675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,211200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,211100,4555810040,6260,6260,6260,6260,0
|
|
20240102,211000,4555810040,6260,6260,6260,6260,0
|
|
20240102,210900,4555810040,6260,6260,6260,6260,0
|
|
20240102,210800,4555810040,6260,6260,6260,6260,0
|
|
20240102,210700,4555810040,6260,6260,6260,6260,0
|
|
20240102,210600,4555810040,6260,6260,6260,6260,0
|
|
20240102,210500,4555810040,6260,6260,6260,6260,0
|
|
20240102,210400,4555810040,6260,6260,6260,6260,0
|
|
20240102,210300,4555810040,6260,6260,6260,6260,0
|
|
20240102,210200,4555810040,6260,6260,6260,6260,0
|
|
20240102,210100,4555810040,6260,6260,6260,6260,0
|
|
20240102,210000,4555810040,6260,6260,6260,6260,0
|
|
20240102,205900,4555810040,6260,6260,6260,6260,0
|
|
20240102,205800,4555810040,6260,6260,6260,6260,0
|
|
20240102,205700,4555810040,6260,6260,6260,6260,0
|
|
20240102,205600,4555810040,6260,6260,6260,6260,0
|
|
20240102,205500,4555810040,6260,6260,6260,6260,0
|
|
20240102,205400,4555810040,6260,6260,6260,6260,0
|
|
20240102,205300,4555810040,6260,6260,6260,6260,0
|
|
20240102,205200,4555810040,6260,6260,6260,6260,0
|
|
20240102,205100,4555810040,6260,6260,6260,6260,0
|
|
20240102,205000,4555810040,6260,6260,6260,6260,0
|
|
20240102,204900,4555810040,6260,6260,6260,6260,0
|
|
20240102,204800,4555810040,6260,6260,6260,6260,0
|
|
20240102,204700,4555810040,6260,6260,6260,6260,0
|
|
20240102,204600,4555810040,6260,6260,6260,6260,0
|
|
20240102,204500,4555810040,6260,6260,6260,6260,0
|
|
20240102,204400,4555810040,6260,6260,6260,6260,0
|
|
20240102,204300,4555810040,6260,6260,6260,6260,0
|
|
20240102,204200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,204100,4555810040,6260,6260,6260,6260,0
|
|
20240102,204000,4555810040,6260,6260,6260,6260,0
|
|
20240102,203900,4555810040,6260,6260,6260,6260,0
|
|
20240102,203800,4555810040,6260,6260,6260,6260,0
|
|
20240102,203700,4555810040,6260,6260,6260,6260,0
|
|
20240102,203600,4555810040,6260,6260,6260,6260,0
|
|
20240102,203500,4555810040,6260,6260,6260,6260,0
|
|
20240102,203400,4555810040,6260,6260,6260,6260,0
|
|
20240102,203300,4555810040,6260,6260,6260,6260,0
|
|
20240102,203200,4555810040,6260,6260,6260,6260,0
|
|
20240102,203100,4555810040,6260,6260,6260,6260,0
|
|
20240102,203000,4555810040,6260,6260,6260,6260,0
|
|
20240102,202900,4555810040,6260,6260,6260,6260,0
|
|
20240102,202800,4555810040,6260,6260,6260,6260,0
|
|
20240102,202700,4555810040,6260,6260,6260,6260,0
|
|
20240102,202600,4555810040,6260,6260,6260,6260,0
|
|
20240102,202500,4555810040,6260,6260,6260,6260,0
|
|
20240102,202400,4555810040,6260,6260,6260,6260,0
|
|
20240102,202300,4555810040,6260,6260,6260,6260,0
|
|
20240102,202200,4555810040,6260,6260,6260,6260,0
|
|
20240102,202100,4555810040,6260,6260,6260,6260,0
|
|
20240102,202000,4555810040,6260,6260,6260,6260,0
|
|
20240102,201900,4555810040,6260,6260,6260,6260,0
|
|
20240102,201800,4555810040,6260,6260,6260,6260,0
|
|
20240102,201700,4555810040,6260,6260,6260,6260,0
|
|
20240102,201600,4555810040,6260,6260,6260,6260,0
|
|
20240102,201500,4555810040,6260,6260,6260,6260,0
|
|
20240102,201400,4555810040,6260,6260,6260,6260,0
|
|
20240102,201300,4555810040,6260,6260,6260,6260,0
|
|
20240102,201200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,201100,4555810040,6260,6260,6260,6260,0
|
|
20240102,201000,4555810040,6260,6260,6260,6260,0
|
|
20240102,200900,4555810040,6260,6260,6260,6260,0
|
|
20240102,200800,4555810040,6260,6260,6260,6260,0
|
|
20240102,200700,4555810040,6260,6260,6260,6260,0
|
|
20240102,200600,4555810040,6260,6260,6260,6260,0
|
|
20240102,200500,4555810040,6260,6260,6260,6260,0
|
|
20240102,200400,4555810040,6260,6260,6260,6260,0
|
|
20240102,200300,4555810040,6260,6260,6260,6260,0
|
|
20240102,200200,4555810040,6260,6260,6260,6260,0
|
|
20240102,200100,4555810040,6260,6260,6260,6260,0
|
|
20240102,200000,4555810040,6260,6260,6260,6260,0
|
|
20240102,195900,4555810040,6260,6260,6260,6260,0
|
|
20240102,195800,4555810040,6260,6260,6260,6260,0
|
|
20240102,195700,4555810040,6260,6260,6260,6260,0
|
|
20240102,195600,4555810040,6260,6260,6260,6260,0
|
|
20240102,195500,4555810040,6260,6260,6260,6260,0
|
|
20240102,195400,4555810040,6260,6260,6260,6260,0
|
|
20240102,195300,4555810040,6260,6260,6260,6260,0
|
|
20240102,195200,4555810040,6260,6260,6260,6260,0
|
|
20240102,195100,4555810040,6260,6260,6260,6260,0
|
|
20240102,195000,4555810040,6260,6260,6260,6260,0
|
|
20240102,194900,4555810040,6260,6260,6260,6260,0
|
|
20240102,194800,4555810040,6260,6260,6260,6260,0
|
|
20240102,194700,4555810040,6260,6260,6260,6260,0
|
|
20240102,194600,4555810040,6260,6260,6260,6260,0
|
|
20240102,194500,4555810040,6260,6260,6260,6260,0
|
|
20240102,194400,4555810040,6260,6260,6260,6260,0
|
|
20240102,194300,4555810040,6260,6260,6260,6260,0
|
|
20240102,194200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,194100,4555810040,6260,6260,6260,6260,0
|
|
20240102,194000,4555810040,6260,6260,6260,6260,0
|
|
20240102,193900,4555810040,6260,6260,6260,6260,0
|
|
20240102,193800,4555810040,6260,6260,6260,6260,0
|
|
20240102,193700,4555810040,6260,6260,6260,6260,0
|
|
20240102,193600,4555810040,6260,6260,6260,6260,0
|
|
20240102,193500,4555810040,6260,6260,6260,6260,0
|
|
20240102,193400,4555810040,6260,6260,6260,6260,0
|
|
20240102,193300,4555810040,6260,6260,6260,6260,0
|
|
20240102,193200,4555810040,6260,6260,6260,6260,0
|
|
20240102,193100,4555810040,6260,6260,6260,6260,0
|
|
20240102,193000,4555810040,6260,6260,6260,6260,0
|
|
20240102,192900,4555810040,6260,6260,6260,6260,0
|
|
20240102,192800,4555810040,6260,6260,6260,6260,0
|
|
20240102,192700,4555810040,6260,6260,6260,6260,0
|
|
20240102,192600,4555810040,6260,6260,6260,6260,0
|
|
20240102,192500,4555810040,6260,6260,6260,6260,0
|
|
20240102,192400,4555810040,6260,6260,6260,6260,0
|
|
20240102,192300,4555810040,6260,6260,6260,6260,0
|
|
20240102,192200,4555810040,6260,6260,6260,6260,0
|
|
20240102,192100,4555810040,6260,6260,6260,6260,0
|
|
20240102,192000,4555810040,6260,6260,6260,6260,0
|
|
20240102,191900,4555810040,6260,6260,6260,6260,0
|
|
20240102,191800,4555810040,6260,6260,6260,6260,0
|
|
20240102,191700,4555810040,6260,6260,6260,6260,0
|
|
20240102,191600,4555810040,6260,6260,6260,6260,0
|
|
20240102,191500,4555810040,6260,6260,6260,6260,0
|
|
20240102,191400,4555810040,6260,6260,6260,6260,0
|
|
20240102,191300,4555810040,6260,6260,6260,6260,0
|
|
20240102,191200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,191100,4555810040,6260,6260,6260,6260,0
|
|
20240102,191000,4555810040,6260,6260,6260,6260,0
|
|
20240102,190900,4555810040,6260,6260,6260,6260,0
|
|
20240102,190800,4555810040,6260,6260,6260,6260,0
|
|
20240102,190700,4555810040,6260,6260,6260,6260,0
|
|
20240102,190600,4555810040,6260,6260,6260,6260,0
|
|
20240102,190500,4555810040,6260,6260,6260,6260,0
|
|
20240102,190400,4555810040,6260,6260,6260,6260,0
|
|
20240102,190300,4555810040,6260,6260,6260,6260,0
|
|
20240102,190200,4555810040,6260,6260,6260,6260,0
|
|
20240102,190100,4555810040,6260,6260,6260,6260,0
|
|
20240102,190000,4555810040,6260,6260,6260,6260,0
|
|
20240102,185900,4555810040,6260,6260,6260,6260,0
|
|
20240102,185800,4555810040,6260,6260,6260,6260,0
|
|
20240102,185700,4555810040,6260,6260,6260,6260,0
|
|
20240102,185600,4555810040,6260,6260,6260,6260,0
|
|
20240102,185500,4555810040,6260,6260,6260,6260,0
|
|
20240102,185400,4555810040,6260,6260,6260,6260,0
|
|
20240102,185300,4555810040,6260,6260,6260,6260,0
|
|
20240102,185200,4555810040,6260,6260,6260,6260,0
|
|
20240102,185100,4555810040,6260,6260,6260,6260,0
|
|
20240102,185000,4555810040,6260,6260,6260,6260,0
|
|
20240102,184900,4555810040,6260,6260,6260,6260,0
|
|
20240102,184800,4555810040,6260,6260,6260,6260,0
|
|
20240102,184700,4555810040,6260,6260,6260,6260,0
|
|
20240102,184600,4555810040,6260,6260,6260,6260,0
|
|
20240102,184500,4555810040,6260,6260,6260,6260,0
|
|
20240102,184400,4555810040,6260,6260,6260,6260,0
|
|
20240102,184300,4555810040,6260,6260,6260,6260,0
|
|
20240102,184200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,184100,4555810040,6260,6260,6260,6260,0
|
|
20240102,184000,4555810040,6260,6260,6260,6260,0
|
|
20240102,183900,4555810040,6260,6260,6260,6260,0
|
|
20240102,183800,4555810040,6260,6260,6260,6260,0
|
|
20240102,183700,4555810040,6260,6260,6260,6260,0
|
|
20240102,183600,4555810040,6260,6260,6260,6260,0
|
|
20240102,183500,4555810040,6260,6260,6260,6260,0
|
|
20240102,183400,4555810040,6260,6260,6260,6260,0
|
|
20240102,183300,4555810040,6260,6260,6260,6260,0
|
|
20240102,183200,4555810040,6260,6260,6260,6260,0
|
|
20240102,183100,4555810040,6260,6260,6260,6260,0
|
|
20240102,183000,4555810040,6260,6260,6260,6260,0
|
|
20240102,182900,4555810040,6260,6260,6260,6260,0
|
|
20240102,182800,4555810040,6260,6260,6260,6260,0
|
|
20240102,182700,4555810040,6260,6260,6260,6260,0
|
|
20240102,182600,4555810040,6260,6260,6260,6260,0
|
|
20240102,182500,4555810040,6260,6260,6260,6260,0
|
|
20240102,182400,4555810040,6260,6260,6260,6260,0
|
|
20240102,182300,4555810040,6260,6260,6260,6260,0
|
|
20240102,182200,4555810040,6260,6260,6260,6260,0
|
|
20240102,182100,4555810040,6260,6260,6260,6260,0
|
|
20240102,182000,4555810040,6260,6260,6260,6260,0
|
|
20240102,181900,4555810040,6260,6260,6260,6260,0
|
|
20240102,181800,4555810040,6260,6260,6260,6260,0
|
|
20240102,181700,4555810040,6260,6260,6260,6260,0
|
|
20240102,181600,4555810040,6260,6260,6260,6260,0
|
|
20240102,181500,4555810040,6260,6260,6260,6260,0
|
|
20240102,181400,4555810040,6260,6260,6260,6260,0
|
|
20240102,181300,4555810040,6260,6260,6260,6260,0
|
|
20240102,181200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,181100,4555810040,6260,6260,6260,6260,0
|
|
20240102,181000,4555810040,6260,6260,6260,6260,0
|
|
20240102,180900,4555810040,6260,6260,6260,6260,0
|
|
20240102,180800,4555810040,6260,6260,6260,6260,0
|
|
20240102,180700,4555810040,6260,6260,6260,6260,0
|
|
20240102,180600,4555810040,6260,6260,6260,6260,0
|
|
20240102,180500,4555810040,6260,6260,6260,6260,0
|
|
20240102,180400,4555810040,6260,6260,6260,6260,0
|
|
20240102,180300,4555810040,6260,6260,6260,6260,0
|
|
20240102,180200,4555810040,6260,6260,6260,6260,0
|
|
20240102,180100,4555810040,6260,6260,6260,6260,0
|
|
20240102,180000,4555810040,6260,6260,6260,6260,0
|
|
20240102,175900,4555810040,6260,6260,6260,6260,0
|
|
20240102,175800,4555810040,6260,6260,6260,6260,0
|
|
20240102,175700,4555810040,6260,6260,6260,6260,0
|
|
20240102,175600,4555810040,6260,6260,6260,6260,0
|
|
20240102,175500,4555810040,6260,6260,6260,6260,0
|
|
20240102,175400,4555810040,6260,6260,6260,6260,0
|
|
20240102,175300,4555810040,6260,6260,6260,6260,0
|
|
20240102,175200,4555810040,6260,6260,6260,6260,0
|
|
20240102,175100,4555810040,6260,6260,6260,6260,0
|
|
20240102,175000,4555810040,6260,6260,6260,6260,0
|
|
20240102,174900,4555810040,6260,6260,6260,6260,0
|
|
20240102,174800,4555810040,6260,6260,6260,6260,0
|
|
20240102,174700,4555810040,6260,6260,6260,6260,0
|
|
20240102,174600,4555810040,6260,6260,6260,6260,0
|
|
20240102,174500,4555810040,6260,6260,6260,6260,0
|
|
20240102,174400,4555810040,6260,6260,6260,6260,0
|
|
20240102,174300,4555810040,6260,6260,6260,6260,0
|
|
20240102,174200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,174100,4555810040,6260,6260,6260,6260,0
|
|
20240102,174000,4555810040,6260,6260,6260,6260,0
|
|
20240102,173900,4555810040,6260,6260,6260,6260,0
|
|
20240102,173800,4555810040,6260,6260,6260,6260,0
|
|
20240102,173700,4555810040,6260,6260,6260,6260,0
|
|
20240102,173600,4555810040,6260,6260,6260,6260,0
|
|
20240102,173500,4555810040,6260,6260,6260,6260,0
|
|
20240102,173400,4555810040,6260,6260,6260,6260,0
|
|
20240102,173300,4555810040,6260,6260,6260,6260,0
|
|
20240102,173200,4555810040,6260,6260,6260,6260,0
|
|
20240102,173100,4555810040,6260,6260,6260,6260,0
|
|
20240102,173000,4555810040,6260,6260,6260,6260,0
|
|
20240102,172900,4555810040,6260,6260,6260,6260,0
|
|
20240102,172800,4555810040,6260,6260,6260,6260,0
|
|
20240102,172700,4555810040,6260,6260,6260,6260,0
|
|
20240102,172600,4555810040,6260,6260,6260,6260,0
|
|
20240102,172500,4555810040,6260,6260,6260,6260,0
|
|
20240102,172400,4555810040,6260,6260,6260,6260,0
|
|
20240102,172300,4555810040,6260,6260,6260,6260,0
|
|
20240102,172200,4555810040,6260,6260,6260,6260,0
|
|
20240102,172100,4555810040,6260,6260,6260,6260,0
|
|
20240102,172000,4555810040,6260,6260,6260,6260,0
|
|
20240102,171900,4555810040,6260,6260,6260,6260,0
|
|
20240102,171800,4555810040,6260,6260,6260,6260,0
|
|
20240102,171700,4555810040,6260,6260,6260,6260,0
|
|
20240102,171600,4555810040,6260,6260,6260,6260,0
|
|
20240102,171500,4555810040,6260,6260,6260,6260,0
|
|
20240102,171400,4555810040,6260,6260,6260,6260,0
|
|
20240102,171300,4555810040,6260,6260,6260,6260,0
|
|
20240102,171200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,171100,4555810040,6260,6260,6260,6260,0
|
|
20240102,171000,4555810040,6260,6260,6260,6260,0
|
|
20240102,170900,4555810040,6260,6260,6260,6260,0
|
|
20240102,170800,4555810040,6260,6260,6260,6260,0
|
|
20240102,170700,4555810040,6260,6260,6260,6260,0
|
|
20240102,170600,4555810040,6260,6260,6260,6260,0
|
|
20240102,170500,4555810040,6260,6260,6260,6260,0
|
|
20240102,170400,4555810040,6260,6260,6260,6260,0
|
|
20240102,170300,4555810040,6260,6260,6260,6260,0
|
|
20240102,170200,4555810040,6260,6260,6260,6260,0
|
|
20240102,170100,4555810040,6260,6260,6260,6260,0
|
|
20240102,170000,4555810040,6260,6260,6260,6260,0
|
|
20240102,165900,4555810040,6260,6260,6260,6260,0
|
|
20240102,165800,4555810040,6260,6260,6260,6260,0
|
|
20240102,165700,4555810040,6260,6260,6260,6260,0
|
|
20240102,165600,4555810040,6260,6260,6260,6260,0
|
|
20240102,165500,4555810040,6260,6260,6260,6260,0
|
|
20240102,165400,4555810040,6260,6260,6260,6260,0
|
|
20240102,165300,4555810040,6260,6260,6260,6260,0
|
|
20240102,165200,4555810040,6260,6260,6260,6260,0
|
|
20240102,165100,4555810040,6260,6260,6260,6260,0
|
|
20240102,165000,4555810040,6260,6260,6260,6260,0
|
|
20240102,164900,4555810040,6260,6260,6260,6260,0
|
|
20240102,164800,4555810040,6260,6260,6260,6260,0
|
|
20240102,164700,4555810040,6260,6260,6260,6260,0
|
|
20240102,164600,4555810040,6260,6260,6260,6260,0
|
|
20240102,164500,4555810040,6260,6260,6260,6260,0
|
|
20240102,164400,4555810040,6260,6260,6260,6260,0
|
|
20240102,164300,4555810040,6260,6260,6260,6260,0
|
|
20240102,164200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,164100,4555810040,6260,6260,6260,6260,0
|
|
20240102,164000,4555810040,6260,6260,6260,6260,0
|
|
20240102,163900,4555810040,6260,6260,6260,6260,0
|
|
20240102,163800,4555810040,6260,6260,6260,6260,0
|
|
20240102,163700,4555810040,6260,6260,6260,6260,0
|
|
20240102,163600,4555810040,6260,6260,6260,6260,0
|
|
20240102,163500,4555810040,6260,6260,6260,6260,0
|
|
20240102,163400,4555810040,6260,6260,6260,6260,0
|
|
20240102,163300,4555810040,6260,6260,6260,6260,0
|
|
20240102,163200,4555810040,6260,6260,6260,6260,0
|
|
20240102,163100,4555810040,6260,6260,6260,6260,0
|
|
20240102,163000,4555810040,6260,6260,6260,6260,0
|
|
20240102,162900,4555810040,6260,6260,6260,6260,0
|
|
20240102,162800,4555810040,6260,6260,6260,6260,0
|
|
20240102,162700,4555810040,6260,6260,6260,6260,0
|
|
20240102,162600,4555810040,6260,6260,6260,6260,0
|
|
20240102,162500,4555810040,6260,6260,6260,6260,0
|
|
20240102,162400,4555810040,6260,6260,6260,6260,0
|
|
20240102,162300,4555810040,6260,6260,6260,6260,0
|
|
20240102,162200,4555810040,6260,6260,6260,6260,0
|
|
20240102,162100,4555810040,6260,6260,6260,6260,0
|
|
20240102,162000,4555810040,6260,6260,6260,6260,0
|
|
20240102,161900,4555810040,6260,6260,6260,6260,0
|
|
20240102,161800,4555810040,6260,6260,6260,6260,0
|
|
20240102,161700,4555810040,6260,6260,6260,6260,0
|
|
20240102,161600,4555810040,6260,6260,6260,6260,0
|
|
20240102,161500,4555810040,6260,6260,6260,6260,0
|
|
20240102,161400,4555810040,6260,6260,6260,6260,0
|
|
20240102,161300,4555810040,6260,6260,6260,6260,0
|
|
20240102,161200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,161100,4555810040,6260,6260,6260,6260,0
|
|
20240102,161000,4555810040,6260,6260,6260,6260,0
|
|
20240102,160900,4555810040,6260,6260,6260,6260,0
|
|
20240102,160800,4555810040,6260,6260,6260,6260,0
|
|
20240102,160700,4555810040,6260,6260,6260,6260,0
|
|
20240102,160600,4555810040,6260,6260,6260,6260,0
|
|
20240102,160500,4555810040,6260,6260,6260,6260,0
|
|
20240102,160400,4555810040,6260,6260,6260,6260,0
|
|
20240102,160300,4555810040,6260,6260,6260,6260,0
|
|
20240102,160200,4555810040,6260,6260,6260,6260,0
|
|
20240102,160100,4555810040,6260,6260,6260,6260,0
|
|
20240102,160000,4555810040,6260,6260,6260,6260,0
|
|
20240102,155900,4555810040,6260,6260,6260,6260,0
|
|
20240102,155800,4555810040,6260,6260,6260,6260,0
|
|
20240102,155700,4555810040,6260,6260,6260,6260,0
|
|
20240102,155600,4555810040,6260,6260,6260,6260,0
|
|
20240102,155500,4555810040,6260,6260,6260,6260,0
|
|
20240102,155400,4555810040,6260,6260,6260,6260,0
|
|
20240102,155300,4555810040,6260,6260,6260,6260,0
|
|
20240102,155200,4555810040,6260,6260,6260,6260,0
|
|
20240102,155100,4555810040,6260,6260,6260,6260,0
|
|
20240102,155000,4555810040,6260,6260,6260,6260,0
|
|
20240102,154900,4555810040,6260,6260,6260,6260,0
|
|
20240102,154800,4555810040,6260,6260,6260,6260,0
|
|
20240102,154700,4555810040,6260,6260,6260,6260,0
|
|
20240102,154600,4555810040,6260,6260,6260,6260,0
|
|
20240102,154500,4555810040,6260,6260,6260,6260,0
|
|
20240102,154400,4555810040,6260,6260,6260,6260,0
|
|
20240102,154300,4555810040,6260,6260,6260,6260,0
|
|
20240102,154200,4555810040,6260,6260,6260,6260,20070
|
|
20240102,154100,4555810040,6260,6260,6260,6260,0
|
|
20240102,154000,4555810040,6260,6260,6260,6260,0
|
|
20240102,153900,4555810040,6260,6260,6260,6260,0
|
|
20240102,153800,4555810040,6260,6260,6260,6260,0
|
|
20240102,153700,4555810040,6260,6260,6260,6260,0
|
|
20240102,153600,4555810040,6260,6260,6260,6260,0
|
|
20240102,153500,4555810040,6260,6260,6260,6260,0
|
|
20240102,153400,4555810040,6260,6260,6260,6260,0
|
|
20240102,153300,4555810040,6260,6260,6260,6260,0
|
|
20240102,153200,4555810040,6260,6260,6260,6260,0
|
|
20240102,153100,4555810040,6260,6260,6260,6260,0
|
|
20240102,153000,4555810040,6260,6260,6260,6260,20070
|
|
20240102,152900,4430171840,6260,6260,6260,6260,0
|
|
20240102,152800,4430171840,6260,6260,6260,6260,0
|
|
20240102,152700,4430171840,6260,6260,6260,6260,0
|
|
20240102,152600,4430171840,6260,6260,6260,6260,0
|
|
20240102,152500,4430171840,6260,6260,6260,6260,0
|
|
20240102,152400,4430171840,6260,6260,6260,6260,0
|
|
20240102,152300,4430171840,6260,6260,6260,6260,0
|
|
20240102,152200,4430171840,6260,6260,6260,6260,0
|
|
20240102,152100,4430171840,6260,6260,6260,6260,0
|
|
20240102,152000,4430171840,6260,6260,6260,6260,0
|
|
20240102,151900,4430171840,6260,6260,6270,6250,9029
|
|
20240102,151800,4373599300,6270,6250,6270,6250,9355
|
|
20240102,151700,4315034370,6260,6260,6260,6250,1548
|
|
20240102,151600,4305346720,6260,6250,6260,6240,4517
|
|
20240102,151500,4277107210,6250,6250,6260,6240,1389
|
|
20240102,151400,4268426080,6250,6240,6260,6240,7736
|
|
20240102,151300,4220100710,6250,6250,6260,6240,4817
|
|
20240102,151200,4189985100,6250,6240,6260,6240,7617
|
|
20240102,151100,4142398200,6230,6230,6250,6230,3997
|
|
20240102,151000,4117461030,6230,6240,6240,6230,2001
|
|
20240102,150900,4104994130,6240,6230,6240,6220,3939
|
|
20240102,150800,4080447040,6230,6240,6240,6230,1351
|
|
20240102,150700,4072025980,6230,6230,6240,6230,3048
|
|
20240102,150600,4053035250,6230,6230,6230,6220,2440
|
|
20240102,150500,4037844830,6230,6220,6230,6220,4580
|
|
20240102,150400,4009311900,6220,6220,6230,6210,1818
|
|
20240102,150300,3998007120,6220,6210,6220,6210,835
|
|
20240102,150200,3992818760,6210,6210,6220,6210,1346
|
|
20240102,150100,3984455720,6220,6210,6220,6210,644
|
|
20240102,150000,3980456460,6220,6200,6220,6200,747
|
|
20240102,145900,3975820420,6210,6210,6210,6200,695
|
|
20240102,145800,3971504480,6210,6210,6210,6200,1426
|
|
20240102,145700,3962649150,6210,6210,6210,6200,1163
|
|
20240102,145600,3955426940,6210,6200,6210,6190,1574
|
|
20240102,145500,3945670830,6200,6200,6200,6190,800
|
|
20240102,145400,3940714360,6200,6200,6200,6200,1124
|
|
20240102,145300,3933745560,6190,6200,6200,6190,548
|
|
20240102,145200,3930349430,6190,6200,6200,6190,1288
|
|
20240102,145100,3922373430,6190,6200,6200,6190,1307
|
|
20240102,145000,3914270450,6190,6190,6200,6190,1369
|
|
20240102,144900,3905796330,6190,6200,6200,6190,353
|
|
20240102,144800,3903608010,6200,6200,6200,6200,78
|
|
20240102,144700,3903124410,6200,6200,6200,6190,590
|
|
20240102,144600,3899466910,6190,6200,6200,6190,1585
|
|
20240102,144500,3889646910,6200,6190,6200,6190,1182
|
|
20240102,144400,3882327120,6190,6200,6200,6190,132
|
|
20240102,144300,3881509920,6190,6190,6200,6190,419
|
|
20240102,144200,3878916200,6190,6200,6210,6190,3258
|
|
20240102,144100,3858723010,6200,6200,6210,6200,738
|
|
20240102,144000,3854145710,6200,6210,6210,6200,612
|
|
20240102,143900,3850350220,6200,6180,6200,6180,1810
|
|
20240102,143800,3839152400,6180,6190,6190,6180,1320
|
|
20240102,143700,3830993800,6190,6200,6200,6190,4914
|
|
20240102,143600,3800558640,6200,6210,6210,6200,8306
|
|
20240102,143500,3749061240,6200,6210,6210,6200,320
|
|
20240102,143400,3747074700,6220,6210,6220,6210,4368
|
|
20240102,143300,3719949410,6210,6210,6210,6210,163
|
|
20240102,143200,3718937180,6200,6200,6210,6190,2164
|
|
20240102,143100,3705512150,6210,6200,6210,6200,56
|
|
20240102,143000,3705164900,6200,6200,6210,6200,466
|
|
20240102,142900,3702274690,6200,6200,6210,6190,615
|
|
20240102,142800,3698463410,6200,6190,6210,6190,1904
|
|
20240102,142700,3686656820,6190,6210,6210,6190,3138
|
|
20240102,142600,3667202260,6190,6210,6220,6190,3098
|
|
20240102,142500,3647984870,6200,6200,6220,6200,562
|
|
20240102,142400,3644498270,6200,6210,6210,6200,2586
|
|
20240102,142300,3628458040,6220,6210,6220,6210,3013
|
|
20240102,142200,3609718950,6210,6220,6220,6210,1613
|
|
20240102,142100,3599701720,6210,6250,6250,6210,7724
|
|
20240102,142000,3551588960,6250,6240,6250,6230,1516
|
|
20240102,141900,3542132260,6230,6220,6240,6220,1330
|
|
20240102,141800,3533853370,6220,6220,6240,6220,3238
|
|
20240102,141700,3513702170,6220,6220,6240,6220,3495
|
|
20240102,141600,3491938450,6230,6230,6230,6220,3503
|
|
20240102,141500,3470137080,6230,6230,6240,6220,9150
|
|
20240102,141400,3413109680,6220,6230,6240,6220,3094
|
|
20240102,141300,3393821970,6230,6220,6240,6220,3310
|
|
20240102,141200,3373208100,6230,6220,6230,6210,5637
|
|
20240102,141100,3338132160,6230,6200,6230,6200,9286
|
|
20240102,141000,3280387010,6200,6200,6200,6190,364
|
|
20240102,140900,3278130230,6200,6190,6200,6190,3784
|
|
20240102,140800,3254669530,6190,6190,6190,6180,1099
|
|
20240102,140700,3247867600,6190,6180,6200,6180,3965
|
|
20240102,140600,3223339830,6170,6180,6180,6170,1320
|
|
20240102,140500,3215193820,6180,6180,6190,6180,3887
|
|
20240102,140400,3191157160,6180,6190,6190,6180,110
|
|
20240102,140300,3190476580,6190,6190,6190,6190,1295
|
|
20240102,140200,3182460530,6190,6200,6200,6190,1325
|
|
20240102,140100,3174252190,6200,6200,6210,6190,8904
|
|
20240102,140000,3119017050,6200,6190,6200,6190,4449
|
|
20240102,135900,3091458430,6180,6180,6190,6170,1862
|
|
20240102,135800,3079953730,6180,6180,6180,6180,3600
|
|
20240102,135700,3057705730,6170,6160,6180,6160,946
|
|
20240102,135600,3051869050,6170,6170,6170,6170,314
|
|
20240102,135500,3049931670,6160,6170,6170,6160,93
|
|
20240102,135400,3049358370,6170,6170,6180,6170,884
|
|
20240102,135300,3043903980,6170,6160,6170,6160,326
|
|
20240102,135200,3041894450,6160,6160,6160,6160,160
|
|
20240102,135100,3040908850,6160,6150,6160,6150,148
|
|
20240102,135000,3039998390,6150,6160,6160,6150,500
|
|
20240102,134900,3036920540,6160,6150,6160,6150,23
|
|
20240102,134800,3036778870,6160,6160,6160,6160,113
|
|
20240102,134700,3036082790,6160,6150,6160,6150,135
|
|
20240102,134600,3035251290,6150,6150,6150,6150,160
|
|
20240102,134500,3034267290,6150,6170,6170,6150,207
|
|
20240102,134400,3032992140,6170,6160,6170,6160,1956
|
|
20240102,134300,3020924120,6150,6160,6160,6150,339
|
|
20240102,134200,3018836520,6150,6160,6160,6150,440
|
|
20240102,134100,3016127740,6150,6160,6170,6150,412
|
|
20240102,134000,3013592910,6170,6160,6170,6150,965
|
|
20240102,133900,3007644090,6160,6160,6160,6150,548
|
|
20240102,133800,3004268420,6160,6170,6170,6160,193
|
|
20240102,133700,3003079420,6160,6160,6170,6150,484
|
|
20240102,133600,3000098810,6160,6170,6170,6160,552
|
|
20240102,133500,2996698480,6160,6170,6170,6160,121
|
|
20240102,133400,2995952870,6170,6150,6170,6150,1963
|
|
20240102,133300,2983868680,6160,6150,6160,6150,411
|
|
20240102,133200,2981340480,6140,6150,6150,6140,180
|
|
20240102,133100,2980233510,6160,6150,6160,6140,1669
|
|
20240102,133000,2969975420,6160,6150,6160,6150,2470
|
|
20240102,132900,2954779610,6160,6160,6160,6150,1323
|
|
20240102,132800,2946635940,6170,6170,6180,6160,1148
|
|
20240102,132700,2939547120,6160,6160,6170,6160,383
|
|
20240102,132600,2937184540,6170,6150,6170,6150,69
|
|
20240102,132500,2936760170,6150,6170,6170,6150,3217
|
|
20240102,132400,2916946530,6170,6170,6180,6160,834
|
|
20240102,132300,2911802220,6180,6180,6190,6170,1440
|
|
20240102,132200,2902908050,6180,6170,6180,6170,498
|
|
20240102,132100,2899834010,6160,6160,6160,6150,2049
|
|
20240102,132000,2887212270,6160,6160,6170,6160,320
|
|
20240102,131900,2885241060,6160,6160,6160,6160,252
|
|
20240102,131800,2883688740,6160,6160,6170,6150,983
|
|
20240102,131700,2877638290,6160,6140,6160,6140,1604
|
|
20240102,131600,2867766750,6150,6150,6160,6150,2991
|
|
20240102,131500,2849372080,6150,6160,6160,6150,606
|
|
20240102,131400,2845643120,6150,6140,6150,6140,886
|
|
20240102,131300,2840197560,6140,6160,6160,6140,3660
|
|
20240102,131200,2817680980,6160,6160,6160,6150,2542
|
|
20240102,131100,2802026620,6160,6170,6170,6160,2538
|
|
20240102,131000,2786390530,6170,6180,6190,6170,2343
|
|
20240102,130900,2771912210,6170,6170,6180,6170,1526
|
|
20240102,130800,2762496290,6180,6180,6190,6170,3197
|
|
20240102,130700,2742754840,6180,6170,6180,6170,1541
|
|
20240102,130600,2733237360,6160,6160,6170,6160,1689
|
|
20240102,130500,2722816430,6150,6170,6170,6150,4760
|
|
20240102,130400,2693474700,6170,6180,6200,6160,10940
|
|
20240102,130300,2625885440,6190,6210,6210,6160,9978
|
|
20240102,130200,2564082380,6210,6170,6230,6160,28779
|
|
20240102,130100,2385691820,6160,6170,6170,6160,1665
|
|
20240102,130000,2375427620,6170,6140,6170,6140,13731
|
|
20240102,125900,2290862980,6130,6130,6130,6130,2
|
|
20240102,125800,2290850720,6130,6130,6130,6130,1101
|
|
20240102,125700,2284101590,6130,6130,6130,6130,864
|
|
20240102,125600,2278805270,6130,6130,6130,6120,217
|
|
20240102,125500,2277475550,6130,6140,6140,6130,995
|
|
20240102,125400,2271376170,6120,6130,6130,6120,754
|
|
20240102,125300,2266755890,6130,6130,6130,6130,200
|
|
20240102,125200,2265529890,6130,6120,6140,6120,3708
|
|
20240102,125100,2242832970,6120,6120,6120,6120,263
|
|
20240102,125000,2241223410,6120,6110,6120,6110,1080
|
|
20240102,124900,2234624320,6110,6120,6120,6110,333
|
|
20240102,124800,2232588840,6120,6110,6120,6110,857
|
|
20240102,124700,2227349070,6110,6120,6120,6110,1037
|
|
20240102,124600,2221012500,6120,6120,6120,6110,237
|
|
20240102,124500,2219562070,6120,6120,6120,6120,100
|
|
20240102,124400,2218950070,6120,6120,6120,6120,33
|
|
20240102,124300,2218748110,6120,6120,6120,6120,51
|
|
20240102,124200,2218435990,6120,6120,6120,6120,82
|
|
20240102,124100,2217934150,6120,6120,6120,6120,26
|
|
20240102,124000,2217775030,6130,6110,6130,6110,264
|
|
20240102,123900,2216161780,6110,6110,6110,6100,113
|
|
20240102,123800,2215471360,6110,6110,6120,6110,1341
|
|
20240102,123700,2207274080,6110,6110,6110,6110,300
|
|
20240102,123600,2205441080,6110,6110,6110,6110,217
|
|
20240102,123500,2204115210,6110,6110,6110,6090,4697
|
|
20240102,123400,2175449330,6120,6090,6120,6090,473
|
|
20240102,123300,2172561290,6100,6100,6100,6100,501
|
|
20240102,123200,2169505190,6100,6110,6110,6100,3621
|
|
20240102,123100,2147409560,6110,6110,6110,6110,2
|
|
20240102,123000,2147397340,6110,6110,6120,6110,1178
|
|
20240102,122900,2140199750,6110,6100,6110,6100,594
|
|
20240102,122800,2136570850,6110,6100,6120,6100,105
|
|
20240102,122700,2135930260,6100,6100,6100,6100,217
|
|
20240102,122600,2134606560,6100,6120,6120,6100,707
|
|
20240102,122500,2130289080,6120,6120,6120,6120,40
|
|
20240102,122400,2130044280,6120,6110,6120,6100,2233
|
|
20240102,122300,2116401800,6120,6120,6130,6120,2194
|
|
20240102,122200,2102974420,6130,6130,6130,6130,64
|
|
20240102,122100,2102582100,6130,6140,6140,6130,1031
|
|
20240102,122000,2096261310,6150,6140,6150,6140,501
|
|
20240102,121900,2093181510,6150,6150,6150,6150,80
|
|
20240102,121800,2092689510,6150,6130,6150,6120,2101
|
|
20240102,121700,2079792110,6130,6130,6130,6130,27
|
|
20240102,121600,2079626600,6130,6130,6130,6130,514
|
|
20240102,121500,2076475780,6130,6110,6130,6110,698
|
|
20240102,121400,2072207020,6120,6120,6130,6120,219
|
|
20240102,121300,2070866470,6120,6110,6130,6110,407
|
|
20240102,121200,2068378550,6110,6110,6140,6110,4337
|
|
20240102,121100,2041823680,6110,6110,6110,6100,1458
|
|
20240102,121000,2032917750,6110,6110,6120,6100,1014
|
|
20240102,120900,2026722100,6110,6100,6110,6100,1127
|
|
20240102,120800,2019846970,6100,6110,6110,6100,1170
|
|
20240102,120700,2012704970,6110,6110,6110,6110,2
|
|
20240102,120600,2012692750,6100,6110,6110,6100,1711
|
|
20240102,120500,2002254540,6110,6110,6110,6110,36
|
|
20240102,120400,2002034580,6110,6110,6110,6110,2026
|
|
20240102,120300,1989655720,6110,6120,6120,6110,667
|
|
20240102,120200,1985573730,6120,6100,6120,6100,2609
|
|
20240102,120100,1969647030,6100,6100,6100,6100,471
|
|
20240102,120000,1966773930,6080,6090,6100,6080,1650
|
|
20240102,115900,1956728920,6100,6100,6100,6100,100
|
|
20240102,115800,1956118920,6100,6090,6100,6090,1080
|
|
20240102,115700,1949541040,6090,6100,6100,6090,351
|
|
20240102,115600,1947403090,6100,6100,6100,6100,228
|
|
20240102,115500,1946012290,6100,6100,6100,6100,50
|
|
20240102,115400,1945707290,6100,6100,6100,6090,95
|
|
20240102,115300,1945128110,6100,6100,6100,6100,0
|
|
20240102,115200,1945128110,6100,6110,6120,6100,1080
|
|
20240102,115100,1938537090,6110,6100,6110,6100,2
|
|
20240102,115000,1938524880,6100,6110,6110,6100,339
|
|
20240102,114900,1936456430,6110,6120,6120,6110,416
|
|
20240102,114800,1933914630,6120,6120,6120,6100,182
|
|
20240102,114700,1932803800,6110,6100,6110,6100,671
|
|
20240102,114600,1928710660,6100,6110,6110,6100,281
|
|
20240102,114500,1926995610,6110,6110,6110,6110,91
|
|
20240102,114400,1926439600,6110,6110,6110,6110,444
|
|
20240102,114300,1923726760,6120,6100,6120,6100,617
|
|
20240102,114200,1919960490,6100,6110,6110,6100,361
|
|
20240102,114100,1917757790,6110,6110,6110,6110,505
|
|
20240102,114000,1914672240,6110,6100,6110,6100,176
|
|
20240102,113900,1913598590,6090,6100,6110,6090,926
|
|
20240102,113800,1907951200,6100,6080,6110,6080,4915
|
|
20240102,113700,1877969710,6080,6070,6100,6070,508
|
|
20240102,113600,1874878510,6070,6090,6090,6070,662
|
|
20240102,113500,1870853270,6080,6080,6080,6070,327
|
|
20240102,113400,1868867530,6080,6080,6080,6080,53
|
|
20240102,113300,1868545290,6080,6080,6080,6080,50
|
|
20240102,113200,1868241290,6090,6090,6100,6090,264
|
|
20240102,113100,1866633210,6090,6080,6090,6060,5114
|
|
20240102,113000,1835587010,6070,6080,6080,6050,13
|
|
20240102,112900,1835508160,6060,6100,6100,6050,1376
|
|
20240102,112800,1827169410,6100,6090,6110,6060,3670
|
|
20240102,112700,1804816960,6090,6090,6090,6080,775
|
|
20240102,112600,1800097330,6100,6090,6100,6090,1983
|
|
20240102,112500,1788020690,6090,6080,6090,6080,596
|
|
20240102,112400,1784395060,6080,6060,6080,6060,1128
|
|
20240102,112300,1777537820,6080,6080,6080,6070,369
|
|
20240102,112200,1775295000,6070,6050,6080,6050,2045
|
|
20240102,112100,1762880670,6050,6050,6050,6050,783
|
|
20240102,112000,1758143520,6060,6060,6060,6040,1434
|
|
20240102,111900,1749467400,6060,6060,6060,6060,10
|
|
20240102,111800,1749406800,6050,6050,6060,6050,617
|
|
20240102,111700,1745673940,6050,6060,6060,6050,941
|
|
20240102,111600,1739976320,6060,6050,6060,6040,1598
|
|
20240102,111500,1730308330,6050,6040,6050,6040,197
|
|
20240102,111400,1729118350,6040,6050,6050,6040,183
|
|
20240102,111300,1728012580,6050,6020,6050,6020,4921
|
|
20240102,111200,1698299470,6040,6040,6040,6030,5815
|
|
20240102,111100,1663232010,6030,6040,6040,6030,256
|
|
20240102,111000,1661686930,6040,6020,6040,6020,1254
|
|
20240102,110900,1654135650,6010,6030,6030,6010,5164
|
|
20240102,110800,1623039470,6030,6030,6040,6030,516
|
|
20240102,110700,1619927830,6020,6020,6040,6020,4079
|
|
20240102,110600,1595334810,6020,6030,6040,6020,4364
|
|
20240102,110500,1569057430,6030,6030,6040,6030,1023
|
|
20240102,110400,1562888530,6030,6040,6040,6020,3227
|
|
20240102,110300,1543434810,6040,6040,6070,6040,1787
|
|
20240102,110200,1532641210,6040,6050,6050,6030,9281
|
|
20240102,110100,1476582470,6050,6050,6050,6050,923
|
|
20240102,110000,1470998320,6080,6060,6080,6050,302
|
|
20240102,105900,1469168190,6080,6050,6080,6050,2569
|
|
20240102,105800,1453625210,6060,6080,6080,6050,2598
|
|
20240102,105700,1437880820,6050,6050,6070,6040,4600
|
|
20240102,105600,1410057580,6050,6060,6070,6050,2894
|
|
20240102,105500,1392518710,6070,6070,6090,6070,3536
|
|
20240102,105400,1371055100,6090,6090,6090,6070,3525
|
|
20240102,105300,1349625530,6080,6090,6090,6080,1275
|
|
20240102,105200,1341872530,6090,6090,6090,6090,410
|
|
20240102,105100,1339375630,6080,6080,6100,6080,1272
|
|
20240102,105000,1331634600,6100,6090,6100,6080,1691
|
|
20240102,104900,1321322370,6100,6100,6100,6100,39
|
|
20240102,104800,1321084470,6090,6090,6100,6080,218
|
|
20240102,104700,1319757360,6100,6080,6100,6080,1644
|
|
20240102,104600,1309748280,6080,6100,6110,6080,4299
|
|
20240102,104500,1283567210,6100,6110,6110,6100,607
|
|
20240102,104400,1279861510,6100,6110,6110,6100,232
|
|
20240102,104300,1278445300,6110,6110,6110,6100,1311
|
|
20240102,104200,1270445310,6100,6110,6110,6100,552
|
|
20240102,104100,1267077990,6110,6110,6110,6100,430
|
|
20240102,104000,1264453850,6100,6120,6120,6100,16
|
|
20240102,103900,1264356030,6080,6120,6120,6080,2653
|
|
20240102,103800,1248170180,6130,6110,6130,6110,689
|
|
20240102,103700,1243952340,6110,6090,6130,6090,5186
|
|
20240102,103600,1212231060,6100,6080,6100,6050,2479
|
|
20240102,103500,1197138470,6090,6120,6120,6030,18382
|
|
20240102,103400,1085484160,6120,6140,6140,6120,1864
|
|
20240102,103300,1074050750,6140,6140,6140,6130,394
|
|
20240102,103200,1071633590,6130,6130,6130,6130,733
|
|
20240102,103100,1067140300,6130,6150,6160,6130,200
|
|
20240102,103000,1065913100,6160,6150,6160,6130,2623
|
|
20240102,102900,1049782520,6150,6130,6150,6120,5541
|
|
20240102,102800,1015860300,6120,6140,6140,6120,1531
|
|
20240102,102700,1006472800,6140,6160,6160,6140,1510
|
|
20240102,102600,997200740,6170,6150,6170,6150,1273
|
|
20240102,102500,989356740,6150,6140,6160,6140,2110
|
|
20240102,102400,976378640,6140,6150,6150,6130,2649
|
|
20240102,102300,960136040,6140,6140,6150,6140,1063
|
|
20240102,102200,953607440,6150,6160,6160,6150,2202
|
|
20240102,102100,940060310,6160,6160,6170,6150,2161
|
|
20240102,102000,926743770,6160,6160,6170,6150,2669
|
|
20240102,101900,910296310,6160,6180,6180,6160,2367
|
|
20240102,101800,895682070,6170,6140,6180,6140,7467
|
|
20240102,101700,849666340,6140,6150,6150,6140,4478
|
|
20240102,101600,822139110,6150,6130,6160,6130,2063
|
|
20240102,101500,809481300,6130,6100,6140,6100,6121
|
|
20240102,101400,772074610,6090,6120,6120,6090,2300
|
|
20240102,101300,758035970,6120,6100,6120,6100,473
|
|
20240102,101200,755149130,6090,6080,6100,6040,8206
|
|
20240102,101100,705410930,6080,6090,6090,6070,3067
|
|
20240102,101000,686774010,6080,6080,6100,6070,1675
|
|
20240102,100900,676589920,6090,6090,6100,6080,21910
|
|
20240102,100800,543185660,6100,6120,6120,6090,11289
|
|
20240102,100700,474229190,6140,6140,6140,6130,4236
|
|
20240102,100600,448258610,6130,6120,6160,6110,2448
|
|
20240102,100500,433234500,6110,6130,6130,6110,1393
|
|
20240102,100400,424721450,6130,6140,6140,6100,2805
|
|
20240102,100300,407564250,6140,6110,6140,6100,6116
|
|
20240102,100200,370206600,6110,6100,6110,6090,4384
|
|
20240102,100100,343477950,6100,6170,6180,6100,22794
|
|
20240102,100000,203775960,6170,6190,6260,6140,32581
|