576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,193300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,193200,1924812660,5520,5520,5520,5520,0
|
|
20240102,193100,1924812660,5520,5520,5520,5520,0
|
|
20240102,193000,1924812660,5520,5520,5520,5520,0
|
|
20240102,192900,1924812660,5520,5520,5520,5520,0
|
|
20240102,192800,1924812660,5520,5520,5520,5520,0
|
|
20240102,192700,1924812660,5520,5520,5520,5520,0
|
|
20240102,192600,1924812660,5520,5520,5520,5520,0
|
|
20240102,192500,1924812660,5520,5520,5520,5520,0
|
|
20240102,192400,1924812660,5520,5520,5520,5520,0
|
|
20240102,192300,1924812660,5520,5520,5520,5520,0
|
|
20240102,192200,1924812660,5520,5520,5520,5520,0
|
|
20240102,192100,1924812660,5520,5520,5520,5520,0
|
|
20240102,192000,1924812660,5520,5520,5520,5520,0
|
|
20240102,191900,1924812660,5520,5520,5520,5520,0
|
|
20240102,191800,1924812660,5520,5520,5520,5520,0
|
|
20240102,191700,1924812660,5520,5520,5520,5520,0
|
|
20240102,191600,1924812660,5520,5520,5520,5520,0
|
|
20240102,191500,1924812660,5520,5520,5520,5520,0
|
|
20240102,191400,1924812660,5520,5520,5520,5520,0
|
|
20240102,191300,1924812660,5520,5520,5520,5520,0
|
|
20240102,191200,1924812660,5520,5520,5520,5520,0
|
|
20240102,191100,1924812660,5520,5520,5520,5520,0
|
|
20240102,191000,1924812660,5520,5520,5520,5520,0
|
|
20240102,190900,1924812660,5520,5520,5520,5520,0
|
|
20240102,190800,1924812660,5520,5520,5520,5520,0
|
|
20240102,190700,1924812660,5520,5520,5520,5520,0
|
|
20240102,190600,1924812660,5520,5520,5520,5520,0
|
|
20240102,190500,1924812660,5520,5520,5520,5520,0
|
|
20240102,190400,1924812660,5520,5520,5520,5520,0
|
|
20240102,190300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,190200,1924812660,5520,5520,5520,5520,0
|
|
20240102,190100,1924812660,5520,5520,5520,5520,0
|
|
20240102,190000,1924812660,5520,5520,5520,5520,0
|
|
20240102,185900,1924812660,5520,5520,5520,5520,0
|
|
20240102,185800,1924812660,5520,5520,5520,5520,0
|
|
20240102,185700,1924812660,5520,5520,5520,5520,0
|
|
20240102,185600,1924812660,5520,5520,5520,5520,0
|
|
20240102,185500,1924812660,5520,5520,5520,5520,0
|
|
20240102,185400,1924812660,5520,5520,5520,5520,0
|
|
20240102,185300,1924812660,5520,5520,5520,5520,0
|
|
20240102,185200,1924812660,5520,5520,5520,5520,0
|
|
20240102,185100,1924812660,5520,5520,5520,5520,0
|
|
20240102,185000,1924812660,5520,5520,5520,5520,0
|
|
20240102,184900,1924812660,5520,5520,5520,5520,0
|
|
20240102,184800,1924812660,5520,5520,5520,5520,0
|
|
20240102,184700,1924812660,5520,5520,5520,5520,0
|
|
20240102,184600,1924812660,5520,5520,5520,5520,0
|
|
20240102,184500,1924812660,5520,5520,5520,5520,0
|
|
20240102,184400,1924812660,5520,5520,5520,5520,0
|
|
20240102,184300,1924812660,5520,5520,5520,5520,0
|
|
20240102,184200,1924812660,5520,5520,5520,5520,0
|
|
20240102,184100,1924812660,5520,5520,5520,5520,0
|
|
20240102,184000,1924812660,5520,5520,5520,5520,0
|
|
20240102,183900,1924812660,5520,5520,5520,5520,0
|
|
20240102,183800,1924812660,5520,5520,5520,5520,0
|
|
20240102,183700,1924812660,5520,5520,5520,5520,0
|
|
20240102,183600,1924812660,5520,5520,5520,5520,0
|
|
20240102,183500,1924812660,5520,5520,5520,5520,0
|
|
20240102,183400,1924812660,5520,5520,5520,5520,0
|
|
20240102,183300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,183200,1924812660,5520,5520,5520,5520,0
|
|
20240102,183100,1924812660,5520,5520,5520,5520,0
|
|
20240102,183000,1924812660,5520,5520,5520,5520,0
|
|
20240102,182900,1924812660,5520,5520,5520,5520,0
|
|
20240102,182800,1924812660,5520,5520,5520,5520,0
|
|
20240102,182700,1924812660,5520,5520,5520,5520,0
|
|
20240102,182600,1924812660,5520,5520,5520,5520,0
|
|
20240102,182500,1924812660,5520,5520,5520,5520,0
|
|
20240102,182400,1924812660,5520,5520,5520,5520,0
|
|
20240102,182300,1924812660,5520,5520,5520,5520,0
|
|
20240102,182200,1924812660,5520,5520,5520,5520,0
|
|
20240102,182100,1924812660,5520,5520,5520,5520,0
|
|
20240102,182000,1924812660,5520,5520,5520,5520,0
|
|
20240102,181900,1924812660,5520,5520,5520,5520,0
|
|
20240102,181800,1924812660,5520,5520,5520,5520,0
|
|
20240102,181700,1924812660,5520,5520,5520,5520,0
|
|
20240102,181600,1924812660,5520,5520,5520,5520,0
|
|
20240102,181500,1924812660,5520,5520,5520,5520,0
|
|
20240102,181400,1924812660,5520,5520,5520,5520,0
|
|
20240102,181300,1924812660,5520,5520,5520,5520,0
|
|
20240102,181200,1924812660,5520,5520,5520,5520,0
|
|
20240102,181100,1924812660,5520,5520,5520,5520,0
|
|
20240102,181000,1924812660,5520,5520,5520,5520,0
|
|
20240102,180900,1924812660,5520,5520,5520,5520,0
|
|
20240102,180800,1924812660,5520,5520,5520,5520,0
|
|
20240102,180700,1924812660,5520,5520,5520,5520,0
|
|
20240102,180600,1924812660,5520,5520,5520,5520,0
|
|
20240102,180500,1924812660,5520,5520,5520,5520,0
|
|
20240102,180400,1924812660,5520,5520,5520,5520,0
|
|
20240102,180300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,180200,1924812660,5520,5520,5520,5520,0
|
|
20240102,180100,1924812660,5520,5520,5520,5520,0
|
|
20240102,180000,1924812660,5520,5520,5520,5520,0
|
|
20240102,175900,1924812660,5520,5520,5520,5520,0
|
|
20240102,175800,1924812660,5520,5520,5520,5520,0
|
|
20240102,175700,1924812660,5520,5520,5520,5520,0
|
|
20240102,175600,1924812660,5520,5520,5520,5520,0
|
|
20240102,175500,1924812660,5520,5520,5520,5520,0
|
|
20240102,175400,1924812660,5520,5520,5520,5520,0
|
|
20240102,175300,1924812660,5520,5520,5520,5520,0
|
|
20240102,175200,1924812660,5520,5520,5520,5520,0
|
|
20240102,175100,1924812660,5520,5520,5520,5520,0
|
|
20240102,175000,1924812660,5520,5520,5520,5520,0
|
|
20240102,174900,1924812660,5520,5520,5520,5520,0
|
|
20240102,174800,1924812660,5520,5520,5520,5520,0
|
|
20240102,174700,1924812660,5520,5520,5520,5520,0
|
|
20240102,174600,1924812660,5520,5520,5520,5520,0
|
|
20240102,174500,1924812660,5520,5520,5520,5520,0
|
|
20240102,174400,1924812660,5520,5520,5520,5520,0
|
|
20240102,174300,1924812660,5520,5520,5520,5520,0
|
|
20240102,174200,1924812660,5520,5520,5520,5520,0
|
|
20240102,174100,1924812660,5520,5520,5520,5520,0
|
|
20240102,174000,1924812660,5520,5520,5520,5520,0
|
|
20240102,173900,1924812660,5520,5520,5520,5520,0
|
|
20240102,173800,1924812660,5520,5520,5520,5520,0
|
|
20240102,173700,1924812660,5520,5520,5520,5520,0
|
|
20240102,173600,1924812660,5520,5520,5520,5520,0
|
|
20240102,173500,1924812660,5520,5520,5520,5520,0
|
|
20240102,173400,1924812660,5520,5520,5520,5520,0
|
|
20240102,173300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,173200,1924812660,5520,5520,5520,5520,0
|
|
20240102,173100,1924812660,5520,5520,5520,5520,0
|
|
20240102,173000,1924812660,5520,5520,5520,5520,0
|
|
20240102,172900,1924812660,5520,5520,5520,5520,0
|
|
20240102,172800,1924812660,5520,5520,5520,5520,0
|
|
20240102,172700,1924812660,5520,5520,5520,5520,0
|
|
20240102,172600,1924812660,5520,5520,5520,5520,0
|
|
20240102,172500,1924812660,5520,5520,5520,5520,0
|
|
20240102,172400,1924812660,5520,5520,5520,5520,0
|
|
20240102,172300,1924812660,5520,5520,5520,5520,0
|
|
20240102,172200,1924812660,5520,5520,5520,5520,0
|
|
20240102,172100,1924812660,5520,5520,5520,5520,0
|
|
20240102,172000,1924812660,5520,5520,5520,5520,0
|
|
20240102,171900,1924812660,5520,5520,5520,5520,0
|
|
20240102,171800,1924812660,5520,5520,5520,5520,0
|
|
20240102,171700,1924812660,5520,5520,5520,5520,0
|
|
20240102,171600,1924812660,5520,5520,5520,5520,0
|
|
20240102,171500,1924812660,5520,5520,5520,5520,0
|
|
20240102,171400,1924812660,5520,5520,5520,5520,0
|
|
20240102,171300,1924812660,5520,5520,5520,5520,0
|
|
20240102,171200,1924812660,5520,5520,5520,5520,0
|
|
20240102,171100,1924812660,5520,5520,5520,5520,0
|
|
20240102,171000,1924812660,5520,5520,5520,5520,0
|
|
20240102,170900,1924812660,5520,5520,5520,5520,0
|
|
20240102,170800,1924812660,5520,5520,5520,5520,0
|
|
20240102,170700,1924812660,5520,5520,5520,5520,0
|
|
20240102,170600,1924812660,5520,5520,5520,5520,0
|
|
20240102,170500,1924812660,5520,5520,5520,5520,0
|
|
20240102,170400,1924812660,5520,5520,5520,5520,0
|
|
20240102,170300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,170200,1924812660,5520,5520,5520,5520,0
|
|
20240102,170100,1924812660,5520,5520,5520,5520,0
|
|
20240102,170000,1924812660,5520,5520,5520,5520,0
|
|
20240102,165900,1924812660,5520,5520,5520,5520,0
|
|
20240102,165800,1924812660,5520,5520,5520,5520,0
|
|
20240102,165700,1924812660,5520,5520,5520,5520,0
|
|
20240102,165600,1924812660,5520,5520,5520,5520,0
|
|
20240102,165500,1924812660,5520,5520,5520,5520,0
|
|
20240102,165400,1924812660,5520,5520,5520,5520,0
|
|
20240102,165300,1924812660,5520,5520,5520,5520,0
|
|
20240102,165200,1924812660,5520,5520,5520,5520,0
|
|
20240102,165100,1924812660,5520,5520,5520,5520,0
|
|
20240102,165000,1924812660,5520,5520,5520,5520,0
|
|
20240102,164900,1924812660,5520,5520,5520,5520,0
|
|
20240102,164800,1924812660,5520,5520,5520,5520,0
|
|
20240102,164700,1924812660,5520,5520,5520,5520,0
|
|
20240102,164600,1924812660,5520,5520,5520,5520,0
|
|
20240102,164500,1924812660,5520,5520,5520,5520,0
|
|
20240102,164400,1924812660,5520,5520,5520,5520,0
|
|
20240102,164300,1924812660,5520,5520,5520,5520,0
|
|
20240102,164200,1924812660,5520,5520,5520,5520,0
|
|
20240102,164100,1924812660,5520,5520,5520,5520,0
|
|
20240102,164000,1924812660,5520,5520,5520,5520,0
|
|
20240102,163900,1924812660,5520,5520,5520,5520,0
|
|
20240102,163800,1924812660,5520,5520,5520,5520,0
|
|
20240102,163700,1924812660,5520,5520,5520,5520,0
|
|
20240102,163600,1924812660,5520,5520,5520,5520,0
|
|
20240102,163500,1924812660,5520,5520,5520,5520,0
|
|
20240102,163400,1924812660,5520,5520,5520,5520,0
|
|
20240102,163300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,163200,1924812660,5520,5520,5520,5520,0
|
|
20240102,163100,1924812660,5520,5520,5520,5520,0
|
|
20240102,163000,1924812660,5520,5520,5520,5520,0
|
|
20240102,162900,1924812660,5520,5520,5520,5520,0
|
|
20240102,162800,1924812660,5520,5520,5520,5520,0
|
|
20240102,162700,1924812660,5520,5520,5520,5520,0
|
|
20240102,162600,1924812660,5520,5520,5520,5520,0
|
|
20240102,162500,1924812660,5520,5520,5520,5520,0
|
|
20240102,162400,1924812660,5520,5520,5520,5520,0
|
|
20240102,162300,1924812660,5520,5520,5520,5520,0
|
|
20240102,162200,1924812660,5520,5520,5520,5520,0
|
|
20240102,162100,1924812660,5520,5520,5520,5520,0
|
|
20240102,162000,1924812660,5520,5520,5520,5520,0
|
|
20240102,161900,1924812660,5520,5520,5520,5520,0
|
|
20240102,161800,1924812660,5520,5520,5520,5520,0
|
|
20240102,161700,1924812660,5520,5520,5520,5520,0
|
|
20240102,161600,1924812660,5520,5520,5520,5520,0
|
|
20240102,161500,1924812660,5520,5520,5520,5520,0
|
|
20240102,161400,1924812660,5520,5520,5520,5520,0
|
|
20240102,161300,1924812660,5520,5520,5520,5520,0
|
|
20240102,161200,1924812660,5520,5520,5520,5520,0
|
|
20240102,161100,1924812660,5520,5520,5520,5520,0
|
|
20240102,161000,1924812660,5520,5520,5520,5520,0
|
|
20240102,160900,1924812660,5520,5520,5520,5520,0
|
|
20240102,160800,1924812660,5520,5520,5520,5520,0
|
|
20240102,160700,1924812660,5520,5520,5520,5520,0
|
|
20240102,160600,1924812660,5520,5520,5520,5520,0
|
|
20240102,160500,1924812660,5520,5520,5520,5520,0
|
|
20240102,160400,1924812660,5520,5520,5520,5520,0
|
|
20240102,160300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,160200,1924812660,5520,5520,5520,5520,0
|
|
20240102,160100,1924812660,5520,5520,5520,5520,0
|
|
20240102,160000,1924812660,5520,5520,5520,5520,0
|
|
20240102,155900,1924812660,5520,5520,5520,5520,0
|
|
20240102,155800,1924812660,5520,5520,5520,5520,0
|
|
20240102,155700,1924812660,5520,5520,5520,5520,0
|
|
20240102,155600,1924812660,5520,5520,5520,5520,0
|
|
20240102,155500,1924812660,5520,5520,5520,5520,0
|
|
20240102,155400,1924812660,5520,5520,5520,5520,0
|
|
20240102,155300,1924812660,5520,5520,5520,5520,0
|
|
20240102,155200,1924812660,5520,5520,5520,5520,0
|
|
20240102,155100,1924812660,5520,5520,5520,5520,0
|
|
20240102,155000,1924812660,5520,5520,5520,5520,0
|
|
20240102,154900,1924812660,5520,5520,5520,5520,0
|
|
20240102,154800,1924812660,5520,5520,5520,5520,0
|
|
20240102,154700,1924812660,5520,5520,5520,5520,0
|
|
20240102,154600,1924812660,5520,5520,5520,5520,0
|
|
20240102,154500,1924812660,5520,5520,5520,5520,0
|
|
20240102,154400,1924812660,5520,5520,5520,5520,0
|
|
20240102,154300,1924812660,5520,5520,5520,5520,0
|
|
20240102,154200,1924812660,5520,5520,5520,5520,0
|
|
20240102,154100,1924812660,5520,5520,5520,5520,0
|
|
20240102,154000,1924812660,5520,5520,5520,5520,0
|
|
20240102,153900,1924812660,5520,5520,5520,5520,0
|
|
20240102,153800,1924812660,5520,5520,5520,5520,0
|
|
20240102,153700,1924812660,5520,5520,5520,5520,0
|
|
20240102,153600,1924812660,5520,5520,5520,5520,0
|
|
20240102,153500,1924812660,5520,5520,5520,5520,0
|
|
20240102,153400,1924812660,5520,5520,5520,5520,0
|
|
20240102,153300,1924812660,5520,5520,5520,5520,2631
|
|
20240102,153200,1924812660,5520,5520,5520,5520,0
|
|
20240102,153100,1924812660,5520,5520,5520,5520,0
|
|
20240102,153000,1924812660,5520,5520,5520,5520,2631
|
|
20240102,152900,1910289540,5540,5540,5540,5540,0
|
|
20240102,152800,1910289540,5540,5540,5540,5540,0
|
|
20240102,152700,1910289540,5540,5540,5540,5540,0
|
|
20240102,152600,1910289540,5540,5540,5540,5540,0
|
|
20240102,152500,1910289540,5540,5540,5540,5540,0
|
|
20240102,152400,1910289540,5540,5540,5540,5540,0
|
|
20240102,152300,1910289540,5540,5540,5540,5540,0
|
|
20240102,152200,1910289540,5540,5540,5540,5540,0
|
|
20240102,152100,1910289540,5540,5540,5540,5540,0
|
|
20240102,152000,1910289540,5540,5540,5540,5540,0
|
|
20240102,151900,1910289540,5540,5540,5540,5520,178
|
|
20240102,151800,1909305520,5540,5520,5540,5520,562
|
|
20240102,151700,1906201270,5520,5520,5520,5520,0
|
|
20240102,151600,1906201270,5520,5530,5530,5520,804
|
|
20240102,151500,1901755190,5530,5520,5530,5520,104
|
|
20240102,151400,1901181090,5510,5510,5510,5510,39
|
|
20240102,151300,1900966200,5520,5520,5520,5520,591
|
|
20240102,151200,1897703880,5520,5520,5520,5520,0
|
|
20240102,151100,1897703880,5520,5520,5520,5520,10
|
|
20240102,151000,1897648680,5510,5510,5510,5510,31
|
|
20240102,150900,1897477870,5520,5520,5520,5520,0
|
|
20240102,150800,1897477870,5520,5520,5520,5520,5
|
|
20240102,150700,1897450270,5510,5510,5530,5510,2231
|
|
20240102,150600,1885139380,5510,5520,5520,5510,689
|
|
20240102,150500,1881341100,5530,5530,5530,5530,1
|
|
20240102,150400,1881335570,5530,5530,5530,5530,130
|
|
20240102,150300,1880616670,5540,5510,5540,5510,101
|
|
20240102,150200,1880060130,5540,5540,5540,5540,689
|
|
20240102,150100,1876243070,5510,5510,5510,5510,8
|
|
20240102,150000,1876198990,5520,5520,5520,5520,163
|
|
20240102,145900,1875299230,5510,5520,5520,5510,946
|
|
20240102,145800,1870077560,5520,5520,5520,5520,2192
|
|
20240102,145700,1857977720,5530,5530,5530,5530,0
|
|
20240102,145600,1857977720,5530,5530,5530,5530,300
|
|
20240102,145500,1856318720,5530,5530,5530,5530,0
|
|
20240102,145400,1856318720,5530,5530,5530,5530,1
|
|
20240102,145300,1856313190,5520,5520,5520,5520,0
|
|
20240102,145200,1856313190,5520,5520,5520,5520,5
|
|
20240102,145100,1856285590,5520,5520,5520,5520,0
|
|
20240102,145000,1856285590,5520,5520,5520,5520,7
|
|
20240102,144900,1856246950,5520,5520,5520,5520,510
|
|
20240102,144800,1853431750,5550,5550,5550,5550,50
|
|
20240102,144700,1853154250,5550,5550,5550,5550,0
|
|
20240102,144600,1853154250,5550,5550,5550,5550,0
|
|
20240102,144500,1853154250,5550,5520,5550,5520,55
|
|
20240102,144400,1852850500,5520,5520,5520,5520,4795
|
|
20240102,144300,1826382100,5520,5520,5520,5520,0
|
|
20240102,144200,1826382100,5520,5550,5550,5520,12
|
|
20240102,144100,1826315560,5550,5530,5550,5530,2001
|
|
20240102,144000,1815215120,5520,5530,5530,5520,987
|
|
20240102,143900,1809765340,5540,5550,5550,5540,726
|
|
20240102,143800,1805736650,5540,5550,5550,5540,1042
|
|
20240102,143700,1799954150,5550,5540,5550,5540,417
|
|
20240102,143600,1797643940,5540,5540,5540,5540,486
|
|
20240102,143500,1794951500,5540,5540,5540,5540,518
|
|
20240102,143400,1792081780,5540,5540,5540,5540,0
|
|
20240102,143300,1792081780,5540,5540,5540,5540,200
|
|
20240102,143200,1790973780,5540,5540,5540,5540,0
|
|
20240102,143100,1790973780,5540,5540,5540,5540,0
|
|
20240102,143000,1790973780,5540,5540,5540,5540,0
|
|
20240102,142900,1790973780,5540,5540,5540,5530,81
|
|
20240102,142800,1790525050,5540,5550,5550,5540,154
|
|
20240102,142700,1789671090,5550,5550,5550,5550,10
|
|
20240102,142600,1789615590,5540,5550,5550,5540,102
|
|
20240102,142500,1789049510,5550,5540,5550,5540,300
|
|
20240102,142400,1787385170,5530,5530,5530,5530,0
|
|
20240102,142300,1787385170,5530,5530,5530,5530,600
|
|
20240102,142200,1784067170,5530,5530,5530,5530,339
|
|
20240102,142100,1782192500,5530,5530,5530,5530,776
|
|
20240102,142000,1777901220,5530,5530,5530,5530,478
|
|
20240102,141900,1775257880,5530,5530,5530,5530,399
|
|
20240102,141800,1773051410,5540,5540,5540,5540,31
|
|
20240102,141700,1772879670,5540,5540,5540,5540,1000
|
|
20240102,141600,1767339670,5530,5530,5530,5530,0
|
|
20240102,141500,1767339670,5530,5530,5530,5530,0
|
|
20240102,141400,1767339670,5530,5530,5530,5530,350
|
|
20240102,141300,1765404170,5530,5530,5530,5530,0
|
|
20240102,141200,1765404170,5530,5530,5530,5530,0
|
|
20240102,141100,1765404170,5530,5530,5530,5530,0
|
|
20240102,141000,1765404170,5530,5530,5530,5530,1357
|
|
20240102,140900,1757899960,5530,5530,5530,5530,0
|
|
20240102,140800,1757899960,5530,5530,5530,5530,0
|
|
20240102,140700,1757899960,5530,5550,5550,5530,3307
|
|
20240102,140600,1739586990,5560,5550,5560,5550,21
|
|
20240102,140500,1739470240,5550,5550,5550,5550,4576
|
|
20240102,140400,1714073440,5550,5540,5550,5540,1317
|
|
20240102,140300,1706771840,5540,5540,5540,5540,191
|
|
20240102,140200,1705713700,5540,5540,5540,5540,82
|
|
20240102,140100,1705259420,5530,5530,5530,5530,200
|
|
20240102,140000,1704153420,5530,5530,5530,5530,262
|
|
20240102,135900,1702704560,5540,5540,5540,5540,126
|
|
20240102,135800,1702006520,5530,5530,5530,5530,1600
|
|
20240102,135700,1693158520,5530,5530,5530,5530,50
|
|
20240102,135600,1692882020,5530,5530,5530,5530,202
|
|
20240102,135500,1691764960,5550,5540,5550,5540,70
|
|
20240102,135400,1691376560,5550,5550,5550,5550,10
|
|
20240102,135300,1691321060,5550,5540,5550,5540,192
|
|
20240102,135200,1690257160,5550,5540,5550,5540,189
|
|
20240102,135100,1689209900,5540,5540,5540,5540,58
|
|
20240102,135000,1688888580,5540,5540,5540,5540,3
|
|
20240102,134900,1688871960,5550,5540,5550,5540,750
|
|
20240102,134800,1684716850,5540,5540,5540,5540,530
|
|
20240102,134700,1681780650,5540,5540,5540,5540,100
|
|
20240102,134600,1681226650,5540,5540,5540,5540,0
|
|
20240102,134500,1681226650,5540,5530,5540,5530,722
|
|
20240102,134400,1677226910,5540,5540,5540,5540,181
|
|
20240102,134300,1676224170,5540,5540,5540,5540,100
|
|
20240102,134200,1675670170,5530,5530,5530,5530,1
|
|
20240102,134100,1675664640,5530,5530,5530,5530,144
|
|
20240102,134000,1674868320,5530,5530,5530,5530,856
|
|
20240102,133900,1670134640,5530,5530,5530,5530,0
|
|
20240102,133800,1670134640,5530,5530,5530,5530,1034
|
|
20240102,133700,1664416620,5520,5520,5520,5520,0
|
|
20240102,133600,1664416620,5520,5520,5520,5520,0
|
|
20240102,133500,1664416620,5520,5520,5520,5520,0
|
|
20240102,133400,1664416620,5520,5520,5520,5520,572
|
|
20240102,133300,1661259180,5520,5530,5530,5520,79
|
|
20240102,133200,1660822930,5530,5530,5530,5530,100
|
|
20240102,133100,1660269930,5540,5540,5540,5540,0
|
|
20240102,133000,1660269930,5540,5540,5540,5540,0
|
|
20240102,132900,1660269930,5540,5540,5540,5540,30
|
|
20240102,132800,1660103730,5540,5530,5540,5530,1293
|
|
20240102,132700,1652940540,5540,5530,5540,5530,1154
|
|
20240102,132600,1646555390,5530,5510,5530,5510,1610
|
|
20240102,132500,1637659370,5510,5510,5510,5510,0
|
|
20240102,132400,1637659370,5510,5510,5510,5510,1102
|
|
20240102,132300,1631587350,5510,5510,5510,5510,684
|
|
20240102,132200,1627818510,5520,5520,5520,5520,0
|
|
20240102,132100,1627818510,5520,5520,5520,5520,10
|
|
20240102,132000,1627763310,5520,5520,5520,5520,1
|
|
20240102,131900,1627757790,5520,5510,5520,5510,36
|
|
20240102,131800,1627559130,5510,5510,5510,5510,5
|
|
20240102,131700,1627531580,5510,5510,5510,5510,155
|
|
20240102,131600,1626677530,5510,5510,5510,5510,0
|
|
20240102,131500,1626677530,5510,5510,5510,5510,0
|
|
20240102,131400,1626677530,5510,5510,5510,5510,0
|
|
20240102,131300,1626677530,5510,5510,5510,5510,1
|
|
20240102,131200,1626672020,5510,5510,5510,5510,0
|
|
20240102,131100,1626672020,5510,5510,5510,5510,2
|
|
20240102,131000,1626661000,5510,5510,5510,5510,0
|
|
20240102,130900,1626661000,5510,5510,5510,5510,2
|
|
20240102,130800,1626649980,5510,5510,5510,5510,20
|
|
20240102,130700,1626539780,5510,5510,5510,5510,51
|
|
20240102,130600,1626258770,5510,5510,5510,5510,508
|
|
20240102,130500,1623459690,5510,5510,5510,5510,642
|
|
20240102,130400,1619922270,5500,5520,5520,5500,1146
|
|
20240102,130300,1613616760,5520,5520,5520,5520,0
|
|
20240102,130200,1613616760,5520,5520,5520,5520,100
|
|
20240102,130100,1613064760,5520,5520,5520,5520,779
|
|
20240102,130000,1608764680,5520,5520,5520,5520,11
|
|
20240102,125900,1608703960,5500,5500,5500,5500,646
|
|
20240102,125800,1605150960,5520,5510,5520,5510,5
|
|
20240102,125700,1605123370,5520,5520,5520,5520,0
|
|
20240102,125600,1605123370,5520,5500,5520,5500,11
|
|
20240102,125500,1605062850,5500,5500,5500,5500,4163
|
|
20240102,125400,1582166350,5500,5500,5500,5490,94
|
|
20240102,125300,1581649360,5490,5530,5530,5490,7505
|
|
20240102,125200,1540319960,5530,5530,5530,5530,10
|
|
20240102,125100,1540264660,5530,5530,5530,5530,193
|
|
20240102,125000,1539197370,5530,5530,5530,5530,7
|
|
20240102,124900,1539158660,5540,5540,5540,5540,0
|
|
20240102,124800,1539158660,5540,5530,5540,5530,15
|
|
20240102,124700,1539075630,5530,5530,5530,5530,34
|
|
20240102,124600,1538887610,5530,5530,5530,5530,1
|
|
20240102,124500,1538882080,5540,5540,5540,5540,10
|
|
20240102,124400,1538826680,5540,5520,5540,5520,60
|
|
20240102,124300,1538495200,5520,5520,5520,5520,0
|
|
20240102,124200,1538495200,5520,5530,5530,5520,4000
|
|
20240102,124100,1516402790,5540,5540,5540,5540,50
|
|
20240102,124000,1516125790,5540,5540,5540,5540,410
|
|
20240102,123900,1513854390,5540,5540,5540,5540,70
|
|
20240102,123800,1513466590,5540,5540,5540,5540,20
|
|
20240102,123700,1513355790,5540,5540,5540,5540,1
|
|
20240102,123600,1513350250,5540,5540,5540,5540,50
|
|
20240102,123500,1513073250,5540,5540,5540,5540,0
|
|
20240102,123400,1513073250,5540,5540,5540,5540,0
|
|
20240102,123300,1513073250,5540,5540,5540,5540,40
|
|
20240102,123200,1512851650,5540,5540,5540,5540,4
|
|
20240102,123100,1512829490,5520,5520,5520,5520,100
|
|
20240102,123000,1512277490,5540,5540,5540,5540,0
|
|
20240102,122900,1512277490,5540,5540,5540,5520,691
|
|
20240102,122800,1508461010,5520,5520,5520,5520,100
|
|
20240102,122700,1507909010,5540,5540,5540,5540,5
|
|
20240102,122600,1507881310,5540,5540,5540,5540,0
|
|
20240102,122500,1507881310,5540,5540,5540,5540,37
|
|
20240102,122400,1507676330,5520,5520,5520,5520,0
|
|
20240102,122300,1507676330,5520,5520,5520,5520,100
|
|
20240102,122200,1507124330,5520,5520,5520,5520,9
|
|
20240102,122100,1507074650,5540,5530,5540,5530,34
|
|
20240102,122000,1506886330,5520,5540,5540,5520,143
|
|
20240102,121900,1506096730,5540,5540,5540,5540,5
|
|
20240102,121800,1506069030,5520,5530,5530,5520,367
|
|
20240102,121700,1504041110,5530,5530,5530,5530,358
|
|
20240102,121600,1502061370,5530,5540,5540,5530,142
|
|
20240102,121500,1501276000,5540,5530,5540,5530,40
|
|
20240102,121400,1501054420,5530,5540,5540,5530,832
|
|
20240102,121300,1496452450,5540,5540,5540,5520,472
|
|
20240102,121200,1493844950,5530,5520,5530,5520,600
|
|
20240102,121100,1490530950,5530,5520,5530,5520,2979
|
|
20240102,121000,1474075100,5520,5520,5520,5520,400
|
|
20240102,120900,1471867100,5520,5500,5520,5500,6287
|
|
20240102,120800,1437202860,5520,5510,5520,5510,3429
|
|
20240102,120700,1418309030,5520,5520,5520,5520,0
|
|
20240102,120600,1418309030,5520,5520,5520,5520,0
|
|
20240102,120500,1418309030,5520,5520,5520,5520,83
|
|
20240102,120400,1417850870,5500,5500,5500,5500,2351
|
|
20240102,120300,1404920370,5500,5510,5520,5500,7605
|
|
20240102,120200,1363072720,5520,5520,5520,5520,0
|
|
20240102,120100,1363072720,5520,5500,5520,5500,4515
|
|
20240102,120000,1338240020,5500,5490,5500,5480,5952
|
|
20240102,115900,1305524050,5500,5500,5500,5500,168
|
|
20240102,115800,1304600050,5500,5490,5500,5490,65
|
|
20240102,115700,1304243180,5490,5510,5510,5490,2800
|
|
20240102,115600,1288845290,5510,5510,5510,5510,2
|
|
20240102,115500,1288834270,5530,5530,5530,5530,11
|
|
20240102,115400,1288773440,5510,5530,5530,5510,2011
|
|
20240102,115300,1277692610,5530,5540,5540,5510,1670
|
|
20240102,115200,1268467360,5520,5530,5530,5520,1001
|
|
20240102,115100,1262931840,5520,5520,5520,5520,604
|
|
20240102,115000,1259597760,5540,5540,5540,5540,0
|
|
20240102,114900,1259597760,5540,5540,5540,5540,7
|
|
20240102,114800,1259558980,5540,5540,5540,5540,1007
|
|
20240102,114700,1253980200,5540,5540,5540,5540,0
|
|
20240102,114600,1253980200,5540,5530,5540,5530,2000
|
|
20240102,114500,1242902970,5530,5530,5530,5530,25
|
|
20240102,114400,1242764720,5510,5530,5530,5510,821
|
|
20240102,114300,1238232990,5540,5530,5540,5530,250
|
|
20240102,114200,1236849060,5550,5550,5550,5550,4848
|
|
20240102,114100,1209942660,5550,5560,5570,5550,3179
|
|
20240102,114000,1192285210,5560,5560,5560,5550,1557
|
|
20240102,113900,1183633350,5560,5530,5560,5530,5815
|
|
20240102,113800,1151427550,5510,5510,5530,5510,2298
|
|
20240102,113700,1138737550,5510,5510,5510,5510,0
|
|
20240102,113600,1138737550,5510,5510,5510,5510,4
|
|
20240102,113500,1138715510,5520,5520,5520,5520,6
|
|
20240102,113400,1138682390,5530,5530,5530,5530,97
|
|
20240102,113300,1138145980,5530,5540,5540,5530,971
|
|
20240102,113200,1132775010,5530,5520,5530,5520,1531
|
|
20240102,113100,1124308680,5520,5520,5520,5520,181
|
|
20240102,113000,1123309560,5530,5530,5530,5520,1185
|
|
20240102,112900,1116756690,5530,5520,5530,5520,286
|
|
20240102,112800,1115177120,5530,5520,5530,5520,708
|
|
20240102,112700,1111266920,5520,5520,5520,5520,2
|
|
20240102,112600,1111255880,5510,5520,5520,5510,9
|
|
20240102,112500,1111206210,5520,5510,5520,5510,232
|
|
20240102,112400,1109925660,5510,5500,5520,5500,4567
|
|
20240102,112300,1084805890,5500,5500,5500,5480,642
|
|
20240102,112200,1081274910,5480,5480,5480,5480,0
|
|
20240102,112100,1081274910,5480,5500,5500,5480,61
|
|
20240102,112000,1080940610,5500,5490,5500,5490,2011
|
|
20240102,111900,1069882710,5480,5480,5480,5480,10
|
|
20240102,111800,1069827910,5490,5490,5490,5490,50
|
|
20240102,111700,1069553410,5500,5500,5500,5500,0
|
|
20240102,111600,1069553410,5500,5500,5500,5500,0
|
|
20240102,111500,1069553410,5500,5500,5500,5500,0
|
|
20240102,111400,1069553410,5500,5470,5500,5470,2842
|
|
20240102,111300,1054007520,5470,5460,5470,5460,2595
|
|
20240102,111200,1039832930,5470,5480,5480,5470,4006
|
|
20240102,111100,1017912200,5480,5480,5480,5480,2093
|
|
20240102,111000,1006442560,5500,5500,5500,5480,232
|
|
20240102,110900,1005169880,5500,5500,5500,5500,1856
|
|
20240102,110800,994961880,5500,5500,5500,5480,1319
|
|
20240102,110700,987729380,5500,5500,5500,5500,169
|
|
20240102,110600,986799880,5500,5500,5500,5500,350
|
|
20240102,110500,984874880,5500,5500,5500,5500,0
|
|
20240102,110400,984874880,5500,5490,5500,5490,448
|
|
20240102,110300,982415020,5500,5500,5500,5490,924
|
|
20240102,110200,977336620,5520,5520,5520,5520,1
|
|
20240102,110100,977331100,5520,5500,5520,5500,349
|
|
20240102,110000,975408380,5500,5500,5500,5500,162
|
|
20240102,105900,974517380,5500,5520,5520,5490,16921
|
|
20240102,105800,881430810,5530,5530,5530,5530,103
|
|
20240102,105700,880861220,5530,5540,5540,5530,1736
|
|
20240102,105600,871246380,5550,5540,5550,5540,2691
|
|
20240102,105500,856332140,5540,5520,5540,5520,9208
|
|
20240102,105400,805441770,5510,5480,5510,5480,2337
|
|
20240102,105300,792583270,5480,5480,5480,5480,295
|
|
20240102,105200,790966670,5480,5480,5490,5480,2622
|
|
20240102,105100,776585300,5480,5490,5490,5480,34
|
|
20240102,105000,776398940,5480,5480,5490,5470,4647
|
|
20240102,104900,750944730,5490,5500,5500,5490,738
|
|
20240102,104800,746893050,5500,5500,5500,5500,0
|
|
20240102,104700,746893050,5500,5490,5510,5490,184
|
|
20240102,104600,745879790,5490,5520,5520,5490,1906
|
|
20240102,104500,735413810,5520,5520,5520,5520,50
|
|
20240102,104400,735137810,5520,5500,5520,5500,2337
|
|
20240102,104300,722268370,5500,5520,5520,5500,2200
|
|
20240102,104200,710143900,5520,5530,5530,5520,1100
|
|
20240102,104100,704065900,5530,5520,5530,5520,1690
|
|
20240102,104000,694735100,5530,5530,5530,5520,2994
|
|
20240102,103900,678182780,5520,5520,5530,5520,2537
|
|
20240102,103800,664167520,5520,5520,5520,5520,194
|
|
20240102,103700,663096640,5520,5510,5520,5510,153
|
|
20240102,103600,662253500,5510,5520,5520,5510,348
|
|
20240102,103500,660332600,5520,5520,5520,5520,12
|
|
20240102,103400,660266360,5520,5520,5530,5520,903
|
|
20240102,103300,655281790,5520,5520,5520,5510,210
|
|
20240102,103200,654122600,5520,5520,5520,5520,139
|
|
20240102,103100,653355320,5520,5520,5530,5520,2091
|
|
20240102,103000,641796640,5530,5510,5530,5510,2364
|
|
20240102,102900,628759970,5500,5500,5500,5500,2
|
|
20240102,102800,628748970,5510,5510,5510,5510,140
|
|
20240102,102700,627977570,5510,5510,5510,5510,734
|
|
20240102,102600,623933230,5510,5520,5530,5510,1616
|
|
20240102,102500,615006030,5510,5510,5520,5510,1846
|
|
20240102,102400,604821790,5510,5510,5520,5510,1108
|
|
20240102,102300,598716610,5510,5500,5510,5500,1124
|
|
20240102,102200,592534600,5490,5490,5490,5490,100
|
|
20240102,102100,591985600,5490,5490,5490,5490,151
|
|
20240102,102000,591156610,5480,5490,5500,5480,1476
|
|
20240102,101900,583047310,5490,5500,5500,5490,911
|
|
20240102,101800,578039920,5500,5500,5510,5470,6041
|
|
20240102,101700,544890200,5510,5510,5530,5500,1902
|
|
20240102,101600,534410110,5530,5510,5530,5500,2076
|
|
20240102,101500,522969650,5520,5550,5550,5520,5145
|
|
20240102,101400,494484380,5550,5550,5560,5510,2363
|
|
20240102,101300,481393910,5560,5490,5560,5490,35980
|
|
20240102,101200,283219450,5490,5480,5490,5470,5849
|
|
20240102,101100,251183020,5470,5460,5480,5460,1252
|
|
20240102,101000,244334950,5470,5450,5470,5440,2425
|
|
20240102,100900,231096930,5430,5440,5450,5430,3561
|
|
20240102,100800,211740010,5440,5460,5460,5440,1562
|
|
20240102,100700,203224120,5460,5450,5470,5450,8603
|
|
20240102,100600,156214730,5430,5420,5450,5400,6921
|
|
20240102,100500,118618800,5400,5410,5410,5390,3534
|
|
20240102,100400,99540480,5390,5400,5410,5390,4290
|
|
20240102,100300,76369830,5390,5370,5390,5370,2980
|
|
20240102,100200,60329060,5370,5360,5370,5340,2212
|
|
20240102,100100,48461500,5340,5340,5340,5330,1220
|
|
20240102,100000,41947460,5360,5370,5370,5350,7062
|