,7640,0
|
|
20240105,161300,5779871180,7640,7640,7640,7640,0
|
|
20240105,161200,5779871180,7640,7640,7640,7640,0
|
|
20240105,161100,5779871180,7640,7640,7640,7640,0
|
|
20240105,161000,5779871180,7640,7640,7640,7640,0
|
|
20240105,160900,5779871180,7640,7640,7640,7640,0
|
|
20240105,160800,5779871180,7640,7640,7640,7640,0
|
|
20240105,160700,5779871180,7640,7640,7640,7640,0
|
|
20240105,160600,5779871180,7640,7640,7640,7640,0
|
|
20240105,160500,5779871180,7640,7640,7640,7640,0
|
|
20240105,160400,5779871180,7640,7640,7640,7640,0
|
|
20240105,160300,5779871180,7640,7640,7640,7640,0
|
|
20240105,160200,5779871180,7640,7640,7640,7640,0
|
|
20240105,160100,5779871180,7640,7640,7640,7640,0
|
|
20240105,160000,5779871180,7640,7640,7640,7640,0
|
|
20240105,155900,5779871180,7640,7640,7640,7640,0
|
|
20240105,155800,5779871180,7640,7640,7640,7640,0
|
|
20240105,155700,5779871180,7640,7640,7640,7640,0
|
|
20240105,155600,5779871180,7640,7640,7640,7640,0
|
|
20240105,155500,5779871180,7640,7640,7640,7640,5455
|
|
20240105,155400,5779871180,7640,7640,7640,7640,0
|
|
20240105,155300,5779871180,7640,7640,7640,7640,0
|
|
20240105,155200,5779871180,7640,7640,7640,7640,0
|
|
20240105,155100,5779871180,7640,7640,7640,7640,0
|
|
20240105,155000,5779871180,7640,7640,7640,7640,0
|
|
20240105,154900,5779871180,7640,7640,7640,7640,0
|
|
20240105,154800,5779871180,7640,7640,7640,7640,0
|
|
20240105,154700,5779871180,7640,7640,7640,7640,0
|
|
20240105,154600,5779871180,7640,7640,7640,7640,0
|
|
20240105,154500,5779871180,7640,7640,7640,7640,0
|
|
20240105,154400,5779871180,7640,7640,7640,7640,0
|
|
20240105,154300,5779871180,7640,7640,7640,7640,0
|
|
20240105,154200,5779871180,7640,7640,7640,7640,0
|
|
20240105,154100,5779871180,7640,7640,7640,7640,0
|
|
20240105,154000,5779871180,7640,7640,7640,7640,0
|
|
20240105,153900,5779871180,7640,7640,7640,7640,0
|
|
20240105,153800,5779871180,7640,7640,7640,7640,0
|
|
20240105,153700,5779871180,7640,7640,7640,7640,0
|
|
20240105,153600,5779871180,7640,7640,7640,7640,0
|
|
20240105,153500,5779871180,7640,7640,7640,7640,0
|
|
20240105,153400,5779871180,7640,7640,7640,7640,0
|
|
20240105,153300,5779871180,7640,7640,7640,7640,0
|
|
20240105,153200,5779871180,7640,7640,7640,7640,0
|
|
20240105,153100,5779871180,7640,7640,7640,7640,0
|
|
20240105,153000,5779871180,7640,7640,7640,7640,5455
|
|
20240105,152900,5738194980,7630,7630,7630,7630,0
|
|
20240105,152800,5738194980,7630,7630,7630,7630,0
|
|
20240105,152700,5738194980,7630,7630,7630,7630,0
|
|
20240105,152600,5738194980,7630,7630,7630,7630,0
|
|
20240105,152500,5738194980,7630,7630,7630,7630,0
|
|
20240105,152400,5738194980,7630,7630,7630,7630,0
|
|
20240105,152300,5738194980,7630,7630,7630,7630,0
|
|
20240105,152200,5738194980,7630,7630,7630,7630,0
|
|
20240105,152100,5738194980,7630,7630,7630,7630,0
|
|
20240105,152000,5738194980,7630,7630,7630,7630,0
|
|
20240105,151900,5738194980,7630,7610,7630,7610,441
|
|
20240105,151800,5734833740,7620,7640,7640,7620,1530
|
|
20240105,151700,5723165270,7650,7640,7650,7630,504
|
|
20240105,151600,5719316330,7630,7640,7650,7620,1486
|
|
20240105,151500,5707981050,7640,7650,7670,7630,1552
|
|
20240105,151400,5696115440,7650,7670,7680,7650,1909
|
|
20240105,151300,5681471830,7670,7650,7670,7650,910
|
|
20240105,151200,5674496950,7670,7660,7680,7640,6312
|
|
20240105,151100,5626122910,7650,7640,7650,7640,2324
|
|
20240105,151000,5608358210,7630,7630,7640,7630,361
|
|
20240105,150900,5605603770,7630,7640,7640,7620,1755
|
|
20240105,150800,5592199350,7640,7620,7640,7610,2656
|
|
20240105,150700,5571938060,7610,7600,7610,7600,820
|
|
20240105,150600,5565698880,7590,7600,7600,7590,1328
|
|
20240105,150500,5555619130,7600,7600,7600,7600,585
|
|
20240105,150400,5551173130,7610,7620,7620,7610,587
|
|
20240105,150300,5546704760,7630,7610,7630,7610,1240
|
|
20240105,150200,5537247560,7600,7620,7630,7600,1577
|
|
20240105,150100,5525230060,7630,7610,7630,7610,127
|
|
20240105,150000,5524261110,7610,7630,7630,7610,169
|
|
20240105,145900,5522972000,7630,7630,7630,7620,256
|
|
20240105,145800,5521018730,7620,7620,7630,7620,721
|
|
20240105,145700,5515520210,7620,7610,7630,7610,340
|
|
20240105,145600,5512929420,7610,7600,7610,7600,664
|
|
20240105,145500,5507878360,7610,7590,7610,7590,606
|
|
20240105,145400,5503273900,7610,7600,7610,7590,616
|
|
20240105,145300,5498593490,7600,7600,7600,7600,45
|
|
20240105,145200,5498251490,7600,7600,7600,7590,260
|
|
20240105,145100,5496275940,7600,7600,7600,7590,345
|
|
20240105,145000,5493655040,7600,7590,7600,7590,253
|
|
20240105,144900,5491732540,7600,7580,7600,7570,1636
|
|
20240105,144800,5479344760,7580,7580,7580,7580,10
|
|
20240105,144700,5479268960,7610,7580,7610,7580,3
|
|
20240105,144600,5479246190,7570,7600,7600,7570,685
|
|
20240105,144500,5474054820,7600,7590,7600,7590,71
|
|
20240105,144400,5473515920,7590,7580,7590,7580,951
|
|
20240105,144300,5466307100,7580,7590,7590,7580,207
|
|
20240105,144200,5464737040,7590,7580,7590,7580,8
|
|
20240105,144100,5464676380,7580,7580,7600,7570,413
|
|
20240105,144000,5461545960,7580,7580,7580,7580,100
|
|
20240105,143900,5460787960,7560,7590,7610,7560,181
|
|
20240105,143800,5459415430,7580,7570,7580,7570,262
|
|
20240105,143700,5457430460,7570,7560,7570,7560,23
|
|
20240105,143600,5457256500,7550,7530,7550,7520,1591
|
|
20240105,143500,5445253800,7530,7540,7540,7530,315
|
|
20240105,143400,5442878900,7540,7550,7550,7540,2612
|
|
20240105,143300,5423160270,7550,7560,7560,7550,442
|
|
20240105,143200,5419821270,7550,7560,7560,7550,287
|
|
20240105,143100,5417652420,7560,7560,7570,7560,737
|
|
20240105,143000,5412080690,7580,7580,7580,7580,3
|
|
20240105,142900,5412057950,7580,7570,7580,7570,2038
|
|
20240105,142800,5396619950,7570,7590,7590,7560,2803
|
|
20240105,142700,5375389750,7600,7590,7600,7580,1167
|
|
20240105,142600,5366534450,7590,7590,7590,7580,191
|
|
20240105,142500,5365084870,7590,7590,7600,7590,153
|
|
20240105,142400,5363923310,7590,7590,7600,7590,238
|
|
20240105,142300,5362116870,7580,7580,7580,7580,254
|
|
20240105,142200,5360191550,7580,7580,7580,7580,192
|
|
20240105,142100,5358736190,7580,7580,7600,7580,517
|
|
20240105,142000,5354815550,7590,7590,7590,7580,870
|
|
20240105,141900,5348213000,7590,7600,7610,7590,1303
|
|
20240105,141800,5338308860,7610,7600,7610,7600,9
|
|
20240105,141700,5338240450,7600,7610,7610,7600,96
|
|
20240105,141600,5337510130,7610,7620,7620,7600,125
|
|
20240105,141500,5336558890,7620,7600,7620,7600,26
|
|
20240105,141400,5336361270,7600,7600,7600,7600,30
|
|
20240105,141300,5336133270,7600,7620,7620,7600,668
|
|
20240105,141200,5331055370,7620,7630,7630,7620,103
|
|
20240105,141100,5330269500,7630,7630,7630,7600,43
|
|
20240105,141000,5329942550,7630,7590,7630,7590,134
|
|
20240105,140900,5328924820,7590,7610,7610,7590,623
|
|
20240105,140800,5324189110,7610,7620,7620,7610,379
|
|
20240105,140700,5321304900,7630,7620,7630,7610,129
|
|
20240105,140600,5320322170,7630,7630,7630,7630,206
|
|
20240105,140500,5318750390,7640,7610,7640,7610,560
|
|
20240105,140400,5314478620,7620,7620,7630,7610,114
|
|
20240105,140300,5313609070,7630,7600,7630,7600,213
|
|
20240105,140200,5311988480,7600,7590,7610,7590,35
|
|
20240105,140100,5311722480,7610,7610,7610,7610,144
|
|
20240105,140000,5310626640,7620,7610,7620,7590,761
|
|
20240105,135900,5304844460,7620,7620,7620,7620,120
|
|
20240105,135800,5303930060,7600,7600,7600,7600,141
|
|
20240105,135700,5302858460,7590,7600,7600,7590,106
|
|
20240105,135600,5302052920,7580,7590,7590,7580,386
|
|
20240105,135500,5299126030,7590,7620,7620,7580,698
|
|
20240105,135400,5293824890,7620,7600,7620,7600,69
|
|
20240105,135300,5293300470,7620,7620,7620,7620,757
|
|
20240105,135200,5287532130,7570,7590,7590,7570,170
|
|
20240105,135100,5286245190,7660,7660,7660,7660,1
|
|
20240105,135000,5286237530,7660,7590,7660,7550,1252
|
|
20240105,134900,5276694370,7600,7600,7600,7560,472
|
|
20240105,134800,5273118190,7600,7630,7630,7600,935
|
|
20240105,134700,5266007700,7640,7660,7660,7630,829
|
|
20240105,134600,5259679890,7630,7670,7670,7630,297
|
|
20240105,134500,5257406300,7680,7660,7680,7640,1351
|
|
20240105,134400,5247046860,7670,7660,7670,7650,461
|
|
20240105,134300,5243512000,7650,7660,7660,7630,442
|
|
20240105,134200,5240127770,7660,7660,7670,7620,2262
|
|
20240105,134100,5222808250,7660,7660,7660,7660,1203
|
|
20240105,134000,5213593270,7660,7670,7670,7610,1507
|
|
20240105,133900,5202043740,7670,7640,7670,7610,3435
|
|
20240105,133800,5175750820,7610,7640,7660,7610,2085
|
|
20240105,133700,5159791980,7640,7620,7640,7570,2147
|
|
20240105,133600,5143429240,7590,7610,7650,7590,1818
|
|
20240105,133500,5129572600,7620,7600,7620,7570,6789
|
|
20240105,133400,5077965230,7590,7570,7590,7540,1481
|
|
20240105,133300,5066735510,7570,7560,7590,7530,1236
|
|
20240105,133200,5057379940,7520,7500,7560,7480,1438
|
|
20240105,133100,5046546260,7460,7480,7500,7460,753
|
|
20240105,133000,5040921320,7500,7520,7520,7470,1030
|
|
20240105,132900,5033210730,7570,7500,7570,7490,1027
|
|
20240105,132800,5025489700,7470,7470,7510,7460,2750
|
|
20240105,132700,5004922550,7440,7490,7500,7430,8241
|
|
20240105,132600,4943459570,7480,7500,7500,7480,2269
|
|
20240105,132500,4926466180,7500,7500,7530,7480,1677
|
|
20240105,132400,4913897100,7490,7510,7530,7490,4158
|
|
20240105,132300,4882672760,7510,7510,7510,7480,2982
|
|
20240105,132200,4860319820,7510,7530,7530,7500,6369
|
|
20240105,132100,4812512470,7530,7550,7560,7520,5400
|
|
20240105,132000,4771861650,7530,7530,7530,7530,5535
|
|
20240105,131900,4730183100,7580,7580,7580,7530,2973
|
|
20240105,131800,4707753500,7570,7560,7570,7560,621
|
|
20240105,131700,4703053730,7560,7580,7580,7540,4669
|
|
20240105,131600,4667746610,7580,7590,7590,7580,1357
|
|
20240105,131500,4657451980,7590,7600,7600,7590,596
|
|
20240105,131400,4652922390,7600,7590,7600,7590,666
|
|
20240105,131300,4647863020,7590,7620,7630,7590,6291
|
|
20240105,131200,4599988230,7620,7620,7640,7620,1201
|
|
20240105,131100,4590834870,7630,7620,7630,7620,3091
|
|
20240105,131000,4567279870,7640,7640,7640,7620,937
|
|
20240105,130900,4560137190,7630,7640,7640,7630,565
|
|
20240105,130800,4555822800,7640,7660,7660,7640,43
|
|
20240105,130700,4555494220,7640,7640,7640,7640,0
|
|
20240105,130600,4555494220,7640,7660,7660,7640,25
|
|
20240105,130500,4555303020,7660,7640,7660,7640,105
|
|
20240105,130400,4554500720,7640,7640,7640,7640,0
|
|
20240105,130300,4554500720,7640,7650,7660,7640,508
|
|
20240105,130200,4550610650,7650,7640,7650,7640,2184
|
|
20240105,130100,4533924840,7640,7660,7670,7640,2879
|
|
20240105,130000,4511898410,7660,7650,7660,7650,697
|
|
20240105,125900,4506566350,7650,7650,7650,7650,0
|
|
20240105,125800,4506566350,7650,7650,7650,7650,100
|
|
20240105,125700,4505801350,7650,7660,7660,7650,626
|
|
20240105,125600,4501011950,7660,7660,7670,7660,817
|
|
20240105,125500,4494753670,7660,7670,7670,7660,375
|
|
20240105,125400,4491878430,7670,7670,7670,7670,72
|
|
20240105,125300,4491326190,7690,7690,7690,7690,47
|
|
20240105,125200,4490964760,7670,7680,7690,7670,665
|
|
20240105,125100,4485854380,7680,7670,7680,7660,939
|
|
20240105,125000,4478645680,7680,7680,7690,7670,1562
|
|
20240105,124900,4466655590,7670,7670,7670,7670,10
|
|
20240105,124800,4466578890,7670,7670,7670,7670,32
|
|
20240105,124700,4466333450,7660,7660,7660,7650,308
|
|
20240105,124600,4463975680,7650,7660,7660,7650,192
|
|
20240105,124500,4462506860,7660,7660,7660,7660,0
|
|
20240105,124400,4462506860,7660,7640,7660,7640,567
|
|
20240105,124300,4458174480,7660,7630,7660,7630,4
|
|
20240105,124200,4458143870,7640,7650,7650,7640,885
|
|
20240105,124100,4451377860,7640,7650,7650,7640,775
|
|
20240105,124000,4445455420,7660,7650,7660,7650,1530
|
|
20240105,123900,4433750820,7650,7650,7650,7640,214
|
|
20240105,123800,4432114670,7650,7660,7680,7650,523
|
|
20240105,123700,4428107990,7680,7670,7680,7670,6
|
|
20240105,123600,4428061960,7670,7670,7670,7670,90
|
|
20240105,123500,4427371660,7670,7670,7670,7670,2
|
|
20240105,123400,4427356320,7670,7660,7670,7660,153
|
|
20240105,123300,4426184330,7660,7650,7660,7650,231
|
|
20240105,123200,4424416370,7650,7640,7650,7640,327
|
|
20240105,123100,4421915320,7640,7640,7640,7640,400
|
|
20240105,123000,4418859320,7640,7650,7650,7640,525
|
|
20240105,122900,4414845990,7650,7650,7650,7650,150
|
|
20240105,122800,4413698490,7650,7640,7660,7640,1318
|
|
20240105,122700,4403614940,7650,7650,7670,7650,1384
|
|
20240105,122600,4393025100,7660,7670,7670,7660,420
|
|
20240105,122500,4389805460,7690,7670,7690,7670,51
|
|
20240105,122400,4389414270,7670,7670,7670,7670,35
|
|
20240105,122300,4389145820,7670,7680,7680,7670,182
|
|
20240105,122200,4387749680,7690,7690,7690,7690,0
|
|
20240105,122100,4387749680,7690,7690,7690,7690,17
|
|
20240105,122000,4387618950,7670,7670,7670,7670,51
|
|
20240105,121900,4387227780,7670,7690,7690,7670,403
|
|
20240105,121800,4384136670,7690,7680,7690,7680,882
|
|
20240105,121700,4377359780,7680,7680,7680,7680,50
|
|
20240105,121600,4376975780,7680,7680,7680,7680,47
|
|
20240105,121500,4376614820,7650,7650,7650,7650,12
|
|
20240105,121400,4376523020,7650,7690,7690,7650,833
|
|
20240105,121300,4370147670,7650,7670,7670,7650,2855
|
|
20240105,121200,4348289790,7660,7660,7700,7660,861
|
|
20240105,121100,4341693170,7660,7680,7680,7660,2382
|
|
20240105,121000,4323422510,7680,7690,7690,7680,1886
|
|
20240105,120900,4308927150,7700,7710,7710,7700,407
|
|
20240105,120800,4305792900,7710,7710,7710,7710,84
|
|
20240105,120700,4305145260,7720,7700,7720,7700,877
|
|
20240105,120600,4298386220,7700,7700,7730,7700,1165
|
|
20240105,120500,4289413690,7700,7700,7700,7700,215
|
|
20240105,120400,4287758190,7700,7700,7700,7700,103
|
|
20240105,120300,4286965090,7700,7730,7730,7700,1002
|
|
20240105,120200,4279243660,7730,7730,7730,7730,798
|
|
20240105,120100,4273075120,7730,7730,7730,7730,57
|
|
20240105,120000,4272634510,7700,7740,7740,7700,110
|
|
20240105,115900,4271785660,7740,7710,7740,7710,255
|
|
20240105,115800,4269816820,7730,7730,7730,7730,283
|
|
20240105,115700,4267629230,7710,7700,7720,7690,1501
|
|
20240105,115600,4256057000,7690,7670,7690,7660,2353
|
|
20240105,115500,4238029580,7660,7670,7710,7660,2839
|
|
20240105,115400,4216254570,7670,7700,7710,7670,4748
|
|
20240105,115300,4179803520,7690,7720,7720,7690,213
|
|
20240105,115200,4178162410,7710,7710,7720,7710,154
|
|
20240105,115100,4176975030,7720,7700,7720,7700,301
|
|
20240105,115000,4174651340,7700,7720,7720,7690,4726
|
|
20240105,114900,4138257240,7720,7720,7720,7720,242
|
|
20240105,114800,4136389000,7720,7730,7740,7720,233
|
|
20240105,114700,4134588460,7740,7740,7740,7720,481
|
|
20240105,114600,4130871520,7720,7740,7740,7720,56
|
|
20240105,114500,4130438780,7710,7730,7750,7700,4355
|
|
20240105,114400,4096867120,7750,7760,7760,7720,2191
|
|
20240105,114300,4079916750,7760,7760,7760,7760,102
|
|
20240105,114200,4079125230,7740,7760,7760,7730,412
|
|
20240105,114100,4075929450,7750,7740,7750,7740,522
|
|
20240105,114000,4071885190,7740,7740,7740,7730,504
|
|
20240105,113900,4067987060,7740,7730,7740,7730,291
|
|
20240105,113800,4065735630,7720,7740,7740,7720,1385
|
|
20240105,113700,4055042130,7740,7730,7740,7730,518
|
|
20240105,113600,4051037640,7730,7750,7750,7730,572
|
|
20240105,113500,4046608400,7750,7750,7750,7750,352
|
|
20240105,113400,4043880400,7730,7740,7740,7730,3322
|
|
20240105,113300,4018196060,7740,7730,7760,7720,362
|
|
20240105,113200,4015388940,7720,7720,7750,7720,1954
|
|
20240105,113100,4000295130,7740,7740,7740,7720,489
|
|
20240105,113000,3996515510,7750,7750,7750,7750,35
|
|
20240105,112900,3996244260,7730,7730,7730,7730,295
|
|
20240105,112800,3993963910,7730,7750,7750,7720,1755
|
|
20240105,112700,3980398460,7750,7740,7760,7730,1562
|
|
20240105,112600,3968301590,7740,7760,7760,7740,834
|
|
20240105,112500,3961835900,7780,7790,7790,7780,1350
|
|
20240105,112400,3951320900,7760,7790,7800,7760,6567
|
|
20240105,112300,3900222650,7790,7790,7790,7790,2579
|
|
20240105,112200,3880132240,7790,7790,7800,7780,4749
|
|
20240105,112100,3843132120,7790,7780,7800,7780,3097
|
|
20240105,112000,3819007220,7780,7780,7790,7780,3750
|
|
20240105,111900,3789805880,7780,7780,7780,7780,1032
|
|
20240105,111800,3781776920,7780,7730,7780,7730,2296
|
|
20240105,111700,3763944940,7730,7780,7780,7730,1025
|
|
20240105,111600,3756007510,7780,7780,7780,7770,1554
|
|
20240105,111500,3743918620,7780,7760,7780,7760,5047
|
|
20240105,111400,3704693600,7750,7750,7750,7740,472
|
|
20240105,111300,3701036700,7750,7750,7750,7750,710
|
|
20240105,111200,3695534200,7750,7730,7750,7730,1321
|
|
20240105,111100,3685316150,7730,7750,7750,7730,3082
|
|
20240105,111000,3661473580,7750,7750,7750,7740,4725
|
|
20240105,110900,3624891010,7750,7760,7760,7730,2184
|
|
20240105,110800,3608004220,7760,7760,7760,7730,868
|
|
20240105,110700,3601285990,7750,7760,7760,7750,1981
|
|
20240105,110600,3585925720,7780,7750,7790,7750,4700
|
|
20240105,110500,3549393170,7750,7770,7770,7750,9506
|
|
20240105,110400,3475573690,7770,7770,7800,7770,13636
|
|
20240105,110300,3369400550,7770,7760,7780,7750,4564
|
|
20240105,110200,3333922710,7750,7740,7770,7740,5419
|
|
20240105,110100,3291893150,7740,7740,7740,7730,3232
|
|
20240105,110000,3266881250,7730,7730,7750,7730,3857
|
|
20240105,105900,3237036950,7730,7730,7740,7720,2173
|
|
20240105,105800,3220235700,7690,7690,7740,7690,4083
|
|
20240105,105700,3188736500,7690,7690,7710,7670,1589
|
|
20240105,105600,3176547230,7710,7690,7710,7690,280
|
|
20240105,105500,3174391060,7670,7670,7670,7670,7
|
|
20240105,105400,3174337370,7670,7720,7720,7670,1058
|
|
20240105,105300,3166205480,7680,7720,7720,7680,1082
|
|
20240105,105200,3157889810,7690,7710,7720,7690,74
|
|
20240105,105100,3157318790,7690,7710,7730,7690,1138
|
|
20240105,105000,3148541100,7700,7670,7710,7660,3547
|
|
20240105,104900,3121278130,7660,7660,7660,7660,737
|
|
20240105,104800,3115632710,7660,7710,7710,7650,3225
|
|
20240105,104700,3090922880,7710,7700,7710,7680,2963
|
|
20240105,104600,3068119890,7700,7720,7720,7700,1539
|
|
20240105,104500,3056253360,7720,7730,7730,7720,353
|
|
20240105,104400,3053525330,7720,7730,7730,7720,234
|
|
20240105,104300,3051718840,7730,7740,7750,7730,592
|
|
20240105,104200,3047139130,7760,7760,7760,7740,2458
|
|
20240105,104100,3028069020,7720,7710,7760,7710,5841
|
|
20240105,104000,2982820630,7720,7740,7740,7720,1262
|
|
20240105,103900,2973065780,7720,7720,7740,7720,3832
|
|
20240105,103800,2943413280,7730,7710,7730,7710,5768
|
|
20240105,103700,2898873190,7710,7720,7720,7710,1402
|
|
20240105,103600,2888050260,7720,7690,7720,7680,3693
|
|
20240105,103500,2859562680,7670,7660,7670,7660,301
|
|
20240105,103400,2857257000,7660,7650,7690,7650,1221
|
|
20240105,103300,2847907440,7660,7670,7670,7660,99
|
|
20240105,103200,2847148670,7660,7660,7660,7650,708
|
|
20240105,103100,2841732140,7650,7650,7650,7650,1039
|
|
20240105,103000,2833783790,7650,7660,7690,7650,1482
|
|
20240105,102900,2822432040,7660,7660,7660,7660,452
|
|
20240105,102800,2818969720,7660,7680,7680,7660,2384
|
|
20240105,102700,2800698020,7690,7700,7720,7690,176
|
|
20240105,102600,2799343160,7700,7700,7700,7700,225
|
|
20240105,102500,2797610660,7730,7720,7730,7720,642
|
|
20240105,102400,2792653220,7730,7720,7730,7700,2925
|
|
20240105,102300,2770064610,7720,7700,7720,7680,1603
|
|
20240105,102200,2757741350,7700,7720,7720,7700,840
|
|
20240105,102100,2751261120,7720,7710,7730,7710,1712
|
|
20240105,102000,2738055060,7720,7720,7720,7710,1314
|
|
20240105,101900,2727915030,7720,7720,7730,7720,2943
|
|
20240105,101800,2705186580,7730,7710,7740,7710,3441
|
|
20240105,101700,2678595390,7710,7720,7730,7690,2126
|
|
20240105,101600,2662185190,7710,7710,7710,7680,5367
|
|
20240105,101500,2620883380,7700,7720,7720,7700,1813
|
|
20240105,101400,2606890230,7720,7660,7730,7660,11554
|
|
20240105,101300,2517936300,7680,7640,7680,7640,2566
|
|
20240105,101200,2498261380,7640,7640,7640,7640,5
|
|
20240105,101100,2498223180,7630,7630,7640,7630,1891
|
|
20240105,101000,2483794750,7630,7650,7650,7630,482
|
|
20240105,100900,2480116430,7650,7610,7650,7610,85
|
|
20240105,100800,2479467430,7630,7610,7630,7610,1225
|
|
20240105,100700,2470133340,7610,7580,7610,7580,1955
|
|
20240105,100600,2455275540,7580,7610,7610,7580,2609
|
|
20240105,100500,2435499230,7610,7610,7610,7580,1267
|
|
20240105,100400,2425861790,7610,7660,7660,7560,15160
|
|
20240105,100300,2310571230,7640,7690,7700,7640,3447
|
|
20240105,100200,2284182240,7690,7680,7690,7660,1385
|
|
20240105,100100,2273554170,7700,7690,7700,7670,1138
|
|
20240105,100000,2264801940,7690,7680,7700,7680,590
|
|
20240105,095900,2260260070,7700,7660,7700,7650,5091
|
|
20240105,095800,2221156850,7660,7660,7660,7640,790
|
|
20240105,095700,2215110370,7660,7650,7660,7640,2523
|
|
20240105,095600,2195817170,7650,7630,7650,7630,2117
|
|
20240105,095500,2179629360,7650,7660,7660,7630,645
|
|
20240105,095400,2174698920,7660,7660,7680,7640,2932
|
|
20240105,095300,2152254350,7660,7670,7690,7660,2984
|
|
20240105,095200,2129353890,7660,7650,7680,7650,1451
|
|
20240105,095100,2118228060,7650,7640,7680,7620,4702
|
|
20240105,095000,2082261390,7640,7620,7640,7620,1993
|
|
20240105,094900,2067054860,7620,7640,7640,7620,2082
|
|
20240105,094800,2051171040,7640,7630,7640,7620,838
|
|
20240105,094700,2044776510,7630,7630,7650,7630,971
|
|
20240105,094600,2037359400,7650,7650,7650,7630,2377
|
|
20240105,094500,2019200850,7660,7640,7690,7630,5637
|
|
20240105,094400,1976033070,7650,7620,7650,7620,4780
|
|
20240105,094300,1939534870,7600,7640,7640,7590,4435
|
|
20240105,094200,1905830600,7590,7680,7680,7530,14108
|
|
20240105,094100,1798229100,7680,7700,7710,7660,6226
|
|
20240105,094000,1750426980,7700,7740,7740,7700,12571
|
|
20240105,093900,1653343830,7730,7740,7770,7730,19331
|
|
20240105,093800,1503586520,7740,7710,7750,7710,15773
|
|
20240105,093700,1381665540,7720,7680,7720,7670,14404
|
|
20240105,093600,1270800960,7680,7690,7710,7670,14107
|
|
20240105,093500,1162220060,7680,7690,7690,7650,15219
|
|
20240105,093400,1045503720,7680,7730,7730,7650,16554
|
|
20240105,093300,918313950,7720,7620,7730,7600,35753
|
|
20240105,093200,643880510,7590,7580,7620,7570,14430
|
|
20240105,093100,534336810,7580,7550,7590,7550,4783
|
|
20240105,093000,498130650,7550,7550,7570,7550,1383
|
|
20240105,092900,487680920,7550,7550,7580,7520,7783
|
|
20240105,092800,428876200,7550,7490,7550,7490,8609
|
|
20240105,092700,364104020,7490,7480,7490,7480,989
|
|
20240105,092600,356701460,7480,7460,7490,7460,1793
|
|
20240105,092500,343294280,7470,7460,7470,7460,1301
|
|
20240105,092400,333583180,7470,7480,7480,7470,571
|
|
20240105,092300,329313810,7470,7480,7490,7470,1502
|
|
20240105,092200,318077150,7480,7460,7480,7460,411
|
|
20240105,092100,315009290,7450,7450,7450,7450,295
|
|
20240105,092000,312811540,7450,7470,7470,7450,766
|
|
20240105,091900,307103380,7470,7460,7480,7460,4788
|
|
20240105,091800,271331500,7480,7450,7480,7450,2977
|
|
20240105,091700,249105500,7450,7450,7460,7440,2044
|
|
20240105,091600,233876660,7450,7460,7460,7430,3415
|
|
20240105,091500,208438430,7460,7410,7460,7410,7400
|
|
20240105,091400,153440010,7410,7380,7420,7360,2571
|
|
20240105,091300,134402510,7360,7400,7400,7360,1533
|
|
20240105,091200,123068730,7400,7390,7420,7390,557
|
|
20240105,091100,118951320,7420,7330,7420,7330,3902
|
|
20240105,091000,90111210,7350,7340,7350,7340,101
|
|
20240105,090900,89368890,7330,7310,7330,7310,180
|
|
20240105,090800,88049510,7310,7350,7360,7310,4919
|
|
20240105,090700,51971890,7340,7290,7340,7290,1094
|
|
20240105,090600,43962790,7290,7290,7300,7290,221
|
|
20240105,090500,42351500,7310,7290,7310,7280,791
|
|
20240105,090400,36586200,7290,7290,7300,7290,5
|
|
20240105,090300,36549720,7310,7300,7310,7300,612
|
|
20240105,090200,32081620,7320,7300,7320,7300,255
|
|
20240105,090100,30215140,7320,7250,7360,7250,1708
|
|
20240105,090000,17726920,7270,7270,7270,7220,2440
|