639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,193600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,193500,2764994800,5750,5750,5750,5750,0
|
|
20240105,193400,2764994800,5750,5750,5750,5750,0
|
|
20240105,193300,2764994800,5750,5750,5750,5750,0
|
|
20240105,193200,2764994800,5750,5750,5750,5750,0
|
|
20240105,193100,2764994800,5750,5750,5750,5750,0
|
|
20240105,193000,2764994800,5750,5750,5750,5750,0
|
|
20240105,192900,2764994800,5750,5750,5750,5750,0
|
|
20240105,192800,2764994800,5750,5750,5750,5750,0
|
|
20240105,192700,2764994800,5750,5750,5750,5750,0
|
|
20240105,192600,2764994800,5750,5750,5750,5750,0
|
|
20240105,192500,2764994800,5750,5750,5750,5750,0
|
|
20240105,192400,2764994800,5750,5750,5750,5750,0
|
|
20240105,192300,2764994800,5750,5750,5750,5750,0
|
|
20240105,192200,2764994800,5750,5750,5750,5750,0
|
|
20240105,192100,2764994800,5750,5750,5750,5750,0
|
|
20240105,192000,2764994800,5750,5750,5750,5750,0
|
|
20240105,191900,2764994800,5750,5750,5750,5750,0
|
|
20240105,191800,2764994800,5750,5750,5750,5750,0
|
|
20240105,191700,2764994800,5750,5750,5750,5750,0
|
|
20240105,191600,2764994800,5750,5750,5750,5750,0
|
|
20240105,191500,2764994800,5750,5750,5750,5750,0
|
|
20240105,191400,2764994800,5750,5750,5750,5750,0
|
|
20240105,191300,2764994800,5750,5750,5750,5750,0
|
|
20240105,191200,2764994800,5750,5750,5750,5750,0
|
|
20240105,191100,2764994800,5750,5750,5750,5750,0
|
|
20240105,191000,2764994800,5750,5750,5750,5750,0
|
|
20240105,190900,2764994800,5750,5750,5750,5750,0
|
|
20240105,190800,2764994800,5750,5750,5750,5750,0
|
|
20240105,190700,2764994800,5750,5750,5750,5750,0
|
|
20240105,190600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,190500,2764994800,5750,5750,5750,5750,0
|
|
20240105,190400,2764994800,5750,5750,5750,5750,0
|
|
20240105,190300,2764994800,5750,5750,5750,5750,0
|
|
20240105,190200,2764994800,5750,5750,5750,5750,0
|
|
20240105,190100,2764994800,5750,5750,5750,5750,0
|
|
20240105,190000,2764994800,5750,5750,5750,5750,0
|
|
20240105,185900,2764994800,5750,5750,5750,5750,0
|
|
20240105,185800,2764994800,5750,5750,5750,5750,0
|
|
20240105,185700,2764994800,5750,5750,5750,5750,0
|
|
20240105,185600,2764994800,5750,5750,5750,5750,0
|
|
20240105,185500,2764994800,5750,5750,5750,5750,0
|
|
20240105,185400,2764994800,5750,5750,5750,5750,0
|
|
20240105,185300,2764994800,5750,5750,5750,5750,0
|
|
20240105,185200,2764994800,5750,5750,5750,5750,0
|
|
20240105,185100,2764994800,5750,5750,5750,5750,0
|
|
20240105,185000,2764994800,5750,5750,5750,5750,0
|
|
20240105,184900,2764994800,5750,5750,5750,5750,0
|
|
20240105,184800,2764994800,5750,5750,5750,5750,0
|
|
20240105,184700,2764994800,5750,5750,5750,5750,0
|
|
20240105,184600,2764994800,5750,5750,5750,5750,0
|
|
20240105,184500,2764994800,5750,5750,5750,5750,0
|
|
20240105,184400,2764994800,5750,5750,5750,5750,0
|
|
20240105,184300,2764994800,5750,5750,5750,5750,0
|
|
20240105,184200,2764994800,5750,5750,5750,5750,0
|
|
20240105,184100,2764994800,5750,5750,5750,5750,0
|
|
20240105,184000,2764994800,5750,5750,5750,5750,0
|
|
20240105,183900,2764994800,5750,5750,5750,5750,0
|
|
20240105,183800,2764994800,5750,5750,5750,5750,0
|
|
20240105,183700,2764994800,5750,5750,5750,5750,0
|
|
20240105,183600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,183500,2764994800,5750,5750,5750,5750,0
|
|
20240105,183400,2764994800,5750,5750,5750,5750,0
|
|
20240105,183300,2764994800,5750,5750,5750,5750,0
|
|
20240105,183200,2764994800,5750,5750,5750,5750,0
|
|
20240105,183100,2764994800,5750,5750,5750,5750,0
|
|
20240105,183000,2764994800,5750,5750,5750,5750,0
|
|
20240105,182900,2764994800,5750,5750,5750,5750,0
|
|
20240105,182800,2764994800,5750,5750,5750,5750,0
|
|
20240105,182700,2764994800,5750,5750,5750,5750,0
|
|
20240105,182600,2764994800,5750,5750,5750,5750,0
|
|
20240105,182500,2764994800,5750,5750,5750,5750,0
|
|
20240105,182400,2764994800,5750,5750,5750,5750,0
|
|
20240105,182300,2764994800,5750,5750,5750,5750,0
|
|
20240105,182200,2764994800,5750,5750,5750,5750,0
|
|
20240105,182100,2764994800,5750,5750,5750,5750,0
|
|
20240105,182000,2764994800,5750,5750,5750,5750,0
|
|
20240105,181900,2764994800,5750,5750,5750,5750,0
|
|
20240105,181800,2764994800,5750,5750,5750,5750,0
|
|
20240105,181700,2764994800,5750,5750,5750,5750,0
|
|
20240105,181600,2764994800,5750,5750,5750,5750,0
|
|
20240105,181500,2764994800,5750,5750,5750,5750,0
|
|
20240105,181400,2764994800,5750,5750,5750,5750,0
|
|
20240105,181300,2764994800,5750,5750,5750,5750,0
|
|
20240105,181200,2764994800,5750,5750,5750,5750,0
|
|
20240105,181100,2764994800,5750,5750,5750,5750,0
|
|
20240105,181000,2764994800,5750,5750,5750,5750,0
|
|
20240105,180900,2764994800,5750,5750,5750,5750,0
|
|
20240105,180800,2764994800,5750,5750,5750,5750,0
|
|
20240105,180700,2764994800,5750,5750,5750,5750,0
|
|
20240105,180600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,180500,2764994800,5750,5750,5750,5750,0
|
|
20240105,180400,2764994800,5750,5750,5750,5750,0
|
|
20240105,180300,2764994800,5750,5750,5750,5750,0
|
|
20240105,180200,2764994800,5750,5750,5750,5750,0
|
|
20240105,180100,2764994800,5750,5750,5750,5750,0
|
|
20240105,180000,2764994800,5750,5750,5750,5750,0
|
|
20240105,175900,2764994800,5750,5750,5750,5750,0
|
|
20240105,175800,2764994800,5750,5750,5750,5750,0
|
|
20240105,175700,2764994800,5750,5750,5750,5750,0
|
|
20240105,175600,2764994800,5750,5750,5750,5750,0
|
|
20240105,175500,2764994800,5750,5750,5750,5750,0
|
|
20240105,175400,2764994800,5750,5750,5750,5750,0
|
|
20240105,175300,2764994800,5750,5750,5750,5750,0
|
|
20240105,175200,2764994800,5750,5750,5750,5750,0
|
|
20240105,175100,2764994800,5750,5750,5750,5750,0
|
|
20240105,175000,2764994800,5750,5750,5750,5750,0
|
|
20240105,174900,2764994800,5750,5750,5750,5750,0
|
|
20240105,174800,2764994800,5750,5750,5750,5750,0
|
|
20240105,174700,2764994800,5750,5750,5750,5750,0
|
|
20240105,174600,2764994800,5750,5750,5750,5750,0
|
|
20240105,174500,2764994800,5750,5750,5750,5750,0
|
|
20240105,174400,2764994800,5750,5750,5750,5750,0
|
|
20240105,174300,2764994800,5750,5750,5750,5750,0
|
|
20240105,174200,2764994800,5750,5750,5750,5750,0
|
|
20240105,174100,2764994800,5750,5750,5750,5750,0
|
|
20240105,174000,2764994800,5750,5750,5750,5750,0
|
|
20240105,173900,2764994800,5750,5750,5750,5750,0
|
|
20240105,173800,2764994800,5750,5750,5750,5750,0
|
|
20240105,173700,2764994800,5750,5750,5750,5750,0
|
|
20240105,173600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,173500,2764994800,5750,5750,5750,5750,0
|
|
20240105,173400,2764994800,5750,5750,5750,5750,0
|
|
20240105,173300,2764994800,5750,5750,5750,5750,0
|
|
20240105,173200,2764994800,5750,5750,5750,5750,0
|
|
20240105,173100,2764994800,5750,5750,5750,5750,0
|
|
20240105,173000,2764994800,5750,5750,5750,5750,0
|
|
20240105,172900,2764994800,5750,5750,5750,5750,0
|
|
20240105,172800,2764994800,5750,5750,5750,5750,0
|
|
20240105,172700,2764994800,5750,5750,5750,5750,0
|
|
20240105,172600,2764994800,5750,5750,5750,5750,0
|
|
20240105,172500,2764994800,5750,5750,5750,5750,0
|
|
20240105,172400,2764994800,5750,5750,5750,5750,0
|
|
20240105,172300,2764994800,5750,5750,5750,5750,0
|
|
20240105,172200,2764994800,5750,5750,5750,5750,0
|
|
20240105,172100,2764994800,5750,5750,5750,5750,0
|
|
20240105,172000,2764994800,5750,5750,5750,5750,0
|
|
20240105,171900,2764994800,5750,5750,5750,5750,0
|
|
20240105,171800,2764994800,5750,5750,5750,5750,0
|
|
20240105,171700,2764994800,5750,5750,5750,5750,0
|
|
20240105,171600,2764994800,5750,5750,5750,5750,0
|
|
20240105,171500,2764994800,5750,5750,5750,5750,0
|
|
20240105,171400,2764994800,5750,5750,5750,5750,0
|
|
20240105,171300,2764994800,5750,5750,5750,5750,0
|
|
20240105,171200,2764994800,5750,5750,5750,5750,0
|
|
20240105,171100,2764994800,5750,5750,5750,5750,0
|
|
20240105,171000,2764994800,5750,5750,5750,5750,0
|
|
20240105,170900,2764994800,5750,5750,5750,5750,0
|
|
20240105,170800,2764994800,5750,5750,5750,5750,0
|
|
20240105,170700,2764994800,5750,5750,5750,5750,0
|
|
20240105,170600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,170500,2764994800,5750,5750,5750,5750,0
|
|
20240105,170400,2764994800,5750,5750,5750,5750,0
|
|
20240105,170300,2764994800,5750,5750,5750,5750,0
|
|
20240105,170200,2764994800,5750,5750,5750,5750,0
|
|
20240105,170100,2764994800,5750,5750,5750,5750,0
|
|
20240105,170000,2764994800,5750,5750,5750,5750,0
|
|
20240105,165900,2764994800,5750,5750,5750,5750,0
|
|
20240105,165800,2764994800,5750,5750,5750,5750,0
|
|
20240105,165700,2764994800,5750,5750,5750,5750,0
|
|
20240105,165600,2764994800,5750,5750,5750,5750,0
|
|
20240105,165500,2764994800,5750,5750,5750,5750,0
|
|
20240105,165400,2764994800,5750,5750,5750,5750,0
|
|
20240105,165300,2764994800,5750,5750,5750,5750,0
|
|
20240105,165200,2764994800,5750,5750,5750,5750,0
|
|
20240105,165100,2764994800,5750,5750,5750,5750,0
|
|
20240105,165000,2764994800,5750,5750,5750,5750,0
|
|
20240105,164900,2764994800,5750,5750,5750,5750,0
|
|
20240105,164800,2764994800,5750,5750,5750,5750,0
|
|
20240105,164700,2764994800,5750,5750,5750,5750,0
|
|
20240105,164600,2764994800,5750,5750,5750,5750,0
|
|
20240105,164500,2764994800,5750,5750,5750,5750,0
|
|
20240105,164400,2764994800,5750,5750,5750,5750,0
|
|
20240105,164300,2764994800,5750,5750,5750,5750,0
|
|
20240105,164200,2764994800,5750,5750,5750,5750,0
|
|
20240105,164100,2764994800,5750,5750,5750,5750,0
|
|
20240105,164000,2764994800,5750,5750,5750,5750,0
|
|
20240105,163900,2764994800,5750,5750,5750,5750,0
|
|
20240105,163800,2764994800,5750,5750,5750,5750,0
|
|
20240105,163700,2764994800,5750,5750,5750,5750,0
|
|
20240105,163600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,163500,2764994800,5750,5750,5750,5750,0
|
|
20240105,163400,2764994800,5750,5750,5750,5750,0
|
|
20240105,163300,2764994800,5750,5750,5750,5750,0
|
|
20240105,163200,2764994800,5750,5750,5750,5750,0
|
|
20240105,163100,2764994800,5750,5750,5750,5750,0
|
|
20240105,163000,2764994800,5750,5750,5750,5750,0
|
|
20240105,162900,2764994800,5750,5750,5750,5750,0
|
|
20240105,162800,2764994800,5750,5750,5750,5750,0
|
|
20240105,162700,2764994800,5750,5750,5750,5750,0
|
|
20240105,162600,2764994800,5750,5750,5750,5750,0
|
|
20240105,162500,2764994800,5750,5750,5750,5750,0
|
|
20240105,162400,2764994800,5750,5750,5750,5750,0
|
|
20240105,162300,2764994800,5750,5750,5750,5750,0
|
|
20240105,162200,2764994800,5750,5750,5750,5750,0
|
|
20240105,162100,2764994800,5750,5750,5750,5750,0
|
|
20240105,162000,2764994800,5750,5750,5750,5750,0
|
|
20240105,161900,2764994800,5750,5750,5750,5750,0
|
|
20240105,161800,2764994800,5750,5750,5750,5750,0
|
|
20240105,161700,2764994800,5750,5750,5750,5750,0
|
|
20240105,161600,2764994800,5750,5750,5750,5750,0
|
|
20240105,161500,2764994800,5750,5750,5750,5750,0
|
|
20240105,161400,2764994800,5750,5750,5750,5750,0
|
|
20240105,161300,2764994800,5750,5750,5750,5750,0
|
|
20240105,161200,2764994800,5750,5750,5750,5750,0
|
|
20240105,161100,2764994800,5750,5750,5750,5750,0
|
|
20240105,161000,2764994800,5750,5750,5750,5750,0
|
|
20240105,160900,2764994800,5750,5750,5750,5750,0
|
|
20240105,160800,2764994800,5750,5750,5750,5750,0
|
|
20240105,160700,2764994800,5750,5750,5750,5750,0
|
|
20240105,160600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,160500,2764994800,5750,5750,5750,5750,0
|
|
20240105,160400,2764994800,5750,5750,5750,5750,0
|
|
20240105,160300,2764994800,5750,5750,5750,5750,0
|
|
20240105,160200,2764994800,5750,5750,5750,5750,0
|
|
20240105,160100,2764994800,5750,5750,5750,5750,0
|
|
20240105,160000,2764994800,5750,5750,5750,5750,0
|
|
20240105,155900,2764994800,5750,5750,5750,5750,0
|
|
20240105,155800,2764994800,5750,5750,5750,5750,0
|
|
20240105,155700,2764994800,5750,5750,5750,5750,0
|
|
20240105,155600,2764994800,5750,5750,5750,5750,0
|
|
20240105,155500,2764994800,5750,5750,5750,5750,0
|
|
20240105,155400,2764994800,5750,5750,5750,5750,0
|
|
20240105,155300,2764994800,5750,5750,5750,5750,0
|
|
20240105,155200,2764994800,5750,5750,5750,5750,0
|
|
20240105,155100,2764994800,5750,5750,5750,5750,0
|
|
20240105,155000,2764994800,5750,5750,5750,5750,0
|
|
20240105,154900,2764994800,5750,5750,5750,5750,0
|
|
20240105,154800,2764994800,5750,5750,5750,5750,0
|
|
20240105,154700,2764994800,5750,5750,5750,5750,0
|
|
20240105,154600,2764994800,5750,5750,5750,5750,0
|
|
20240105,154500,2764994800,5750,5750,5750,5750,0
|
|
20240105,154400,2764994800,5750,5750,5750,5750,0
|
|
20240105,154300,2764994800,5750,5750,5750,5750,0
|
|
20240105,154200,2764994800,5750,5750,5750,5750,0
|
|
20240105,154100,2764994800,5750,5750,5750,5750,0
|
|
20240105,154000,2764994800,5750,5750,5750,5750,0
|
|
20240105,153900,2764994800,5750,5750,5750,5750,0
|
|
20240105,153800,2764994800,5750,5750,5750,5750,0
|
|
20240105,153700,2764994800,5750,5750,5750,5750,0
|
|
20240105,153600,2764994800,5750,5750,5750,5750,6835
|
|
20240105,153500,2764994800,5750,5750,5750,5750,0
|
|
20240105,153400,2764994800,5750,5750,5750,5750,0
|
|
20240105,153300,2764994800,5750,5750,5750,5750,0
|
|
20240105,153200,2764994800,5750,5750,5750,5750,0
|
|
20240105,153100,2764994800,5750,5750,5750,5750,0
|
|
20240105,153000,2764994800,5750,5750,5750,5750,6835
|
|
20240105,152900,2725693550,5740,5740,5740,5740,0
|
|
20240105,152800,2725693550,5740,5740,5740,5740,0
|
|
20240105,152700,2725693550,5740,5740,5740,5740,0
|
|
20240105,152600,2725693550,5740,5740,5740,5740,0
|
|
20240105,152500,2725693550,5740,5740,5740,5740,0
|
|
20240105,152400,2725693550,5740,5740,5740,5740,0
|
|
20240105,152300,2725693550,5740,5740,5740,5740,0
|
|
20240105,152200,2725693550,5740,5740,5740,5740,0
|
|
20240105,152100,2725693550,5740,5740,5740,5740,0
|
|
20240105,152000,2725693550,5740,5740,5740,5740,0
|
|
20240105,151900,2725693550,5740,5730,5740,5720,4168
|
|
20240105,151800,2701819660,5740,5740,5750,5710,22825
|
|
20240105,151700,2571138840,5740,5750,5750,5740,1402
|
|
20240105,151600,2563086320,5760,5760,5760,5750,2185
|
|
20240105,151500,2550520030,5770,5760,5770,5760,296
|
|
20240105,151400,2548815060,5760,5750,5760,5750,902
|
|
20240105,151300,2543628540,5760,5760,5770,5750,2970
|
|
20240105,151200,2526541320,5770,5770,5770,5770,0
|
|
20240105,151100,2526541320,5770,5760,5770,5750,1062
|
|
20240105,151000,2520431690,5760,5760,5770,5760,1981
|
|
20240105,150900,2509021120,5770,5760,5770,5760,2360
|
|
20240105,150800,2495425760,5750,5750,5760,5750,1282
|
|
20240105,150700,2488052100,5770,5750,5770,5750,601
|
|
20240105,150600,2484596330,5770,5770,5770,5750,873
|
|
20240105,150500,2479572560,5770,5770,5770,5750,3
|
|
20240105,150400,2479555270,5760,5760,5770,5750,604
|
|
20240105,150300,2476079240,5770,5770,5770,5770,2
|
|
20240105,150200,2476067700,5770,5760,5770,5760,155
|
|
20240105,150100,2475174760,5770,5760,5770,5750,753
|
|
20240105,150000,2470837480,5770,5800,5800,5770,88
|
|
20240105,145900,2470329300,5790,5790,5800,5770,244
|
|
20240105,145800,2468920390,5800,5770,5800,5760,275
|
|
20240105,145700,2467331610,5760,5760,5760,5750,840
|
|
20240105,145600,2462493420,5760,5760,5760,5760,79
|
|
20240105,145500,2462038380,5760,5760,5760,5750,309
|
|
20240105,145400,2460261550,5760,5750,5760,5750,181
|
|
20240105,145300,2459219650,5750,5750,5750,5750,12
|
|
20240105,145200,2459150650,5750,5740,5750,5740,715
|
|
20240105,145100,2455046140,5740,5740,5740,5740,200
|
|
20240105,145000,2453898140,5760,5770,5770,5740,90
|
|
20240105,144900,2453380610,5760,5770,5770,5750,565
|
|
20240105,144800,2450130360,5770,5750,5770,5750,525
|
|
20240105,144700,2447111590,5770,5760,5770,5760,36
|
|
20240105,144600,2446904220,5770,5760,5770,5760,16
|
|
20240105,144500,2446811950,5760,5760,5760,5760,53
|
|
20240105,144400,2446506670,5770,5770,5770,5770,0
|
|
20240105,144300,2446506670,5770,5770,5770,5770,200
|
|
20240105,144200,2445352670,5770,5770,5780,5750,229
|
|
20240105,144100,2444034560,5780,5780,5780,5780,1
|
|
20240105,144000,2444028780,5780,5780,5780,5780,0
|
|
20240105,143900,2444028780,5780,5750,5780,5740,534
|
|
20240105,143800,2440958260,5750,5750,5760,5740,5464
|
|
20240105,143700,2409575030,5760,5770,5770,5760,257
|
|
20240105,143600,2408094670,5780,5770,5780,5760,2448
|
|
20240105,143500,2393984160,5770,5760,5770,5760,267
|
|
20240105,143400,2392445220,5770,5770,5770,5770,201
|
|
20240105,143300,2391285450,5760,5770,5770,5760,1400
|
|
20240105,143200,2383211350,5770,5770,5770,5760,71
|
|
20240105,143100,2382801880,5770,5770,5770,5760,107
|
|
20240105,143000,2382184510,5770,5770,5770,5770,12
|
|
20240105,142900,2382115270,5770,5760,5770,5760,42
|
|
20240105,142800,2381873290,5770,5770,5770,5760,489
|
|
20240105,142700,2379054850,5770,5770,5770,5770,450
|
|
20240105,142600,2376458350,5770,5770,5780,5770,171
|
|
20240105,142500,2375471670,5770,5780,5780,5770,621
|
|
20240105,142400,2371887730,5770,5800,5800,5770,9017
|
|
20240105,142300,2319841200,5800,5780,5800,5780,186
|
|
20240105,142200,2318766020,5800,5800,5800,5800,17
|
|
20240105,142100,2318667420,5800,5800,5800,5790,28
|
|
20240105,142000,2318505270,5780,5800,5800,5780,602
|
|
20240105,141900,2315023690,5780,5800,5800,5780,47
|
|
20240105,141800,2314751820,5800,5800,5800,5800,0
|
|
20240105,141700,2314751820,5800,5800,5800,5800,0
|
|
20240105,141600,2314751820,5800,5780,5800,5780,303
|
|
20240105,141500,2313000330,5790,5790,5790,5790,1000
|
|
20240105,141400,2307210330,5790,5790,5790,5790,201
|
|
20240105,141300,2306046540,5790,5790,5790,5790,720
|
|
20240105,141200,2301877740,5810,5810,5810,5810,1
|
|
20240105,141100,2301871930,5790,5810,5810,5790,2
|
|
20240105,141000,2301860330,5800,5800,5800,5800,321
|
|
20240105,140900,2299998530,5800,5800,5800,5800,1020
|
|
20240105,140800,2294082530,5800,5790,5800,5790,320
|
|
20240105,140700,2292229720,5790,5790,5790,5790,254
|
|
20240105,140600,2290759060,5790,5780,5790,5780,531
|
|
20240105,140500,2287689840,5780,5780,5780,5780,807
|
|
20240105,140400,2283025380,5780,5780,5780,5780,178
|
|
20240105,140300,2281996540,5780,5780,5780,5780,171
|
|
20240105,140200,2281008160,5780,5790,5790,5780,1288
|
|
20240105,140100,2273563020,5790,5790,5790,5790,2100
|
|
20240105,140000,2261404020,5790,5790,5790,5790,106
|
|
20240105,135900,2260790280,5790,5790,5790,5790,153
|
|
20240105,135800,2259904410,5780,5780,5780,5780,0
|
|
20240105,135700,2259904410,5780,5780,5780,5780,50
|
|
20240105,135600,2259615410,5800,5800,5800,5800,10
|
|
20240105,135500,2259557410,5780,5780,5780,5780,1
|
|
20240105,135400,2259551630,5790,5790,5790,5790,14
|
|
20240105,135300,2259470570,5780,5780,5780,5780,200
|
|
20240105,135200,2258314570,5790,5790,5790,5790,17
|
|
20240105,135100,2258216140,5780,5780,5780,5780,2597
|
|
20240105,135000,2243205480,5790,5770,5790,5770,874
|
|
20240105,134900,2238145040,5770,5780,5780,5770,458
|
|
20240105,134800,2235499230,5770,5790,5790,5770,389
|
|
20240105,134700,2233246940,5780,5780,5780,5770,4489
|
|
20240105,134600,2207308330,5780,5810,5810,5780,21887
|
|
20240105,134500,2080387400,5810,5820,5820,5810,1764
|
|
20240105,134400,2070133740,5820,5820,5820,5820,57
|
|
20240105,134300,2069802000,5820,5810,5820,5810,1429
|
|
20240105,134200,2061485350,5820,5810,5820,5810,53
|
|
20240105,134100,2061177410,5820,5820,5820,5820,1006
|
|
20240105,134000,2055322490,5820,5820,5820,5820,0
|
|
20240105,133900,2055322490,5820,5810,5820,5810,1018
|
|
20240105,133800,2049407800,5810,5830,5830,5810,11626
|
|
20240105,133700,1981833330,5840,5830,5840,5830,31
|
|
20240105,133600,1981652590,5840,5830,5840,5830,159
|
|
20240105,133500,1980725610,5840,5840,5840,5840,0
|
|
20240105,133400,1980725610,5840,5840,5840,5840,6
|
|
20240105,133300,1980690570,5840,5830,5840,5830,91
|
|
20240105,133200,1980160030,5830,5830,5830,5830,0
|
|
20240105,133100,1980160030,5830,5830,5830,5830,5
|
|
20240105,133000,1980130880,5830,5830,5830,5830,0
|
|
20240105,132900,1980130880,5830,5830,5830,5830,752
|
|
20240105,132800,1975746720,5830,5830,5830,5830,500
|
|
20240105,132700,1972831720,5830,5830,5830,5830,4
|
|
20240105,132600,1972808400,5820,5820,5820,5820,401
|
|
20240105,132500,1970474580,5820,5830,5830,5820,11
|
|
20240105,132400,1970410460,5830,5820,5830,5820,34
|
|
20240105,132300,1970212570,5820,5820,5820,5820,41
|
|
20240105,132200,1969973950,5810,5810,5810,5810,406
|
|
20240105,132100,1967615090,5810,5820,5820,5810,193
|
|
20240105,132000,1966492430,5820,5820,5820,5810,3699
|
|
20240105,131900,1944964820,5820,5830,5830,5820,3322
|
|
20240105,131800,1925629280,5830,5830,5830,5830,500
|
|
20240105,131700,1922714280,5830,5820,5830,5820,1652
|
|
20240105,131600,1913092430,5830,5830,5830,5830,2754
|
|
20240105,131500,1897036610,5840,5840,5840,5840,101
|
|
20240105,131400,1896446770,5830,5850,5850,5830,1606
|
|
20240105,131300,1887081770,5830,5840,5850,5830,2318
|
|
20240105,131200,1873545230,5850,5850,5850,5850,0
|
|
20240105,131100,1873545230,5850,5850,5850,5850,1
|
|
20240105,131000,1873539380,5840,5840,5840,5840,3
|
|
20240105,130900,1873521860,5840,5840,5840,5840,1817
|
|
20240105,130800,1862910580,5840,5850,5850,5840,12255
|
|
20240105,130700,1791259850,5850,5850,5850,5850,0
|
|
20240105,130600,1791259850,5850,5880,5880,5850,4831
|
|
20240105,130500,1762980940,5860,5880,5880,5860,388
|
|
20240105,130400,1760704720,5880,5880,5880,5880,0
|
|
20240105,130300,1760704720,5880,5880,5880,5880,0
|
|
20240105,130200,1760704720,5880,5880,5880,5880,0
|
|
20240105,130100,1760704720,5880,5870,5880,5870,2277
|
|
20240105,130000,1747327280,5870,5880,5880,5870,271
|
|
20240105,125900,1745735510,5870,5870,5870,5870,0
|
|
20240105,125800,1745735510,5870,5870,5870,5870,0
|
|
20240105,125700,1745735510,5870,5880,5880,5870,1099
|
|
20240105,125600,1739284370,5880,5880,5880,5880,208
|
|
20240105,125500,1738061330,5880,5870,5880,5870,94
|
|
20240105,125400,1737509350,5870,5870,5870,5870,352
|
|
20240105,125300,1735443110,5880,5880,5880,5870,259
|
|
20240105,125200,1733922190,5880,5880,5880,5880,791
|
|
20240105,125100,1729271110,5880,5880,5880,5880,0
|
|
20240105,125000,1729271110,5880,5880,5880,5880,0
|
|
20240105,124900,1729271110,5880,5880,5880,5880,102
|
|
20240105,124800,1728671350,5880,5880,5880,5880,55
|
|
20240105,124700,1728347950,5890,5890,5890,5890,0
|
|
20240105,124600,1728347950,5890,5880,5890,5880,85
|
|
20240105,124500,1727847650,5880,5880,5880,5880,0
|
|
20240105,124400,1727847650,5880,5880,5880,5880,120
|
|
20240105,124300,1727142050,5890,5890,5890,5890,4
|
|
20240105,124200,1727118490,5890,5890,5890,5890,0
|
|
20240105,124100,1727118490,5890,5890,5890,5890,789
|
|
20240105,124000,1722471280,5890,5890,5890,5890,0
|
|
20240105,123900,1722471280,5890,5880,5890,5880,801
|
|
20240105,123800,1717761390,5880,5870,5880,5870,201
|
|
20240105,123700,1716581510,5880,5880,5880,5880,87
|
|
20240105,123600,1716069950,5880,5880,5880,5880,2
|
|
20240105,123500,1716058190,5880,5880,5880,5880,41
|
|
20240105,123400,1715817110,5870,5870,5870,5870,6
|
|
20240105,123300,1715781890,5880,5870,5890,5870,16
|
|
20240105,123200,1715687810,5880,5880,5880,5880,532
|
|
20240105,123100,1712559650,5890,5880,5890,5880,2
|
|
20240105,123000,1712547880,5900,5900,5900,5900,0
|
|
20240105,122900,1712547880,5900,5890,5900,5890,621
|
|
20240105,122800,1708890050,5890,5890,5890,5880,70
|
|
20240105,122700,1708477850,5890,5890,5890,5890,1000
|
|
20240105,122600,1702587850,5890,5890,5890,5890,568
|
|
20240105,122500,1699242330,5880,5880,5880,5880,924
|
|
20240105,122400,1693809210,5880,5870,5880,5870,1038
|
|
20240105,122300,1687706140,5860,5860,5860,5860,0
|
|
20240105,122200,1687706140,5860,5860,5860,5860,34
|
|
20240105,122100,1687506900,5870,5880,5880,5870,406
|
|
20240105,122000,1685123280,5870,5880,5880,5870,210
|
|
20240105,121900,1683888580,5880,5870,5880,5870,230
|
|
20240105,121800,1682538470,5860,5860,5860,5860,340
|
|
20240105,121700,1680546070,5860,5860,5860,5860,10
|
|
20240105,121600,1680487470,5860,5860,5860,5860,145
|
|
20240105,121500,1679637770,5870,5870,5870,5870,0
|
|
20240105,121400,1679637770,5870,5870,5870,5870,0
|
|
20240105,121300,1679637770,5870,5870,5870,5870,18
|
|
20240105,121200,1679532110,5870,5870,5870,5870,300
|
|
20240105,121100,1677771110,5860,5860,5860,5860,531
|
|
20240105,121000,1674659450,5860,5860,5860,5860,429
|
|
20240105,120900,1672145510,5860,5870,5870,5860,2
|
|
20240105,120800,1672133780,5860,5860,5860,5860,85
|
|
20240105,120700,1671635680,5860,5870,5870,5860,173
|
|
20240105,120600,1670620200,5870,5870,5870,5870,138
|
|
20240105,120500,1669810140,5860,5860,5860,5860,21
|
|
20240105,120400,1669687080,5880,5880,5880,5880,0
|
|
20240105,120300,1669687080,5880,5880,5880,5880,20
|
|
20240105,120200,1669569480,5890,5890,5890,5890,100
|
|
20240105,120100,1668980480,5860,5860,5860,5860,0
|
|
20240105,120000,1668980480,5860,5890,5890,5860,720
|
|
20240105,115900,1664761220,5890,5890,5890,5890,30
|
|
20240105,115800,1664584520,5860,5870,5870,5860,1351
|
|
20240105,115700,1656667590,5870,5870,5890,5870,1229
|
|
20240105,115600,1649453180,5870,5870,5870,5870,151
|
|
20240105,115500,1648566810,5890,5880,5890,5880,426
|
|
20240105,115400,1646060140,5880,5890,5890,5880,23
|
|
20240105,115300,1645924890,5890,5870,5890,5870,96
|
|
20240105,115200,1645361350,5890,5890,5890,5890,1
|
|
20240105,115100,1645355460,5860,5860,5860,5860,30
|
|
20240105,115000,1645179660,5870,5870,5870,5870,621
|
|
20240105,114900,1641534390,5870,5870,5870,5870,60
|
|
20240105,114800,1641182190,5870,5870,5870,5870,500
|
|
20240105,114700,1638247190,5870,5870,5870,5870,0
|
|
20240105,114600,1638247190,5870,5860,5870,5860,101
|
|
20240105,114500,1637655320,5860,5860,5860,5860,641
|
|
20240105,114400,1633899060,5850,5870,5870,5850,2001
|
|
20240105,114300,1622193190,5860,5860,5860,5860,110
|
|
20240105,114200,1621548590,5850,5860,5860,5850,378
|
|
20240105,114100,1619335040,5860,5860,5860,5860,229
|
|
20240105,114000,1617993100,5860,5850,5860,5850,2076
|
|
20240105,113900,1605846550,5860,5860,5860,5860,0
|
|
20240105,113800,1605846550,5860,5860,5860,5850,195
|
|
20240105,113700,1604704050,5860,5860,5860,5850,178
|
|
20240105,113600,1603660980,5860,5860,5860,5860,182
|
|
20240105,113500,1602594460,5850,5890,5890,5850,2561
|
|
20240105,113400,1587609110,5890,5890,5890,5890,3
|
|
20240105,113300,1587591440,5890,5890,5890,5890,0
|
|
20240105,113200,1587591440,5890,5870,5890,5860,683
|
|
20240105,113100,1583582410,5870,5870,5870,5870,216
|
|
20240105,113000,1582314490,5860,5860,5870,5860,1753
|
|
20240105,112900,1572041890,5870,5860,5870,5860,70
|
|
20240105,112800,1571631680,5860,5870,5870,5860,2117
|
|
20240105,112700,1559224270,5870,5880,5880,5870,2652
|
|
20240105,112600,1543647030,5870,5870,5870,5870,15
|
|
20240105,112500,1543558980,5870,5870,5870,5870,4
|
|
20240105,112400,1543535500,5880,5880,5880,5880,361
|
|
20240105,112300,1541412820,5880,5880,5880,5880,0
|
|
20240105,112200,1541412820,5880,5880,5880,5880,1
|
|
20240105,112100,1541406940,5880,5880,5880,5880,1
|
|
20240105,112000,1541401060,5860,5860,5880,5860,192
|
|
20240105,111900,1540273140,5880,5880,5880,5880,11
|
|
20240105,111800,1540208460,5880,5880,5880,5880,0
|
|
20240105,111700,1540208460,5880,5880,5880,5880,0
|
|
20240105,111600,1540208460,5880,5890,5890,5860,317
|
|
20240105,111500,1538343360,5890,5880,5890,5880,3
|
|
20240105,111400,1538325710,5880,5870,5880,5870,556
|
|
20240105,111300,1535061980,5870,5870,5870,5870,200
|
|
20240105,111200,1533887980,5870,5860,5870,5860,489
|
|
20240105,111100,1531022380,5870,5870,5870,5860,3
|
|
20240105,111000,1531004780,5850,5850,5870,5850,11
|
|
20240105,110900,1530940410,5870,5870,5870,5870,0
|
|
20240105,110800,1530940410,5870,5850,5870,5850,508
|
|
20240105,110700,1527965850,5870,5870,5870,5870,1
|
|
20240105,110600,1527959980,5850,5840,5850,5840,1284
|
|
20240105,110500,1520454580,5850,5850,5850,5850,121
|
|
20240105,110400,1519746730,5850,5850,5850,5850,401
|
|
20240105,110300,1517400880,5830,5840,5840,5830,1500
|
|
20240105,110200,1508651690,5850,5840,5850,5840,300
|
|
20240105,110100,1506897500,5830,5840,5840,5830,1102
|
|
20240105,110000,1500467290,5850,5850,5850,5850,1
|
|
20240105,105900,1500461440,5850,5850,5850,5850,213
|
|
20240105,105800,1499215390,5850,5830,5850,5830,4474
|
|
20240105,105700,1473121060,5830,5830,5830,5810,1513
|
|
20240105,105600,1464311070,5830,5810,5830,5810,700
|
|
20240105,105500,1460244050,5830,5830,5830,5810,34
|
|
20240105,105400,1460046430,5810,5830,5830,5810,736
|
|
20240105,105300,1455769830,5840,5840,5840,5840,0
|
|
20240105,105200,1455769830,5840,5820,5840,5810,7275
|
|
20240105,105100,1413494940,5820,5830,5830,5820,702
|
|
20240105,105000,1409407840,5840,5830,5840,5830,150
|
|
20240105,104900,1408533330,5820,5840,5840,5820,125
|
|
20240105,104800,1407805630,5840,5840,5840,5840,185
|
|
20240105,104700,1406725230,5840,5830,5840,5820,3112
|
|
20240105,104600,1388610420,5840,5830,5840,5830,390
|
|
20240105,104500,1386336710,5830,5840,5840,5830,28
|
|
20240105,104400,1386173200,5850,5840,5850,5840,412
|
|
20240105,104300,1383765480,5850,5830,5850,5830,130
|
|
20240105,104200,1383007560,5840,5840,5840,5840,1691
|
|
20240105,104100,1373132120,5840,5840,5840,5830,2814
|
|
20240105,104000,1356725870,5840,5840,5840,5840,1377
|
|
20240105,103900,1348684190,5850,5850,5850,5850,218
|
|
20240105,103800,1347408890,5860,5850,5860,5850,8
|
|
20240105,103700,1347362060,5860,5860,5860,5860,1
|
|
20240105,103600,1347356200,5850,5850,5850,5850,400
|
|
20240105,103500,1345016200,5860,5840,5860,5840,3
|
|
20240105,103400,1344998650,5850,5850,5850,5830,1436
|
|
20240105,103300,1336603320,5850,5840,5860,5830,973
|
|
20240105,103200,1330922910,5830,5850,5860,5810,23172
|
|
20240105,103100,1196023280,5850,5860,5870,5850,2225
|
|
20240105,103000,1183004010,5860,5870,5870,5860,16
|
|
20240105,102900,1182910240,5870,5850,5870,5850,447
|
|
20240105,102800,1180295270,5880,5880,5880,5850,4323
|
|
20240105,102700,1154973420,5860,5870,5880,5860,135
|
|
20240105,102600,1154181960,5880,5870,5880,5860,50
|
|
20240105,102500,1153888590,5870,5870,5870,5840,1866
|
|
20240105,102400,1142975440,5870,5870,5880,5860,153
|
|
20240105,102300,1142078730,5880,5880,5880,5880,18
|
|
20240105,102200,1141972890,5880,5880,5880,5860,176
|
|
20240105,102100,1140941430,5880,5920,5920,5830,19328
|
|
20240105,102000,1027661010,5920,5920,5920,5910,262
|
|
20240105,101900,1026111870,5920,5920,5930,5920,384
|
|
20240105,101800,1023837920,5920,5920,5920,5920,1
|
|
20240105,101700,1023832000,5910,5910,5910,5910,100
|
|
20240105,101600,1023241000,5930,5910,5930,5910,3020
|
|
20240105,101500,1005375200,5910,5900,5910,5900,1437
|
|
20240105,101400,996896880,5890,5890,5890,5890,150
|
|
20240105,101300,996013380,5900,5890,5900,5890,6
|
|
20240105,101200,995978030,5900,5890,5900,5880,906
|
|
20240105,101100,990642720,5880,5900,5900,5880,287
|
|
20240105,101000,988952200,5900,5890,5900,5890,297
|
|
20240105,100900,987201680,5900,5880,5900,5880,9164
|
|
20240105,100800,933191460,5880,5870,5880,5870,276
|
|
20240105,100700,931571300,5880,5880,5890,5880,301
|
|
20240105,100600,929801120,5880,5880,5880,5880,50
|
|
20240105,100500,929507120,5890,5890,5890,5870,3
|
|
20240105,100400,929489470,5880,5880,5880,5880,21
|
|
20240105,100300,929365990,5890,5890,5890,5890,0
|
|
20240105,100200,929365990,5890,5870,5890,5870,6
|
|
20240105,100100,929330700,5890,5890,5890,5890,1
|
|
20240105,100000,929324810,5870,5870,5890,5870,411
|
|
20240105,095900,926912220,5890,5890,5890,5860,102
|
|
20240105,095800,926314440,5860,5890,5890,5860,2481
|
|
20240105,095700,911742200,5890,5890,5890,5870,1000
|
|
20240105,095600,905865000,5870,5890,5890,5870,1720
|
|
20240105,095500,895757270,5880,5900,5900,5880,990
|
|
20240105,095400,889936050,5880,5880,5880,5880,248
|
|
20240105,095300,888477810,5880,5880,5880,5880,150
|
|
20240105,095200,887595810,5880,5880,5920,5880,553
|
|
20240105,095100,884344130,5880,5880,5920,5880,108
|
|
20240105,095000,883709010,5920,5890,5920,5890,51
|
|
20240105,094900,883408590,5920,5920,5920,5900,1568
|
|
20240105,094800,874157350,5900,5920,5920,5900,561
|
|
20240105,094700,870841610,5920,5910,5920,5910,1191
|
|
20240105,094600,863796780,5920,5940,5940,5910,2426
|
|
20240105,094500,849394820,5940,5940,5940,5920,133
|
|
20240105,094400,848606610,5920,5930,5930,5920,1822
|
|
20240105,094300,837814120,5930,5940,5940,5930,4
|
|
20240105,094200,837790370,5920,5910,5920,5910,1584
|
|
20240105,094100,828414330,5920,5900,5920,5900,5749
|
|
20240105,094000,794458930,5900,5880,5900,5880,354
|
|
20240105,093900,792377310,5880,5880,5900,5870,1782
|
|
20240105,093800,781910360,5880,5890,5890,5880,469
|
|
20240105,093700,779150410,5890,5900,5900,5880,567
|
|
20240105,093600,775812230,5900,5890,5900,5890,11
|
|
20240105,093500,775747410,5900,5890,5900,5880,43
|
|
20240105,093400,775494090,5900,5900,5910,5900,356
|
|
20240105,093300,773393670,5910,5950,5950,5910,3077
|
|
20240105,093200,755093800,5950,5880,5950,5880,7858
|
|
20240105,093100,708868320,5880,5880,5880,5870,7165
|
|
20240105,093000,666748140,5890,5890,5890,5880,112
|
|
20240105,092900,666089100,5890,5890,5900,5890,602
|
|
20240105,092800,662540320,5900,5970,5970,5900,403
|
|
20240105,092700,660159540,5940,5950,5970,5900,3797
|
|
20240105,092600,637557240,5930,5970,5970,5900,2373
|
|
20240105,092500,623508970,5980,5880,5980,5880,4260
|
|
20240105,092400,598242180,5880,5860,5900,5860,1259
|
|
20240105,092300,590847140,5920,5870,5920,5840,1122
|
|
20240105,092200,584265490,5860,5830,5860,5830,913
|
|
20240105,092100,578929200,5860,5850,5870,5810,5021
|
|
20240105,092000,549663780,5840,5870,5870,5840,152
|
|
20240105,091900,548774640,5850,5810,5850,5810,5349
|
|
20240105,091800,517642330,5810,5850,5850,5810,2497
|
|
20240105,091700,503086430,5870,5860,5870,5860,601
|
|
20240105,091600,499564080,5870,5890,5890,5850,884
|
|
20240105,091500,494363840,5930,5870,5930,5870,3416
|
|
20240105,091400,474180340,5850,5850,5880,5820,4486
|
|
20240105,091300,447880320,5850,5820,5850,5820,5952
|
|
20240105,091200,413225700,5820,5880,5880,5810,7066
|
|
20240105,091100,372046270,5840,5880,5880,5830,7862
|
|
20240105,091000,326092470,5880,5860,5890,5860,1061
|
|
20240105,090900,319873710,5890,5870,5890,5850,7904
|
|
20240105,090800,273537840,5880,5930,5930,5870,6331
|
|
20240105,090700,236302590,5900,5940,5940,5900,6266
|
|
20240105,090600,199236080,5950,5930,5960,5920,1197
|
|
20240105,090500,192121800,5930,5930,5950,5920,2366
|
|
20240105,090400,178079550,5940,5990,5990,5940,3203
|
|
20240105,090300,158988460,5970,5990,6010,5960,2317
|
|
20240105,090200,145117090,5990,5990,5990,5920,3111
|
|
20240105,090100,126510610,5990,5910,5990,5880,11113
|
|
20240105,090000,60751070,5910,5930,5940,5900,10256
|