666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,200300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,200200,4458865245,2600,2600,2600,2600,0
|
|
20240103,200100,4458865245,2600,2600,2600,2600,0
|
|
20240103,200000,4458865245,2600,2600,2600,2600,0
|
|
20240103,195900,4458865245,2600,2600,2600,2600,0
|
|
20240103,195800,4458865245,2600,2600,2600,2600,0
|
|
20240103,195700,4458865245,2600,2600,2600,2600,0
|
|
20240103,195600,4458865245,2600,2600,2600,2600,0
|
|
20240103,195500,4458865245,2600,2600,2600,2600,0
|
|
20240103,195400,4458865245,2600,2600,2600,2600,0
|
|
20240103,195300,4458865245,2600,2600,2600,2600,0
|
|
20240103,195200,4458865245,2600,2600,2600,2600,0
|
|
20240103,195100,4458865245,2600,2600,2600,2600,0
|
|
20240103,195000,4458865245,2600,2600,2600,2600,0
|
|
20240103,194900,4458865245,2600,2600,2600,2600,0
|
|
20240103,194800,4458865245,2600,2600,2600,2600,0
|
|
20240103,194700,4458865245,2600,2600,2600,2600,0
|
|
20240103,194600,4458865245,2600,2600,2600,2600,0
|
|
20240103,194500,4458865245,2600,2600,2600,2600,0
|
|
20240103,194400,4458865245,2600,2600,2600,2600,0
|
|
20240103,194300,4458865245,2600,2600,2600,2600,0
|
|
20240103,194200,4458865245,2600,2600,2600,2600,0
|
|
20240103,194100,4458865245,2600,2600,2600,2600,0
|
|
20240103,194000,4458865245,2600,2600,2600,2600,0
|
|
20240103,193900,4458865245,2600,2600,2600,2600,0
|
|
20240103,193800,4458865245,2600,2600,2600,2600,0
|
|
20240103,193700,4458865245,2600,2600,2600,2600,0
|
|
20240103,193600,4458865245,2600,2600,2600,2600,0
|
|
20240103,193500,4458865245,2600,2600,2600,2600,0
|
|
20240103,193400,4458865245,2600,2600,2600,2600,0
|
|
20240103,193300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,193200,4458865245,2600,2600,2600,2600,0
|
|
20240103,193100,4458865245,2600,2600,2600,2600,0
|
|
20240103,193000,4458865245,2600,2600,2600,2600,0
|
|
20240103,192900,4458865245,2600,2600,2600,2600,0
|
|
20240103,192800,4458865245,2600,2600,2600,2600,0
|
|
20240103,192700,4458865245,2600,2600,2600,2600,0
|
|
20240103,192600,4458865245,2600,2600,2600,2600,0
|
|
20240103,192500,4458865245,2600,2600,2600,2600,0
|
|
20240103,192400,4458865245,2600,2600,2600,2600,0
|
|
20240103,192300,4458865245,2600,2600,2600,2600,0
|
|
20240103,192200,4458865245,2600,2600,2600,2600,0
|
|
20240103,192100,4458865245,2600,2600,2600,2600,0
|
|
20240103,192000,4458865245,2600,2600,2600,2600,0
|
|
20240103,191900,4458865245,2600,2600,2600,2600,0
|
|
20240103,191800,4458865245,2600,2600,2600,2600,0
|
|
20240103,191700,4458865245,2600,2600,2600,2600,0
|
|
20240103,191600,4458865245,2600,2600,2600,2600,0
|
|
20240103,191500,4458865245,2600,2600,2600,2600,0
|
|
20240103,191400,4458865245,2600,2600,2600,2600,0
|
|
20240103,191300,4458865245,2600,2600,2600,2600,0
|
|
20240103,191200,4458865245,2600,2600,2600,2600,0
|
|
20240103,191100,4458865245,2600,2600,2600,2600,0
|
|
20240103,191000,4458865245,2600,2600,2600,2600,0
|
|
20240103,190900,4458865245,2600,2600,2600,2600,0
|
|
20240103,190800,4458865245,2600,2600,2600,2600,0
|
|
20240103,190700,4458865245,2600,2600,2600,2600,0
|
|
20240103,190600,4458865245,2600,2600,2600,2600,0
|
|
20240103,190500,4458865245,2600,2600,2600,2600,0
|
|
20240103,190400,4458865245,2600,2600,2600,2600,0
|
|
20240103,190300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,190200,4458865245,2600,2600,2600,2600,0
|
|
20240103,190100,4458865245,2600,2600,2600,2600,0
|
|
20240103,190000,4458865245,2600,2600,2600,2600,0
|
|
20240103,185900,4458865245,2600,2600,2600,2600,0
|
|
20240103,185800,4458865245,2600,2600,2600,2600,0
|
|
20240103,185700,4458865245,2600,2600,2600,2600,0
|
|
20240103,185600,4458865245,2600,2600,2600,2600,0
|
|
20240103,185500,4458865245,2600,2600,2600,2600,0
|
|
20240103,185400,4458865245,2600,2600,2600,2600,0
|
|
20240103,185300,4458865245,2600,2600,2600,2600,0
|
|
20240103,185200,4458865245,2600,2600,2600,2600,0
|
|
20240103,185100,4458865245,2600,2600,2600,2600,0
|
|
20240103,185000,4458865245,2600,2600,2600,2600,0
|
|
20240103,184900,4458865245,2600,2600,2600,2600,0
|
|
20240103,184800,4458865245,2600,2600,2600,2600,0
|
|
20240103,184700,4458865245,2600,2600,2600,2600,0
|
|
20240103,184600,4458865245,2600,2600,2600,2600,0
|
|
20240103,184500,4458865245,2600,2600,2600,2600,0
|
|
20240103,184400,4458865245,2600,2600,2600,2600,0
|
|
20240103,184300,4458865245,2600,2600,2600,2600,0
|
|
20240103,184200,4458865245,2600,2600,2600,2600,0
|
|
20240103,184100,4458865245,2600,2600,2600,2600,0
|
|
20240103,184000,4458865245,2600,2600,2600,2600,0
|
|
20240103,183900,4458865245,2600,2600,2600,2600,0
|
|
20240103,183800,4458865245,2600,2600,2600,2600,0
|
|
20240103,183700,4458865245,2600,2600,2600,2600,0
|
|
20240103,183600,4458865245,2600,2600,2600,2600,0
|
|
20240103,183500,4458865245,2600,2600,2600,2600,0
|
|
20240103,183400,4458865245,2600,2600,2600,2600,0
|
|
20240103,183300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,183200,4458865245,2600,2600,2600,2600,0
|
|
20240103,183100,4458865245,2600,2600,2600,2600,0
|
|
20240103,183000,4458865245,2600,2600,2600,2600,0
|
|
20240103,182900,4458865245,2600,2600,2600,2600,0
|
|
20240103,182800,4458865245,2600,2600,2600,2600,0
|
|
20240103,182700,4458865245,2600,2600,2600,2600,0
|
|
20240103,182600,4458865245,2600,2600,2600,2600,0
|
|
20240103,182500,4458865245,2600,2600,2600,2600,0
|
|
20240103,182400,4458865245,2600,2600,2600,2600,0
|
|
20240103,182300,4458865245,2600,2600,2600,2600,0
|
|
20240103,182200,4458865245,2600,2600,2600,2600,0
|
|
20240103,182100,4458865245,2600,2600,2600,2600,0
|
|
20240103,182000,4458865245,2600,2600,2600,2600,0
|
|
20240103,181900,4458865245,2600,2600,2600,2600,0
|
|
20240103,181800,4458865245,2600,2600,2600,2600,0
|
|
20240103,181700,4458865245,2600,2600,2600,2600,0
|
|
20240103,181600,4458865245,2600,2600,2600,2600,0
|
|
20240103,181500,4458865245,2600,2600,2600,2600,0
|
|
20240103,181400,4458865245,2600,2600,2600,2600,0
|
|
20240103,181300,4458865245,2600,2600,2600,2600,0
|
|
20240103,181200,4458865245,2600,2600,2600,2600,0
|
|
20240103,181100,4458865245,2600,2600,2600,2600,0
|
|
20240103,181000,4458865245,2600,2600,2600,2600,0
|
|
20240103,180900,4458865245,2600,2600,2600,2600,0
|
|
20240103,180800,4458865245,2600,2600,2600,2600,0
|
|
20240103,180700,4458865245,2600,2600,2600,2600,0
|
|
20240103,180600,4458865245,2600,2600,2600,2600,0
|
|
20240103,180500,4458865245,2600,2600,2600,2600,0
|
|
20240103,180400,4458865245,2600,2600,2600,2600,0
|
|
20240103,180300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,180200,4458865245,2600,2600,2600,2600,0
|
|
20240103,180100,4458865245,2600,2600,2600,2600,0
|
|
20240103,180000,4458865245,2600,2600,2600,2600,0
|
|
20240103,175900,4458865245,2600,2600,2600,2600,0
|
|
20240103,175800,4458865245,2600,2600,2600,2600,0
|
|
20240103,175700,4458865245,2600,2600,2600,2600,0
|
|
20240103,175600,4458865245,2600,2600,2600,2600,0
|
|
20240103,175500,4458865245,2600,2600,2600,2600,0
|
|
20240103,175400,4458865245,2600,2600,2600,2600,0
|
|
20240103,175300,4458865245,2600,2600,2600,2600,0
|
|
20240103,175200,4458865245,2600,2600,2600,2600,0
|
|
20240103,175100,4458865245,2600,2600,2600,2600,0
|
|
20240103,175000,4458865245,2600,2600,2600,2600,0
|
|
20240103,174900,4458865245,2600,2600,2600,2600,0
|
|
20240103,174800,4458865245,2600,2600,2600,2600,0
|
|
20240103,174700,4458865245,2600,2600,2600,2600,0
|
|
20240103,174600,4458865245,2600,2600,2600,2600,0
|
|
20240103,174500,4458865245,2600,2600,2600,2600,0
|
|
20240103,174400,4458865245,2600,2600,2600,2600,0
|
|
20240103,174300,4458865245,2600,2600,2600,2600,0
|
|
20240103,174200,4458865245,2600,2600,2600,2600,0
|
|
20240103,174100,4458865245,2600,2600,2600,2600,0
|
|
20240103,174000,4458865245,2600,2600,2600,2600,0
|
|
20240103,173900,4458865245,2600,2600,2600,2600,0
|
|
20240103,173800,4458865245,2600,2600,2600,2600,0
|
|
20240103,173700,4458865245,2600,2600,2600,2600,0
|
|
20240103,173600,4458865245,2600,2600,2600,2600,0
|
|
20240103,173500,4458865245,2600,2600,2600,2600,0
|
|
20240103,173400,4458865245,2600,2600,2600,2600,0
|
|
20240103,173300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,173200,4458865245,2600,2600,2600,2600,0
|
|
20240103,173100,4458865245,2600,2600,2600,2600,0
|
|
20240103,173000,4458865245,2600,2600,2600,2600,0
|
|
20240103,172900,4458865245,2600,2600,2600,2600,0
|
|
20240103,172800,4458865245,2600,2600,2600,2600,0
|
|
20240103,172700,4458865245,2600,2600,2600,2600,0
|
|
20240103,172600,4458865245,2600,2600,2600,2600,0
|
|
20240103,172500,4458865245,2600,2600,2600,2600,0
|
|
20240103,172400,4458865245,2600,2600,2600,2600,0
|
|
20240103,172300,4458865245,2600,2600,2600,2600,0
|
|
20240103,172200,4458865245,2600,2600,2600,2600,0
|
|
20240103,172100,4458865245,2600,2600,2600,2600,0
|
|
20240103,172000,4458865245,2600,2600,2600,2600,0
|
|
20240103,171900,4458865245,2600,2600,2600,2600,0
|
|
20240103,171800,4458865245,2600,2600,2600,2600,0
|
|
20240103,171700,4458865245,2600,2600,2600,2600,0
|
|
20240103,171600,4458865245,2600,2600,2600,2600,0
|
|
20240103,171500,4458865245,2600,2600,2600,2600,0
|
|
20240103,171400,4458865245,2600,2600,2600,2600,0
|
|
20240103,171300,4458865245,2600,2600,2600,2600,0
|
|
20240103,171200,4458865245,2600,2600,2600,2600,0
|
|
20240103,171100,4458865245,2600,2600,2600,2600,0
|
|
20240103,171000,4458865245,2600,2600,2600,2600,0
|
|
20240103,170900,4458865245,2600,2600,2600,2600,0
|
|
20240103,170800,4458865245,2600,2600,2600,2600,0
|
|
20240103,170700,4458865245,2600,2600,2600,2600,0
|
|
20240103,170600,4458865245,2600,2600,2600,2600,0
|
|
20240103,170500,4458865245,2600,2600,2600,2600,0
|
|
20240103,170400,4458865245,2600,2600,2600,2600,0
|
|
20240103,170300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,170200,4458865245,2600,2600,2600,2600,0
|
|
20240103,170100,4458865245,2600,2600,2600,2600,0
|
|
20240103,170000,4458865245,2600,2600,2600,2600,0
|
|
20240103,165900,4458865245,2600,2600,2600,2600,0
|
|
20240103,165800,4458865245,2600,2600,2600,2600,0
|
|
20240103,165700,4458865245,2600,2600,2600,2600,0
|
|
20240103,165600,4458865245,2600,2600,2600,2600,0
|
|
20240103,165500,4458865245,2600,2600,2600,2600,0
|
|
20240103,165400,4458865245,2600,2600,2600,2600,0
|
|
20240103,165300,4458865245,2600,2600,2600,2600,0
|
|
20240103,165200,4458865245,2600,2600,2600,2600,0
|
|
20240103,165100,4458865245,2600,2600,2600,2600,0
|
|
20240103,165000,4458865245,2600,2600,2600,2600,0
|
|
20240103,164900,4458865245,2600,2600,2600,2600,0
|
|
20240103,164800,4458865245,2600,2600,2600,2600,0
|
|
20240103,164700,4458865245,2600,2600,2600,2600,0
|
|
20240103,164600,4458865245,2600,2600,2600,2600,0
|
|
20240103,164500,4458865245,2600,2600,2600,2600,0
|
|
20240103,164400,4458865245,2600,2600,2600,2600,0
|
|
20240103,164300,4458865245,2600,2600,2600,2600,0
|
|
20240103,164200,4458865245,2600,2600,2600,2600,0
|
|
20240103,164100,4458865245,2600,2600,2600,2600,0
|
|
20240103,164000,4458865245,2600,2600,2600,2600,0
|
|
20240103,163900,4458865245,2600,2600,2600,2600,0
|
|
20240103,163800,4458865245,2600,2600,2600,2600,0
|
|
20240103,163700,4458865245,2600,2600,2600,2600,0
|
|
20240103,163600,4458865245,2600,2600,2600,2600,0
|
|
20240103,163500,4458865245,2600,2600,2600,2600,0
|
|
20240103,163400,4458865245,2600,2600,2600,2600,0
|
|
20240103,163300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,163200,4458865245,2600,2600,2600,2600,0
|
|
20240103,163100,4458865245,2600,2600,2600,2600,0
|
|
20240103,163000,4458865245,2600,2600,2600,2600,0
|
|
20240103,162900,4458865245,2600,2600,2600,2600,0
|
|
20240103,162800,4458865245,2600,2600,2600,2600,0
|
|
20240103,162700,4458865245,2600,2600,2600,2600,0
|
|
20240103,162600,4458865245,2600,2600,2600,2600,0
|
|
20240103,162500,4458865245,2600,2600,2600,2600,0
|
|
20240103,162400,4458865245,2600,2600,2600,2600,0
|
|
20240103,162300,4458865245,2600,2600,2600,2600,0
|
|
20240103,162200,4458865245,2600,2600,2600,2600,0
|
|
20240103,162100,4458865245,2600,2600,2600,2600,0
|
|
20240103,162000,4458865245,2600,2600,2600,2600,0
|
|
20240103,161900,4458865245,2600,2600,2600,2600,0
|
|
20240103,161800,4458865245,2600,2600,2600,2600,0
|
|
20240103,161700,4458865245,2600,2600,2600,2600,0
|
|
20240103,161600,4458865245,2600,2600,2600,2600,0
|
|
20240103,161500,4458865245,2600,2600,2600,2600,0
|
|
20240103,161400,4458865245,2600,2600,2600,2600,0
|
|
20240103,161300,4458865245,2600,2600,2600,2600,0
|
|
20240103,161200,4458865245,2600,2600,2600,2600,0
|
|
20240103,161100,4458865245,2600,2600,2600,2600,0
|
|
20240103,161000,4458865245,2600,2600,2600,2600,0
|
|
20240103,160900,4458865245,2600,2600,2600,2600,0
|
|
20240103,160800,4458865245,2600,2600,2600,2600,0
|
|
20240103,160700,4458865245,2600,2600,2600,2600,0
|
|
20240103,160600,4458865245,2600,2600,2600,2600,0
|
|
20240103,160500,4458865245,2600,2600,2600,2600,0
|
|
20240103,160400,4458865245,2600,2600,2600,2600,0
|
|
20240103,160300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,160200,4458865245,2600,2600,2600,2600,0
|
|
20240103,160100,4458865245,2600,2600,2600,2600,0
|
|
20240103,160000,4458865245,2600,2600,2600,2600,0
|
|
20240103,155900,4458865245,2600,2600,2600,2600,0
|
|
20240103,155800,4458865245,2600,2600,2600,2600,0
|
|
20240103,155700,4458865245,2600,2600,2600,2600,0
|
|
20240103,155600,4458865245,2600,2600,2600,2600,0
|
|
20240103,155500,4458865245,2600,2600,2600,2600,0
|
|
20240103,155400,4458865245,2600,2600,2600,2600,0
|
|
20240103,155300,4458865245,2600,2600,2600,2600,0
|
|
20240103,155200,4458865245,2600,2600,2600,2600,0
|
|
20240103,155100,4458865245,2600,2600,2600,2600,0
|
|
20240103,155000,4458865245,2600,2600,2600,2600,0
|
|
20240103,154900,4458865245,2600,2600,2600,2600,0
|
|
20240103,154800,4458865245,2600,2600,2600,2600,0
|
|
20240103,154700,4458865245,2600,2600,2600,2600,0
|
|
20240103,154600,4458865245,2600,2600,2600,2600,0
|
|
20240103,154500,4458865245,2600,2600,2600,2600,0
|
|
20240103,154400,4458865245,2600,2600,2600,2600,0
|
|
20240103,154300,4458865245,2600,2600,2600,2600,0
|
|
20240103,154200,4458865245,2600,2600,2600,2600,0
|
|
20240103,154100,4458865245,2600,2600,2600,2600,0
|
|
20240103,154000,4458865245,2600,2600,2600,2600,0
|
|
20240103,153900,4458865245,2600,2600,2600,2600,0
|
|
20240103,153800,4458865245,2600,2600,2600,2600,0
|
|
20240103,153700,4458865245,2600,2600,2600,2600,0
|
|
20240103,153600,4458865245,2600,2600,2600,2600,0
|
|
20240103,153500,4458865245,2600,2600,2600,2600,0
|
|
20240103,153400,4458865245,2600,2600,2600,2600,0
|
|
20240103,153300,4458865245,2600,2600,2600,2600,21208
|
|
20240103,153200,4458865245,2600,2600,2600,2600,0
|
|
20240103,153100,4458865245,2600,2600,2600,2600,0
|
|
20240103,153000,4458865245,2600,2600,2600,2600,21208
|
|
20240103,152900,4403724445,2610,2610,2610,2610,0
|
|
20240103,152800,4403724445,2610,2610,2610,2610,0
|
|
20240103,152700,4403724445,2610,2610,2610,2610,0
|
|
20240103,152600,4403724445,2610,2610,2610,2610,0
|
|
20240103,152500,4403724445,2610,2610,2610,2610,0
|
|
20240103,152400,4403724445,2610,2610,2610,2610,0
|
|
20240103,152300,4403724445,2610,2610,2610,2610,0
|
|
20240103,152200,4403724445,2610,2610,2610,2610,0
|
|
20240103,152100,4403724445,2610,2610,2610,2610,0
|
|
20240103,152000,4403724445,2610,2610,2610,2610,0
|
|
20240103,151900,4403724445,2610,2600,2610,2600,1726
|
|
20240103,151800,4399224915,2615,2605,2615,2600,4667
|
|
20240103,151700,4387063295,2615,2605,2615,2605,582
|
|
20240103,151600,4385544095,2615,2615,2615,2605,341
|
|
20240103,151500,4384652400,2615,2610,2615,2605,1246
|
|
20240103,151400,4381405925,2610,2610,2615,2605,1105
|
|
20240103,151300,4378523625,2615,2615,2615,2610,13
|
|
20240103,151200,4378489660,2610,2610,2620,2610,3557
|
|
20240103,151100,4369200855,2620,2610,2620,2610,345
|
|
20240103,151000,4368297055,2620,2620,2620,2615,4952
|
|
20240103,150900,4355347360,2620,2620,2620,2615,158
|
|
20240103,150800,4354933580,2620,2615,2620,2615,76
|
|
20240103,150700,4354734520,2620,2625,2625,2620,127
|
|
20240103,150600,4354401520,2620,2620,2625,2615,1007
|
|
20240103,150500,4351764800,2620,2625,2625,2620,1627
|
|
20240103,150400,4347499950,2625,2620,2625,2615,12262
|
|
20240103,150300,4315316065,2620,2615,2625,2615,79
|
|
20240103,150200,4315109365,2615,2620,2620,2615,367
|
|
20240103,150100,4314148505,2620,2615,2630,2615,10110
|
|
20240103,150000,4287561385,2615,2625,2630,2615,491
|
|
20240103,145900,4286270830,2615,2625,2630,2610,2447
|
|
20240103,145800,4279843620,2610,2610,2625,2610,18709
|
|
20240103,145700,4230757995,2620,2610,2620,2610,2953
|
|
20240103,145600,4223022605,2620,2615,2620,2605,10629
|
|
20240103,145500,4195186355,2610,2610,2620,2610,13914
|
|
20240103,145400,4158777520,2615,2600,2615,2595,899
|
|
20240103,145300,4156437430,2605,2605,2605,2595,125
|
|
20240103,145200,4156111935,2620,2595,2620,2590,50409
|
|
20240103,145100,4024604910,2595,2600,2600,2595,1029
|
|
20240103,145000,4021934650,2595,2600,2600,2590,10979
|
|
20240103,144900,3993444830,2600,2600,2600,2600,579
|
|
20240103,144800,3991939430,2600,2595,2600,2595,950
|
|
20240103,144700,3989469930,2600,2600,2600,2600,1922
|
|
20240103,144600,3984472730,2605,2600,2605,2600,1051
|
|
20240103,144500,3981737475,2605,2605,2605,2605,2967
|
|
20240103,144400,3974008440,2605,2600,2605,2600,5533
|
|
20240103,144300,3959622630,2600,2600,2600,2600,647
|
|
20240103,144200,3957940430,2600,2600,2600,2600,778
|
|
20240103,144100,3955917630,2600,2600,2600,2595,1728
|
|
20240103,144000,3951425980,2600,2600,2600,2600,2057
|
|
20240103,143900,3946077780,2600,2595,2605,2595,591
|
|
20240103,143800,3944541215,2595,2595,2595,2595,31
|
|
20240103,143700,3944460770,2595,2595,2595,2595,19
|
|
20240103,143600,3944411465,2595,2605,2605,2595,9218
|
|
20240103,143500,3920433825,2610,2610,2610,2610,538
|
|
20240103,143400,3919029645,2610,2605,2610,2605,2588
|
|
20240103,143300,3912285260,2605,2605,2605,2605,230
|
|
20240103,143200,3911686110,2605,2605,2605,2605,231
|
|
20240103,143100,3911084355,2600,2610,2610,2600,829
|
|
20240103,143000,3908923675,2610,2605,2610,2600,18738
|
|
20240103,142900,3860022185,2605,2610,2615,2605,4048
|
|
20240103,142800,3849457400,2600,2605,2610,2600,25589
|
|
20240103,142700,3782798085,2600,2605,2605,2600,3070
|
|
20240103,142600,3774813440,2605,2605,2605,2605,540
|
|
20240103,142500,3773406740,2605,2600,2605,2600,4441
|
|
20240103,142400,3761845140,2600,2600,2600,2600,867
|
|
20240103,142300,3759590940,2600,2600,2600,2600,652
|
|
20240103,142200,3757895740,2600,2600,2620,2600,19165
|
|
20240103,142100,3707824325,2600,2595,2600,2595,3969
|
|
20240103,142000,3697509545,2595,2590,2595,2590,1464
|
|
20240103,141900,3693714065,2595,2600,2600,2590,1392
|
|
20240103,141800,3690102035,2600,2590,2600,2590,7734
|
|
20240103,141700,3670030690,2590,2585,2595,2585,941
|
|
20240103,141600,3667591135,2585,2585,2595,2585,2008
|
|
20240103,141500,3662397055,2585,2585,2595,2585,1161
|
|
20240103,141400,3659390410,2585,2585,2585,2585,50
|
|
20240103,141300,3659261160,2585,2590,2590,2585,71
|
|
20240103,141200,3659077345,2585,2585,2585,2585,612
|
|
20240103,141100,3657495325,2585,2595,2595,2585,1826
|
|
20240103,141000,3652769325,2585,2595,2595,2585,9
|
|
20240103,140900,3652746050,2590,2590,2595,2590,748
|
|
20240103,140800,3650808720,2590,2595,2595,2590,1712
|
|
20240103,140700,3646373615,2590,2590,2590,2590,3456
|
|
20240103,140600,3637422575,2590,2590,2590,2590,528
|
|
20240103,140500,3636055055,2585,2585,2590,2585,3252
|
|
20240103,140400,3627648620,2585,2585,2585,2585,2190
|
|
20240103,140300,3621987470,2585,2580,2585,2580,607
|
|
20240103,140200,3620418500,2580,2585,2585,2580,545
|
|
20240103,140100,3619009710,2580,2585,2585,2580,556
|
|
20240103,140000,3617573355,2580,2580,2580,2580,15
|
|
20240103,135900,3617534655,2585,2580,2585,2580,53
|
|
20240103,135800,3617397905,2580,2595,2595,2580,1914
|
|
20240103,135700,3612459755,2590,2590,2590,2590,1560
|
|
20240103,135600,3608419355,2580,2590,2590,2580,580
|
|
20240103,135500,3606917305,2585,2580,2590,2580,1333
|
|
20240103,135400,3603469235,2590,2580,2590,2580,3737
|
|
20240103,135300,3593822385,2580,2590,2590,2575,1287
|
|
20240103,135200,3590489290,2590,2580,2590,2580,105
|
|
20240103,135100,3590217680,2575,2575,2575,2575,2948
|
|
20240103,135000,3582626580,2575,2580,2580,2575,1811
|
|
20240103,134900,3577963205,2575,2585,2585,2575,3636
|
|
20240103,134800,3568585110,2580,2580,2585,2580,30
|
|
20240103,134700,3568507695,2580,2580,2580,2580,619
|
|
20240103,134600,3566910675,2585,2585,2585,2585,1034
|
|
20240103,134500,3564237785,2590,2580,2590,2575,7593
|
|
20240103,134400,3544575140,2585,2585,2585,2585,534
|
|
20240103,134300,3543194750,2585,2580,2585,2575,819
|
|
20240103,134200,3541082390,2585,2585,2585,2580,824
|
|
20240103,134100,3538952390,2585,2585,2585,2585,1450
|
|
20240103,134000,3535204140,2585,2580,2585,2580,211
|
|
20240103,133900,3534659755,2580,2580,2580,2580,1060
|
|
20240103,133800,3531924955,2580,2570,2580,2570,2029
|
|
20240103,133700,3526707725,2575,2575,2575,2575,1579
|
|
20240103,133600,3522641800,2575,2580,2580,2570,1170
|
|
20240103,133500,3519624895,2580,2575,2580,2575,529
|
|
20240103,133400,3518260115,2580,2580,2585,2575,4197
|
|
20240103,133300,3507442880,2585,2580,2585,2580,530
|
|
20240103,133200,3506075475,2580,2580,2585,2580,1144
|
|
20240103,133100,3503123950,2580,2580,2580,2580,531
|
|
20240103,133000,3501753970,2575,2575,2575,2575,1173
|
|
20240103,132900,3498733495,2575,2570,2575,2570,3480
|
|
20240103,132800,3489772670,2570,2570,2575,2570,3784
|
|
20240103,132700,3480047785,2570,2580,2580,2570,8322
|
|
20240103,132600,3458618885,2580,2580,2580,2580,0
|
|
20240103,132500,3458618885,2580,2580,2580,2580,0
|
|
20240103,132400,3458618885,2580,2580,2580,2580,151
|
|
20240103,132300,3458229305,2580,2590,2590,2580,110
|
|
20240103,132200,3457944505,2590,2590,2590,2590,0
|
|
20240103,132100,3457944505,2590,2585,2590,2585,202
|
|
20240103,132000,3457422330,2590,2590,2590,2575,118
|
|
20240103,131900,3457118215,2590,2590,2590,2585,37
|
|
20240103,131800,3457022485,2590,2590,2590,2580,807
|
|
20240103,131700,3454940405,2585,2590,2590,2580,4152
|
|
20240103,131600,3444224785,2585,2580,2585,2580,2518
|
|
20240103,131500,3437717705,2585,2585,2585,2585,57
|
|
20240103,131400,3437570360,2585,2585,2585,2580,3235
|
|
20240103,131300,3429210385,2580,2580,2580,2580,0
|
|
20240103,131200,3429210385,2580,2580,2580,2580,0
|
|
20240103,131100,3429210385,2580,2580,2585,2580,1800
|
|
20240103,131000,3424566375,2580,2580,2580,2575,2800
|
|
20240103,130900,3417342775,2575,2580,2580,2575,372
|
|
20240103,130800,3416384865,2575,2570,2575,2570,4347
|
|
20240103,130700,3405196540,2570,2575,2575,2570,121
|
|
20240103,130600,3404884990,2575,2570,2575,2570,620
|
|
20240103,130500,3403288590,2575,2570,2575,2570,402
|
|
20240103,130400,3402255445,2570,2575,2575,2570,300
|
|
20240103,130300,3401483945,2570,2575,2575,2570,3258
|
|
20240103,130200,3393110530,2575,2575,2575,2570,6371
|
|
20240103,130100,3376732090,2575,2575,2575,2575,205
|
|
20240103,130000,3376204215,2575,2575,2580,2575,1825
|
|
20240103,125900,3371501025,2575,2580,2580,2575,3164
|
|
20240103,125800,3363352910,2580,2580,2585,2575,3298
|
|
20240103,125700,3354853495,2580,2580,2580,2580,250
|
|
20240103,125600,3354208495,2580,2585,2585,2580,8
|
|
20240103,125500,3354187850,2580,2580,2585,2580,162
|
|
20240103,125400,3353769875,2580,2585,2585,2580,9
|
|
20240103,125300,3353746650,2580,2585,2585,2580,184
|
|
20240103,125200,3353271830,2580,2580,2580,2580,8
|
|
20240103,125100,3353251190,2580,2580,2580,2580,441
|
|
20240103,125000,3352113410,2585,2575,2585,2575,3715
|
|
20240103,124900,3342529340,2575,2580,2580,2575,3789
|
|
20240103,124800,3332754720,2575,2575,2580,2575,5712
|
|
20240103,124700,3318044035,2580,2575,2580,2575,1005
|
|
20240103,124600,3315456130,2580,2580,2580,2575,1415
|
|
20240103,124500,3311809075,2580,2575,2585,2575,2677
|
|
20240103,124400,3304912165,2575,2580,2580,2575,4022
|
|
20240103,124300,3294550625,2580,2580,2585,2580,109
|
|
20240103,124200,3294268905,2585,2585,2590,2585,2527
|
|
20240103,124100,3287736165,2585,2590,2590,2585,34
|
|
20240103,124000,3287648215,2585,2585,2585,2585,60
|
|
20240103,123900,3287493115,2585,2590,2590,2585,23
|
|
20240103,123800,3287433595,2585,2585,2585,2585,595
|
|
20240103,123700,3285895520,2575,2580,2585,2575,531
|
|
20240103,123600,3284527275,2585,2580,2585,2580,3953
|
|
20240103,123500,3274327845,2580,2580,2580,2575,17051
|
|
20240103,123400,3230345340,2580,2590,2590,2580,727
|
|
20240103,123300,3228469030,2585,2585,2585,2580,166
|
|
20240103,123200,3228039925,2585,2585,2585,2580,6416
|
|
20240103,123100,3211455315,2585,2585,2585,2580,5625
|
|
20240103,123000,3196928540,2585,2585,2585,2580,471
|
|
20240103,122900,3195712560,2585,2590,2590,2585,6557
|
|
20240103,122800,3178748545,2595,2595,2595,2595,0
|
|
20240103,122700,3178748545,2595,2595,2595,2590,348
|
|
20240103,122600,3177845995,2600,2595,2600,2595,656
|
|
20240103,122500,3176142975,2595,2595,2595,2595,448
|
|
20240103,122400,3174980415,2595,2600,2600,2595,19025
|
|
20240103,122300,3125535930,2600,2600,2600,2600,1181
|
|
20240103,122200,3122465330,2600,2600,2600,2600,822
|
|
20240103,122100,3120328130,2600,2600,2605,2600,3537
|
|
20240103,122000,3111119455,2600,2600,2605,2600,119
|
|
20240103,121900,3110810015,2600,2600,2605,2600,166
|
|
20240103,121800,3110378105,2605,2605,2605,2605,10
|
|
20240103,121700,3110352055,2605,2605,2605,2605,2
|
|
20240103,121600,3110346845,2600,2605,2605,2600,12
|
|
20240103,121500,3110315640,2605,2605,2605,2600,43
|
|
20240103,121400,3110203755,2605,2600,2605,2600,122
|
|
20240103,121300,3109886205,2600,2605,2605,2600,151
|
|
20240103,121200,3109492905,2605,2605,2610,2605,47
|
|
20240103,121100,3109370370,2605,2605,2605,2605,7
|
|
20240103,121000,3109352135,2610,2600,2610,2600,10056
|
|
20240103,120900,3083112885,2605,2605,2605,2605,2
|
|
20240103,120800,3083107675,2605,2605,2605,2605,100
|
|
20240103,120700,3082847175,2600,2605,2605,2600,51
|
|
20240103,120600,3082714470,2605,2605,2605,2605,2
|
|
20240103,120500,3082709260,2605,2605,2605,2605,100
|
|
20240103,120400,3082448760,2605,2605,2605,2605,49
|
|
20240103,120300,3082321115,2605,2605,2605,2605,737
|
|
20240103,120200,3080401230,2605,2605,2605,2600,37
|
|
20240103,120100,3080304850,2600,2600,2605,2600,189
|
|
20240103,120000,3079813095,2600,2600,2600,2600,23
|
|
20240103,115900,3079753295,2600,2605,2605,2600,211
|
|
20240103,115800,3079203725,2600,2600,2600,2600,139
|
|
20240103,115700,3078842325,2600,2600,2605,2600,1052
|
|
20240103,115600,3076106625,2605,2605,2605,2600,8491
|
|
20240103,115500,3053988455,2605,2605,2610,2605,652
|
|
20240103,115400,3052289970,2605,2610,2610,2605,1347
|
|
20240103,115300,3048775990,2610,2605,2610,2605,1760
|
|
20240103,115200,3044191185,2605,2605,2605,2605,741
|
|
20240103,115100,3042260880,2605,2605,2610,2605,227
|
|
20240103,115000,3041669540,2605,2610,2610,2605,93
|
|
20240103,114900,3041427270,2610,2615,2615,2605,4822
|
|
20240103,114800,3028841850,2610,2615,2615,2610,667
|
|
20240103,114700,3027100950,2610,2610,2620,2610,662
|
|
20240103,114600,3025371730,2615,2610,2615,2610,2026
|
|
20240103,114500,3020078855,2610,2615,2615,2610,12183
|
|
20240103,114400,2988220360,2620,2625,2625,2620,7157
|
|
20240103,114300,2969468530,2620,2625,2625,2620,349
|
|
20240103,114200,2968552655,2620,2625,2625,2620,191
|
|
20240103,114100,2968051285,2625,2625,2625,2625,4196
|
|
20240103,114000,2957036785,2625,2620,2625,2620,2186
|
|
20240103,113900,2951301955,2620,2620,2625,2615,743
|
|
20240103,113800,2949355315,2620,2620,2620,2620,1481
|
|
20240103,113700,2945475095,2620,2615,2620,2615,2381
|
|
20240103,113600,2939248280,2615,2615,2615,2615,200
|
|
20240103,113500,2938725280,2615,2610,2615,2610,4051
|
|
20240103,113400,2928132015,2610,2615,2615,2610,269
|
|
20240103,113300,2927429150,2615,2610,2615,2610,130
|
|
20240103,113200,2927089695,2610,2610,2615,2610,495
|
|
20240103,113100,2925797245,2610,2610,2610,2610,616
|
|
20240103,113000,2924189485,2610,2610,2610,2610,486
|
|
20240103,112900,2922921025,2610,2610,2610,2610,668
|
|
20240103,112800,2921177545,2610,2615,2615,2610,436
|
|
20240103,112700,2920039155,2615,2620,2620,2615,14941
|
|
20240103,112600,2880894175,2620,2620,2620,2615,3207
|
|
20240103,112500,2872491870,2620,2620,2620,2615,6653
|
|
20240103,112400,2855073695,2620,2620,2620,2620,0
|
|
20240103,112300,2855073695,2620,2620,2620,2620,4199
|
|
20240103,112200,2844072315,2620,2620,2625,2620,5589
|
|
20240103,112100,2829401470,2625,2620,2625,2620,882
|
|
20240103,112000,2827089930,2620,2610,2620,2610,445
|
|
20240103,111900,2825926280,2615,2615,2615,2615,53
|
|
20240103,111800,2825787685,2615,2615,2625,2615,9260
|
|
20240103,111700,2801529520,2615,2615,2615,2615,208
|
|
20240103,111600,2800985600,2615,2615,2615,2615,8209
|
|
20240103,111500,2779519065,2615,2620,2620,2615,258
|
|
20240103,111400,2778844290,2620,2620,2620,2615,79
|
|
20240103,111300,2778637465,2615,2620,2620,2615,1151
|
|
20240103,111200,2775624350,2620,2620,2620,2620,3200
|
|
20240103,111100,2767240350,2620,2615,2620,2615,1037
|
|
20240103,111000,2764524435,2615,2620,2625,2615,16287
|
|
20240103,110900,2721788285,2620,2620,2620,2620,7
|
|
20240103,110800,2721769945,2620,2620,2620,2615,3148
|
|
20240103,110700,2713537305,2620,2620,2620,2620,259
|
|
20240103,110600,2712858725,2620,2620,2620,2620,4222
|
|
20240103,110500,2701797085,2620,2620,2620,2615,8930
|
|
20240103,110400,2678400535,2620,2620,2620,2615,3970
|
|
20240103,110300,2668004215,2620,2605,2620,2605,8133
|
|
20240103,110200,2646736475,2615,2610,2615,2600,1925
|
|
20240103,110100,2641716045,2615,2615,2615,2615,842
|
|
20240103,110000,2639514215,2610,2620,2620,2605,1593
|
|
20240103,105900,2635358060,2620,2615,2620,2605,20303
|
|
20240103,105800,2582348030,2615,2605,2620,2605,26135
|
|
20240103,105700,2514047045,2605,2600,2605,2600,2251
|
|
20240103,105600,2508184440,2600,2595,2600,2595,3950
|
|
20240103,105500,2497914920,2595,2595,2595,2595,1780
|
|
20240103,105400,2493295820,2595,2600,2600,2595,292
|
|
20240103,105300,2492537230,2600,2605,2605,2600,691
|
|
20240103,105200,2490740625,2600,2600,2605,2600,1700
|
|
20240103,105100,2486319835,2600,2605,2605,2600,828
|
|
20240103,105000,2484166910,2605,2600,2605,2600,2665
|
|
20240103,104900,2477237905,2600,2600,2600,2595,390
|
|
20240103,104800,2476225845,2595,2600,2600,2595,90
|
|
20240103,104700,2475992145,2600,2595,2600,2595,381
|
|
20240103,104600,2475003415,2600,2590,2600,2590,1131
|
|
20240103,104500,2472068610,2595,2595,2600,2595,12163
|
|
20240103,104400,2440452950,2595,2595,2595,2590,1214
|
|
20240103,104300,2437302625,2600,2600,2600,2595,907
|
|
20240103,104200,2434944460,2595,2595,2600,2595,262
|
|
20240103,104100,2434264565,2600,2595,2600,2595,6336
|
|
20240103,104000,2417791970,2595,2595,2595,2595,106
|
|
20240103,103900,2417516900,2595,2595,2595,2590,2370
|
|
20240103,103800,2411366785,2590,2595,2595,2590,4
|
|
20240103,103700,2411356415,2595,2585,2595,2585,6181
|
|
20240103,103600,2395347700,2595,2590,2595,2585,1589
|
|
20240103,103500,2391232210,2590,2590,2595,2590,183
|
|
20240103,103400,2390758225,2585,2585,2595,2585,115
|
|
20240103,103300,2390460780,2585,2590,2590,2585,166
|
|
20240103,103200,2390031145,2595,2590,2595,2585,3036
|
|
20240103,103100,2382173900,2590,2590,2590,2585,183
|
|
20240103,103000,2381700545,2585,2585,2585,2580,1024
|
|
20240103,102900,2379053635,2580,2590,2590,2575,6978
|
|
20240103,102800,2361050535,2580,2585,2585,2580,154
|
|
20240103,102700,2360652450,2585,2590,2590,2580,365
|
|
20240103,102600,2359709575,2585,2585,2585,2580,1878
|
|
20240103,102500,2354855445,2580,2580,2585,2580,1048
|
|
20240103,102400,2352151500,2585,2585,2585,2580,511
|
|
20240103,102300,2350830640,2585,2585,2585,2570,5990
|
|
20240103,102200,2335403785,2585,2580,2590,2570,66930
|
|
20240103,102100,2163257820,2580,2580,2590,2580,5761
|
|
20240103,102000,2148352830,2580,2585,2585,2580,4624
|
|
20240103,101900,2136422900,2580,2590,2590,2580,1736
|
|
20240103,101800,2131943185,2585,2580,2585,2580,1008
|
|
20240103,101700,2129337535,2580,2585,2585,2575,6292
|
|
20240103,101600,2113091740,2585,2580,2585,2580,573
|
|
20240103,101500,2111610635,2580,2585,2585,2580,2907
|
|
20240103,101400,2104108820,2585,2585,2585,2585,620
|
|
20240103,101300,2102506120,2585,2585,2590,2580,20762
|
|
20240103,101200,2048932750,2585,2580,2590,2580,1649
|
|
20240103,101100,2044677860,2590,2580,2590,2580,7131
|
|
20240103,101000,2026258765,2580,2580,2580,2580,1287
|
|
20240103,100900,2022938305,2580,2580,2580,2575,8115
|
|
20240103,100800,2002019360,2585,2590,2590,2585,6679
|
|
20240103,100700,1984750760,2590,2595,2595,2590,3421
|
|
20240103,100600,1975882725,2595,2585,2595,2585,21986
|
|
20240103,100500,1918960360,2580,2580,2585,2580,4594
|
|
20240103,100400,1907103775,2580,2590,2595,2580,8367
|
|
20240103,100300,1885479295,2595,2595,2595,2585,2252
|
|
20240103,100200,1879648630,2595,2590,2595,2585,2587
|
|
20240103,100100,1872951445,2590,2585,2590,2585,2486
|
|
20240103,100000,1866523355,2590,2585,2590,2585,2209
|
|
20240103,095900,1860808085,2585,2590,2595,2585,6776
|
|
20240103,095800,1843258655,2595,2600,2600,2595,8477
|
|
20240103,095700,1821229260,2600,2605,2605,2600,509
|
|
20240103,095600,1819905785,2605,2605,2610,2605,511
|
|
20240103,095500,1818574625,2605,2605,2610,2605,1662
|
|
20240103,095400,1814244450,2605,2600,2615,2595,13517
|
|
20240103,095300,1779129730,2600,2605,2615,2595,11061
|
|
20240103,095200,1750278225,2600,2610,2610,2595,950
|
|
20240103,095100,1747807910,2595,2600,2610,2595,6135
|
|
20240103,095000,1731848755,2595,2600,2600,2595,3295
|
|
20240103,094900,1723295225,2600,2605,2605,2600,233
|
|
20240103,094800,1722689415,2600,2595,2600,2595,2248
|
|
20240103,094700,1716849665,2595,2595,2595,2595,4852
|
|
20240103,094600,1704258725,2595,2590,2600,2590,7878
|
|
20240103,094500,1683830895,2590,2590,2595,2590,4501
|
|
20240103,094400,1672169545,2590,2595,2595,2590,4809
|
|
20240103,094300,1659713885,2595,2600,2600,2595,1493
|
|
20240103,094200,1655839545,2595,2595,2600,2595,3994
|
|
20240103,094100,1645475005,2600,2600,2600,2600,1420
|
|
20240103,094000,1641783005,2615,2610,2615,2600,22310
|
|
20240103,093900,1583727600,2610,2605,2610,2600,3454
|
|
20240103,093800,1574726505,2605,2615,2615,2605,4736
|
|
20240103,093700,1562383355,2615,2615,2615,2605,2961
|
|
20240103,093600,1554651165,2615,2620,2625,2605,24575
|
|
20240103,093500,1490316240,2620,2610,2625,2610,3225
|
|
20240103,093400,1481875745,2605,2600,2620,2600,10108
|
|
20240103,093300,1455423115,2600,2595,2600,2590,1327
|
|
20240103,093200,1451977765,2590,2595,2595,2590,4256
|
|
20240103,093100,1440938840,2590,2600,2605,2590,1087
|
|
20240103,093000,1438118500,2605,2585,2605,2580,15102
|
|
20240103,092900,1398961345,2585,2595,2595,2585,15584
|
|
20240103,092800,1358640350,2595,2600,2600,2595,667
|
|
20240103,092700,1356909455,2595,2590,2595,2590,1782
|
|
20240103,092600,1352288665,2590,2600,2600,2590,7749
|
|
20240103,092500,1332206505,2600,2595,2600,2590,11968
|
|
20240103,092400,1301121360,2600,2600,2605,2595,13375
|
|
20240103,092300,1266348850,2605,2605,2620,2600,11518
|
|
20240103,092200,1236308255,2605,2590,2625,2585,19166
|
|
20240103,092100,1186391490,2585,2590,2595,2585,17039
|
|
20240103,092000,1142263080,2590,2590,2600,2590,2120
|
|
20240103,091900,1136758500,2595,2590,2595,2580,8614
|
|
20240103,091800,1114502145,2590,2570,2600,2565,35492
|
|
20240103,091700,1023118615,2570,2595,2600,2570,27891
|
|
20240103,091600,951004870,2595,2610,2610,2595,9551
|
|
20240103,091500,926141680,2610,2620,2620,2610,5158
|
|
20240103,091400,912678600,2625,2610,2625,2595,5286
|
|
20240103,091300,898938675,2605,2600,2630,2600,17697
|
|
20240103,091200,852772095,2600,2615,2625,2600,16794
|
|
20240103,091100,808895645,2615,2605,2615,2600,11526
|
|
20240103,091000,778868585,2605,2610,2620,2590,12010
|
|
20240103,090900,747577850,2610,2595,2620,2585,24392
|
|
20240103,090800,684106465,2590,2610,2610,2580,44093
|
|
20240103,090700,569834160,2610,2630,2645,2610,15467
|
|
20240103,090600,529265860,2635,2635,2650,2625,8551
|
|
20240103,090500,506755160,2625,2650,2670,2620,32612
|
|
20240103,090400,420170450,2650,2610,2665,2605,13119
|
|
20240103,090300,385637800,2610,2590,2610,2585,19838
|
|
20240103,090200,334098320,2590,2615,2615,2590,30235
|
|
20240103,090100,255423990,2615,2630,2640,2610,44498
|
|
20240103,090000,138431290,2640,2670,2670,2630,51613
|