640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,193700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,193600,1895938510,5790,5790,5790,5790,0
|
|
20240108,193500,1895938510,5790,5790,5790,5790,0
|
|
20240108,193400,1895938510,5790,5790,5790,5790,0
|
|
20240108,193300,1895938510,5790,5790,5790,5790,0
|
|
20240108,193200,1895938510,5790,5790,5790,5790,0
|
|
20240108,193100,1895938510,5790,5790,5790,5790,0
|
|
20240108,193000,1895938510,5790,5790,5790,5790,0
|
|
20240108,192900,1895938510,5790,5790,5790,5790,0
|
|
20240108,192800,1895938510,5790,5790,5790,5790,0
|
|
20240108,192700,1895938510,5790,5790,5790,5790,0
|
|
20240108,192600,1895938510,5790,5790,5790,5790,0
|
|
20240108,192500,1895938510,5790,5790,5790,5790,0
|
|
20240108,192400,1895938510,5790,5790,5790,5790,0
|
|
20240108,192300,1895938510,5790,5790,5790,5790,0
|
|
20240108,192200,1895938510,5790,5790,5790,5790,0
|
|
20240108,192100,1895938510,5790,5790,5790,5790,0
|
|
20240108,192000,1895938510,5790,5790,5790,5790,0
|
|
20240108,191900,1895938510,5790,5790,5790,5790,0
|
|
20240108,191800,1895938510,5790,5790,5790,5790,0
|
|
20240108,191700,1895938510,5790,5790,5790,5790,0
|
|
20240108,191600,1895938510,5790,5790,5790,5790,0
|
|
20240108,191500,1895938510,5790,5790,5790,5790,0
|
|
20240108,191400,1895938510,5790,5790,5790,5790,0
|
|
20240108,191300,1895938510,5790,5790,5790,5790,0
|
|
20240108,191200,1895938510,5790,5790,5790,5790,0
|
|
20240108,191100,1895938510,5790,5790,5790,5790,0
|
|
20240108,191000,1895938510,5790,5790,5790,5790,0
|
|
20240108,190900,1895938510,5790,5790,5790,5790,0
|
|
20240108,190800,1895938510,5790,5790,5790,5790,0
|
|
20240108,190700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,190600,1895938510,5790,5790,5790,5790,0
|
|
20240108,190500,1895938510,5790,5790,5790,5790,0
|
|
20240108,190400,1895938510,5790,5790,5790,5790,0
|
|
20240108,190300,1895938510,5790,5790,5790,5790,0
|
|
20240108,190200,1895938510,5790,5790,5790,5790,0
|
|
20240108,190100,1895938510,5790,5790,5790,5790,0
|
|
20240108,190000,1895938510,5790,5790,5790,5790,0
|
|
20240108,185900,1895938510,5790,5790,5790,5790,0
|
|
20240108,185800,1895938510,5790,5790,5790,5790,0
|
|
20240108,185700,1895938510,5790,5790,5790,5790,0
|
|
20240108,185600,1895938510,5790,5790,5790,5790,0
|
|
20240108,185500,1895938510,5790,5790,5790,5790,0
|
|
20240108,185400,1895938510,5790,5790,5790,5790,0
|
|
20240108,185300,1895938510,5790,5790,5790,5790,0
|
|
20240108,185200,1895938510,5790,5790,5790,5790,0
|
|
20240108,185100,1895938510,5790,5790,5790,5790,0
|
|
20240108,185000,1895938510,5790,5790,5790,5790,0
|
|
20240108,184900,1895938510,5790,5790,5790,5790,0
|
|
20240108,184800,1895938510,5790,5790,5790,5790,0
|
|
20240108,184700,1895938510,5790,5790,5790,5790,0
|
|
20240108,184600,1895938510,5790,5790,5790,5790,0
|
|
20240108,184500,1895938510,5790,5790,5790,5790,0
|
|
20240108,184400,1895938510,5790,5790,5790,5790,0
|
|
20240108,184300,1895938510,5790,5790,5790,5790,0
|
|
20240108,184200,1895938510,5790,5790,5790,5790,0
|
|
20240108,184100,1895938510,5790,5790,5790,5790,0
|
|
20240108,184000,1895938510,5790,5790,5790,5790,0
|
|
20240108,183900,1895938510,5790,5790,5790,5790,0
|
|
20240108,183800,1895938510,5790,5790,5790,5790,0
|
|
20240108,183700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,183600,1895938510,5790,5790,5790,5790,0
|
|
20240108,183500,1895938510,5790,5790,5790,5790,0
|
|
20240108,183400,1895938510,5790,5790,5790,5790,0
|
|
20240108,183300,1895938510,5790,5790,5790,5790,0
|
|
20240108,183200,1895938510,5790,5790,5790,5790,0
|
|
20240108,183100,1895938510,5790,5790,5790,5790,0
|
|
20240108,183000,1895938510,5790,5790,5790,5790,0
|
|
20240108,182900,1895938510,5790,5790,5790,5790,0
|
|
20240108,182800,1895938510,5790,5790,5790,5790,0
|
|
20240108,182700,1895938510,5790,5790,5790,5790,0
|
|
20240108,182600,1895938510,5790,5790,5790,5790,0
|
|
20240108,182500,1895938510,5790,5790,5790,5790,0
|
|
20240108,182400,1895938510,5790,5790,5790,5790,0
|
|
20240108,182300,1895938510,5790,5790,5790,5790,0
|
|
20240108,182200,1895938510,5790,5790,5790,5790,0
|
|
20240108,182100,1895938510,5790,5790,5790,5790,0
|
|
20240108,182000,1895938510,5790,5790,5790,5790,0
|
|
20240108,181900,1895938510,5790,5790,5790,5790,0
|
|
20240108,181800,1895938510,5790,5790,5790,5790,0
|
|
20240108,181700,1895938510,5790,5790,5790,5790,0
|
|
20240108,181600,1895938510,5790,5790,5790,5790,0
|
|
20240108,181500,1895938510,5790,5790,5790,5790,0
|
|
20240108,181400,1895938510,5790,5790,5790,5790,0
|
|
20240108,181300,1895938510,5790,5790,5790,5790,0
|
|
20240108,181200,1895938510,5790,5790,5790,5790,0
|
|
20240108,181100,1895938510,5790,5790,5790,5790,0
|
|
20240108,181000,1895938510,5790,5790,5790,5790,0
|
|
20240108,180900,1895938510,5790,5790,5790,5790,0
|
|
20240108,180800,1895938510,5790,5790,5790,5790,0
|
|
20240108,180700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,180600,1895938510,5790,5790,5790,5790,0
|
|
20240108,180500,1895938510,5790,5790,5790,5790,0
|
|
20240108,180400,1895938510,5790,5790,5790,5790,0
|
|
20240108,180300,1895938510,5790,5790,5790,5790,0
|
|
20240108,180200,1895938510,5790,5790,5790,5790,0
|
|
20240108,180100,1895938510,5790,5790,5790,5790,0
|
|
20240108,180000,1895938510,5790,5790,5790,5790,0
|
|
20240108,175900,1895938510,5790,5790,5790,5790,0
|
|
20240108,175800,1895938510,5790,5790,5790,5790,0
|
|
20240108,175700,1895938510,5790,5790,5790,5790,0
|
|
20240108,175600,1895938510,5790,5790,5790,5790,0
|
|
20240108,175500,1895938510,5790,5790,5790,5790,0
|
|
20240108,175400,1895938510,5790,5790,5790,5790,0
|
|
20240108,175300,1895938510,5790,5790,5790,5790,0
|
|
20240108,175200,1895938510,5790,5790,5790,5790,0
|
|
20240108,175100,1895938510,5790,5790,5790,5790,0
|
|
20240108,175000,1895938510,5790,5790,5790,5790,0
|
|
20240108,174900,1895938510,5790,5790,5790,5790,0
|
|
20240108,174800,1895938510,5790,5790,5790,5790,0
|
|
20240108,174700,1895938510,5790,5790,5790,5790,0
|
|
20240108,174600,1895938510,5790,5790,5790,5790,0
|
|
20240108,174500,1895938510,5790,5790,5790,5790,0
|
|
20240108,174400,1895938510,5790,5790,5790,5790,0
|
|
20240108,174300,1895938510,5790,5790,5790,5790,0
|
|
20240108,174200,1895938510,5790,5790,5790,5790,0
|
|
20240108,174100,1895938510,5790,5790,5790,5790,0
|
|
20240108,174000,1895938510,5790,5790,5790,5790,0
|
|
20240108,173900,1895938510,5790,5790,5790,5790,0
|
|
20240108,173800,1895938510,5790,5790,5790,5790,0
|
|
20240108,173700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,173600,1895938510,5790,5790,5790,5790,0
|
|
20240108,173500,1895938510,5790,5790,5790,5790,0
|
|
20240108,173400,1895938510,5790,5790,5790,5790,0
|
|
20240108,173300,1895938510,5790,5790,5790,5790,0
|
|
20240108,173200,1895938510,5790,5790,5790,5790,0
|
|
20240108,173100,1895938510,5790,5790,5790,5790,0
|
|
20240108,173000,1895938510,5790,5790,5790,5790,0
|
|
20240108,172900,1895938510,5790,5790,5790,5790,0
|
|
20240108,172800,1895938510,5790,5790,5790,5790,0
|
|
20240108,172700,1895938510,5790,5790,5790,5790,0
|
|
20240108,172600,1895938510,5790,5790,5790,5790,0
|
|
20240108,172500,1895938510,5790,5790,5790,5790,0
|
|
20240108,172400,1895938510,5790,5790,5790,5790,0
|
|
20240108,172300,1895938510,5790,5790,5790,5790,0
|
|
20240108,172200,1895938510,5790,5790,5790,5790,0
|
|
20240108,172100,1895938510,5790,5790,5790,5790,0
|
|
20240108,172000,1895938510,5790,5790,5790,5790,0
|
|
20240108,171900,1895938510,5790,5790,5790,5790,0
|
|
20240108,171800,1895938510,5790,5790,5790,5790,0
|
|
20240108,171700,1895938510,5790,5790,5790,5790,0
|
|
20240108,171600,1895938510,5790,5790,5790,5790,0
|
|
20240108,171500,1895938510,5790,5790,5790,5790,0
|
|
20240108,171400,1895938510,5790,5790,5790,5790,0
|
|
20240108,171300,1895938510,5790,5790,5790,5790,0
|
|
20240108,171200,1895938510,5790,5790,5790,5790,0
|
|
20240108,171100,1895938510,5790,5790,5790,5790,0
|
|
20240108,171000,1895938510,5790,5790,5790,5790,0
|
|
20240108,170900,1895938510,5790,5790,5790,5790,0
|
|
20240108,170800,1895938510,5790,5790,5790,5790,0
|
|
20240108,170700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,170600,1895938510,5790,5790,5790,5790,0
|
|
20240108,170500,1895938510,5790,5790,5790,5790,0
|
|
20240108,170400,1895938510,5790,5790,5790,5790,0
|
|
20240108,170300,1895938510,5790,5790,5790,5790,0
|
|
20240108,170200,1895938510,5790,5790,5790,5790,0
|
|
20240108,170100,1895938510,5790,5790,5790,5790,0
|
|
20240108,170000,1895938510,5790,5790,5790,5790,0
|
|
20240108,165900,1895938510,5790,5790,5790,5790,0
|
|
20240108,165800,1895938510,5790,5790,5790,5790,0
|
|
20240108,165700,1895938510,5790,5790,5790,5790,0
|
|
20240108,165600,1895938510,5790,5790,5790,5790,0
|
|
20240108,165500,1895938510,5790,5790,5790,5790,0
|
|
20240108,165400,1895938510,5790,5790,5790,5790,0
|
|
20240108,165300,1895938510,5790,5790,5790,5790,0
|
|
20240108,165200,1895938510,5790,5790,5790,5790,0
|
|
20240108,165100,1895938510,5790,5790,5790,5790,0
|
|
20240108,165000,1895938510,5790,5790,5790,5790,0
|
|
20240108,164900,1895938510,5790,5790,5790,5790,0
|
|
20240108,164800,1895938510,5790,5790,5790,5790,0
|
|
20240108,164700,1895938510,5790,5790,5790,5790,0
|
|
20240108,164600,1895938510,5790,5790,5790,5790,0
|
|
20240108,164500,1895938510,5790,5790,5790,5790,0
|
|
20240108,164400,1895938510,5790,5790,5790,5790,0
|
|
20240108,164300,1895938510,5790,5790,5790,5790,0
|
|
20240108,164200,1895938510,5790,5790,5790,5790,0
|
|
20240108,164100,1895938510,5790,5790,5790,5790,0
|
|
20240108,164000,1895938510,5790,5790,5790,5790,0
|
|
20240108,163900,1895938510,5790,5790,5790,5790,0
|
|
20240108,163800,1895938510,5790,5790,5790,5790,0
|
|
20240108,163700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,163600,1895938510,5790,5790,5790,5790,0
|
|
20240108,163500,1895938510,5790,5790,5790,5790,0
|
|
20240108,163400,1895938510,5790,5790,5790,5790,0
|
|
20240108,163300,1895938510,5790,5790,5790,5790,0
|
|
20240108,163200,1895938510,5790,5790,5790,5790,0
|
|
20240108,163100,1895938510,5790,5790,5790,5790,0
|
|
20240108,163000,1895938510,5790,5790,5790,5790,0
|
|
20240108,162900,1895938510,5790,5790,5790,5790,0
|
|
20240108,162800,1895938510,5790,5790,5790,5790,0
|
|
20240108,162700,1895938510,5790,5790,5790,5790,0
|
|
20240108,162600,1895938510,5790,5790,5790,5790,0
|
|
20240108,162500,1895938510,5790,5790,5790,5790,0
|
|
20240108,162400,1895938510,5790,5790,5790,5790,0
|
|
20240108,162300,1895938510,5790,5790,5790,5790,0
|
|
20240108,162200,1895938510,5790,5790,5790,5790,0
|
|
20240108,162100,1895938510,5790,5790,5790,5790,0
|
|
20240108,162000,1895938510,5790,5790,5790,5790,0
|
|
20240108,161900,1895938510,5790,5790,5790,5790,0
|
|
20240108,161800,1895938510,5790,5790,5790,5790,0
|
|
20240108,161700,1895938510,5790,5790,5790,5790,0
|
|
20240108,161600,1895938510,5790,5790,5790,5790,0
|
|
20240108,161500,1895938510,5790,5790,5790,5790,0
|
|
20240108,161400,1895938510,5790,5790,5790,5790,0
|
|
20240108,161300,1895938510,5790,5790,5790,5790,0
|
|
20240108,161200,1895938510,5790,5790,5790,5790,0
|
|
20240108,161100,1895938510,5790,5790,5790,5790,0
|
|
20240108,161000,1895938510,5790,5790,5790,5790,0
|
|
20240108,160900,1895938510,5790,5790,5790,5790,0
|
|
20240108,160800,1895938510,5790,5790,5790,5790,0
|
|
20240108,160700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,160600,1895938510,5790,5790,5790,5790,0
|
|
20240108,160500,1895938510,5790,5790,5790,5790,0
|
|
20240108,160400,1895938510,5790,5790,5790,5790,0
|
|
20240108,160300,1895938510,5790,5790,5790,5790,0
|
|
20240108,160200,1895938510,5790,5790,5790,5790,0
|
|
20240108,160100,1895938510,5790,5790,5790,5790,0
|
|
20240108,160000,1895938510,5790,5790,5790,5790,0
|
|
20240108,155900,1895938510,5790,5790,5790,5790,0
|
|
20240108,155800,1895938510,5790,5790,5790,5790,0
|
|
20240108,155700,1895938510,5790,5790,5790,5790,0
|
|
20240108,155600,1895938510,5790,5790,5790,5790,0
|
|
20240108,155500,1895938510,5790,5790,5790,5790,0
|
|
20240108,155400,1895938510,5790,5790,5790,5790,0
|
|
20240108,155300,1895938510,5790,5790,5790,5790,0
|
|
20240108,155200,1895938510,5790,5790,5790,5790,0
|
|
20240108,155100,1895938510,5790,5790,5790,5790,0
|
|
20240108,155000,1895938510,5790,5790,5790,5790,0
|
|
20240108,154900,1895938510,5790,5790,5790,5790,0
|
|
20240108,154800,1895938510,5790,5790,5790,5790,0
|
|
20240108,154700,1895938510,5790,5790,5790,5790,0
|
|
20240108,154600,1895938510,5790,5790,5790,5790,0
|
|
20240108,154500,1895938510,5790,5790,5790,5790,0
|
|
20240108,154400,1895938510,5790,5790,5790,5790,0
|
|
20240108,154300,1895938510,5790,5790,5790,5790,0
|
|
20240108,154200,1895938510,5790,5790,5790,5790,0
|
|
20240108,154100,1895938510,5790,5790,5790,5790,0
|
|
20240108,154000,1895938510,5790,5790,5790,5790,0
|
|
20240108,153900,1895938510,5790,5790,5790,5790,0
|
|
20240108,153800,1895938510,5790,5790,5790,5790,0
|
|
20240108,153700,1895938510,5790,5790,5790,5790,11276
|
|
20240108,153600,1895938510,5790,5790,5790,5790,0
|
|
20240108,153500,1895938510,5790,5790,5790,5790,0
|
|
20240108,153400,1895938510,5790,5790,5790,5790,0
|
|
20240108,153300,1895938510,5790,5790,5790,5790,0
|
|
20240108,153200,1895938510,5790,5790,5790,5790,0
|
|
20240108,153100,1895938510,5790,5790,5790,5790,0
|
|
20240108,153000,1895938510,5790,5790,5790,5790,11276
|
|
20240108,152900,1830650470,5820,5820,5820,5820,0
|
|
20240108,152800,1830650470,5820,5820,5820,5820,0
|
|
20240108,152700,1830650470,5820,5820,5820,5820,0
|
|
20240108,152600,1830650470,5820,5820,5820,5820,0
|
|
20240108,152500,1830650470,5820,5820,5820,5820,0
|
|
20240108,152400,1830650470,5820,5820,5820,5820,0
|
|
20240108,152300,1830650470,5820,5820,5820,5820,0
|
|
20240108,152200,1830650470,5820,5820,5820,5820,0
|
|
20240108,152100,1830650470,5820,5820,5820,5820,0
|
|
20240108,152000,1830650470,5820,5820,5820,5820,0
|
|
20240108,151900,1830650470,5820,5820,5860,5820,1136
|
|
20240108,151800,1824030650,5820,5830,5830,5820,946
|
|
20240108,151700,1818524210,5840,5840,5840,5840,0
|
|
20240108,151600,1818524210,5840,5830,5840,5820,2204
|
|
20240108,151500,1805688580,5850,5850,5850,5850,270
|
|
20240108,151400,1804109080,5850,5850,5850,5830,286
|
|
20240108,151300,1802436140,5850,5850,5850,5850,206
|
|
20240108,151200,1801231040,5850,5850,5850,5850,286
|
|
20240108,151100,1799557940,5850,5850,5850,5850,190
|
|
20240108,151000,1798446440,5840,5830,5840,5830,44
|
|
20240108,150900,1798189830,5840,5850,5850,5830,1638
|
|
20240108,150800,1788633370,5850,5850,5890,5840,3137
|
|
20240108,150700,1770271710,5850,5860,5860,5850,539
|
|
20240108,150600,1767116010,5850,5850,5850,5850,3
|
|
20240108,150500,1767098460,5860,5850,5860,5850,1432
|
|
20240108,150400,1758710940,5840,5850,5850,5840,270
|
|
20240108,150300,1757131520,5840,5840,5840,5840,6
|
|
20240108,150200,1757096480,5830,5830,5830,5830,1278
|
|
20240108,150100,1749645740,5830,5840,5840,5830,605
|
|
20240108,150000,1746116590,5840,5840,5840,5840,383
|
|
20240108,145900,1743879870,5840,5830,5840,5830,482
|
|
20240108,145800,1741065030,5840,5830,5840,5830,1085
|
|
20240108,145700,1734729960,5830,5830,5830,5830,184
|
|
20240108,145600,1733657240,5820,5830,5830,5820,406
|
|
20240108,145500,1731290880,5830,5830,5830,5830,215
|
|
20240108,145400,1730037430,5830,5830,5830,5830,170
|
|
20240108,145300,1729046330,5830,5820,5830,5820,386
|
|
20240108,145200,1726796790,5820,5820,5830,5820,4903
|
|
20240108,145100,1698242440,5830,5830,5830,5830,406
|
|
20240108,145000,1695875460,5830,5830,5830,5830,283
|
|
20240108,144900,1694225570,5840,5840,5840,5840,176
|
|
20240108,144800,1693197730,5840,5840,5840,5830,2868
|
|
20240108,144700,1676468370,5840,5850,5850,5840,200
|
|
20240108,144600,1675298570,5850,5840,5850,5840,369
|
|
20240108,144500,1673139930,5840,5840,5840,5840,197
|
|
20240108,144400,1671989450,5830,5850,5850,5830,627
|
|
20240108,144300,1668326350,5840,5840,5840,5840,95
|
|
20240108,144200,1667771550,5850,5830,5850,5830,2205
|
|
20240108,144100,1654898080,5830,5830,5830,5830,358
|
|
20240108,144000,1652810940,5820,5820,5820,5820,140
|
|
20240108,143900,1651996140,5820,5820,5820,5820,1
|
|
20240108,143800,1651990320,5820,5820,5830,5820,455
|
|
20240108,143700,1649339910,5820,5830,5830,5810,3047
|
|
20240108,143600,1631618770,5840,5850,5850,5820,1632
|
|
20240108,143500,1622094720,5840,5840,5840,5840,36
|
|
20240108,143400,1621884480,5840,5840,5840,5840,0
|
|
20240108,143300,1621884480,5840,5840,5840,5840,280
|
|
20240108,143200,1620249280,5840,5840,5840,5840,248
|
|
20240108,143100,1618800960,5840,5840,5840,5840,11
|
|
20240108,143000,1618736720,5840,5840,5840,5840,228
|
|
20240108,142900,1617405200,5830,5830,5840,5830,352
|
|
20240108,142800,1615353030,5830,5840,5840,5830,222
|
|
20240108,142700,1614057030,5830,5830,5830,5830,52
|
|
20240108,142600,1613753870,5830,5830,5840,5830,368
|
|
20240108,142500,1611608230,5830,5840,5840,5830,245
|
|
20240108,142400,1610177800,5840,5840,5840,5840,0
|
|
20240108,142300,1610177800,5840,5840,5860,5830,583
|
|
20240108,142200,1606774060,5860,5860,5860,5860,170
|
|
20240108,142100,1605777860,5860,5830,5860,5830,2242
|
|
20240108,142000,1592674110,5830,5830,5830,5830,0
|
|
20240108,141900,1592674110,5830,5830,5830,5830,235
|
|
20240108,141800,1591304060,5830,5830,5830,5830,242
|
|
20240108,141700,1589893200,5830,5860,5860,5830,401
|
|
20240108,141600,1587550480,5860,5860,5860,5860,60
|
|
20240108,141500,1587198880,5830,5830,5830,5830,439
|
|
20240108,141400,1584639510,5830,5830,5910,5830,6303
|
|
20240108,141300,1547543110,5800,5840,5840,5800,1069
|
|
20240108,141200,1541323200,5840,5830,5840,5830,2009
|
|
20240108,141100,1529610640,5820,5820,5820,5820,173
|
|
20240108,141000,1528603780,5820,5820,5820,5820,238
|
|
20240108,140900,1527218620,5810,5820,5820,5810,90
|
|
20240108,140800,1526695620,5810,5810,5810,5810,0
|
|
20240108,140700,1526695620,5810,5810,5810,5800,467
|
|
20240108,140600,1523982450,5810,5810,5810,5810,50
|
|
20240108,140500,1523691950,5810,5810,5810,5810,50
|
|
20240108,140400,1523401450,5810,5800,5810,5800,236
|
|
20240108,140300,1522032640,5800,5810,5810,5800,100
|
|
20240108,140200,1521452090,5810,5810,5810,5810,9
|
|
20240108,140100,1521399800,5800,5800,5800,5800,0
|
|
20240108,140000,1521399800,5800,5800,5800,5800,0
|
|
20240108,135900,1521399800,5800,5800,5800,5800,186
|
|
20240108,135800,1520321000,5810,5810,5810,5810,565
|
|
20240108,135700,1517038350,5800,5800,5800,5800,0
|
|
20240108,135600,1517038350,5800,5810,5810,5800,311
|
|
20240108,135500,1515233440,5810,5810,5810,5810,0
|
|
20240108,135400,1515233440,5810,5810,5810,5810,200
|
|
20240108,135300,1514071440,5810,5810,5810,5810,111
|
|
20240108,135200,1513426530,5810,5810,5810,5810,859
|
|
20240108,135100,1508435740,5810,5800,5810,5800,1021
|
|
20240108,135000,1502504150,5780,5800,5800,5780,1010
|
|
20240108,134900,1496666030,5800,5800,5800,5800,596
|
|
20240108,134800,1493209230,5800,5780,5800,5780,1883
|
|
20240108,134700,1482303730,5770,5770,5770,5770,0
|
|
20240108,134600,1482303730,5770,5770,5770,5770,0
|
|
20240108,134500,1482303730,5770,5770,5770,5770,0
|
|
20240108,134400,1482303730,5770,5770,5770,5770,295
|
|
20240108,134300,1480601580,5770,5770,5770,5770,105
|
|
20240108,134200,1479995730,5790,5790,5790,5790,0
|
|
20240108,134100,1479995730,5790,5790,5790,5790,3
|
|
20240108,134000,1479978360,5770,5780,5780,5770,25
|
|
20240108,133900,1479833980,5780,5780,5780,5780,22
|
|
20240108,133800,1479706820,5780,5780,5780,5780,0
|
|
20240108,133700,1479706820,5780,5780,5780,5780,56
|
|
20240108,133600,1479383140,5780,5780,5780,5780,0
|
|
20240108,133500,1479383140,5780,5780,5780,5780,20
|
|
20240108,133400,1479267540,5780,5790,5790,5780,180
|
|
20240108,133300,1478226130,5790,5790,5790,5790,0
|
|
20240108,133200,1478226130,5790,5790,5800,5790,439
|
|
20240108,133100,1475682110,5790,5790,5790,5790,1784
|
|
20240108,133000,1465352750,5790,5790,5790,5790,56
|
|
20240108,132900,1465028510,5790,5770,5790,5760,1880
|
|
20240108,132800,1454186680,5790,5790,5790,5790,143
|
|
20240108,132700,1453358710,5780,5780,5780,5780,588
|
|
20240108,132600,1449960070,5770,5760,5770,5760,916
|
|
20240108,132500,1444676750,5750,5750,5750,5750,32
|
|
20240108,132400,1444492750,5750,5750,5750,5750,0
|
|
20240108,132300,1444492750,5750,5760,5770,5750,3841
|
|
20240108,132200,1422371240,5760,5770,5770,5760,2620
|
|
20240108,132100,1407255070,5770,5780,5780,5770,450
|
|
20240108,132000,1404654270,5780,5780,5780,5780,0
|
|
20240108,131900,1404654270,5780,5790,5790,5780,870
|
|
20240108,131800,1399621090,5790,5800,5800,5790,1015
|
|
20240108,131700,1393744150,5800,5800,5800,5800,12
|
|
20240108,131600,1393674550,5800,5800,5800,5800,0
|
|
20240108,131500,1393674550,5800,5800,5800,5800,1
|
|
20240108,131400,1393668750,5800,5800,5800,5800,20
|
|
20240108,131300,1393552750,5790,5790,5790,5790,50
|
|
20240108,131200,1393263250,5790,5790,5800,5790,322
|
|
20240108,131100,1391397870,5790,5790,5790,5790,254
|
|
20240108,131000,1389927210,5800,5800,5800,5800,59
|
|
20240108,130900,1389585010,5810,5800,5810,5800,44
|
|
20240108,130800,1389329800,5800,5800,5800,5800,2710
|
|
20240108,130700,1373611800,5810,5810,5810,5810,0
|
|
20240108,130600,1373611800,5810,5810,5810,5810,1208
|
|
20240108,130500,1366593320,5820,5820,5820,5820,3
|
|
20240108,130400,1366575860,5820,5820,5820,5820,1
|
|
20240108,130300,1366570040,5810,5810,5810,5810,281
|
|
20240108,130200,1364937430,5810,5810,5810,5810,249
|
|
20240108,130100,1363490740,5810,5810,5810,5810,489
|
|
20240108,130000,1360649650,5810,5820,5820,5810,758
|
|
20240108,125900,1356238510,5820,5830,5830,5820,3707
|
|
20240108,125800,1334647710,5840,5840,5840,5840,1
|
|
20240108,125700,1334641870,5840,5850,5850,5830,1079
|
|
20240108,125600,1328341360,5850,5850,5850,5850,151
|
|
20240108,125500,1327458010,5860,5860,5860,5860,10
|
|
20240108,125400,1327399410,5850,5850,5850,5850,1
|
|
20240108,125300,1327393560,5860,5860,5860,5860,0
|
|
20240108,125200,1327393560,5860,5860,5860,5860,16
|
|
20240108,125100,1327299800,5860,5860,5860,5860,200
|
|
20240108,125000,1326127800,5850,5850,5850,5850,100
|
|
20240108,124900,1325542800,5850,5850,5850,5850,0
|
|
20240108,124800,1325542800,5850,5850,5850,5850,0
|
|
20240108,124700,1325542800,5850,5840,5850,5840,131
|
|
20240108,124600,1324776880,5840,5840,5840,5840,1607
|
|
20240108,124500,1315392000,5850,5850,5850,5850,5
|
|
20240108,124400,1315362750,5840,5840,5840,5840,0
|
|
20240108,124300,1315362750,5840,5840,5840,5840,134
|
|
20240108,124200,1314580190,5840,5840,5840,5840,0
|
|
20240108,124100,1314580190,5840,5840,5840,5840,2
|
|
20240108,124000,1314568510,5850,5850,5850,5850,2105
|
|
20240108,123900,1302254260,5850,5850,5850,5850,0
|
|
20240108,123800,1302254260,5850,5850,5850,5850,200
|
|
20240108,123700,1301084260,5860,5860,5860,5860,0
|
|
20240108,123600,1301084260,5860,5860,5860,5860,0
|
|
20240108,123500,1301084260,5860,5860,5860,5860,1
|
|
20240108,123400,1301078400,5850,5850,5850,5850,591
|
|
20240108,123300,1297621050,5840,5850,5850,5840,1547
|
|
20240108,123200,1288574150,5860,5860,5860,5860,10
|
|
20240108,123100,1288515550,5860,5850,5860,5850,120
|
|
20240108,123000,1287813350,5860,5860,5860,5860,359
|
|
20240108,122900,1285709610,5860,5860,5860,5860,0
|
|
20240108,122800,1285709610,5860,5860,5860,5860,20
|
|
20240108,122700,1285592410,5860,5860,5860,5860,10
|
|
20240108,122600,1285533810,5860,5860,5860,5860,0
|
|
20240108,122500,1285533810,5860,5860,5860,5860,430
|
|
20240108,122400,1283014010,5860,5860,5860,5860,127
|
|
20240108,122300,1282269790,5860,5860,5860,5860,200
|
|
20240108,122200,1281097790,5850,5860,5860,5850,732
|
|
20240108,122100,1276814590,5860,5850,5860,5850,131
|
|
20240108,122000,1276047730,5850,5850,5850,5850,1000
|
|
20240108,121900,1270197730,5860,5860,5860,5860,0
|
|
20240108,121800,1270197730,5860,5860,5860,5860,0
|
|
20240108,121700,1270197730,5860,5860,5860,5860,10
|
|
20240108,121600,1270139130,5860,5860,5860,5860,0
|
|
20240108,121500,1270139130,5860,5860,5860,5860,0
|
|
20240108,121400,1270139130,5860,5860,5860,5860,700
|
|
20240108,121300,1266037130,5860,5850,5860,5850,721
|
|
20240108,121200,1261819030,5850,5850,5850,5850,3
|
|
20240108,121100,1261801480,5850,5850,5850,5850,97
|
|
20240108,121000,1261234030,5850,5850,5850,5850,7
|
|
20240108,120900,1261193080,5850,5840,5850,5840,669
|
|
20240108,120800,1257280270,5840,5840,5840,5840,83
|
|
20240108,120700,1256795550,5840,5860,5860,5840,2222
|
|
20240108,120600,1243796940,5860,5860,5860,5860,50
|
|
20240108,120500,1243503940,5860,5860,5860,5860,50
|
|
20240108,120400,1243210940,5860,5860,5860,5860,982
|
|
20240108,120300,1237456420,5860,5860,5860,5860,507
|
|
20240108,120200,1234485400,5860,5860,5860,5860,2
|
|
20240108,120100,1234473680,5860,5860,5860,5860,62
|
|
20240108,120000,1234110360,5860,5860,5860,5860,6
|
|
20240108,115900,1234075200,5860,5860,5860,5860,0
|
|
20240108,115800,1234075200,5860,5860,5860,5860,150
|
|
20240108,115700,1233196200,5870,5870,5870,5870,119
|
|
20240108,115600,1232497670,5870,5870,5870,5870,500
|
|
20240108,115500,1229562670,5880,5870,5880,5870,690
|
|
20240108,115400,1225512360,5880,5880,5880,5880,2700
|
|
20240108,115300,1209636360,5890,5890,5890,5890,98
|
|
20240108,115200,1209059140,5890,5890,5900,5890,2438
|
|
20240108,115100,1194681770,5890,5890,5890,5890,882
|
|
20240108,115000,1189486790,5890,5880,5890,5880,381
|
|
20240108,114900,1187242750,5870,5870,5880,5860,2747
|
|
20240108,114800,1171104930,5870,5870,5870,5870,970
|
|
20240108,114700,1165411030,5860,5860,5860,5860,0
|
|
20240108,114600,1165411030,5860,5860,5860,5860,0
|
|
20240108,114500,1165411030,5860,5870,5870,5860,1037
|
|
20240108,114400,1159333860,5860,5860,5860,5860,202
|
|
20240108,114300,1158150140,5870,5860,5870,5860,103
|
|
20240108,114200,1157545560,5870,5870,5870,5870,0
|
|
20240108,114100,1157545560,5870,5870,5870,5870,0
|
|
20240108,114000,1157545560,5870,5870,5870,5870,0
|
|
20240108,113900,1157545560,5870,5870,5870,5870,0
|
|
20240108,113800,1157545560,5870,5870,5870,5870,0
|
|
20240108,113700,1157545560,5870,5870,5870,5870,100
|
|
20240108,113600,1156958560,5860,5860,5860,5860,191
|
|
20240108,113500,1155839300,5860,5860,5870,5860,671
|
|
20240108,113400,1151903040,5860,5860,5860,5860,1
|
|
20240108,113300,1151897180,5880,5870,5880,5870,500
|
|
20240108,113200,1148959180,5870,5860,5870,5860,104
|
|
20240108,113100,1148348740,5860,5860,5860,5860,16
|
|
20240108,113000,1148254980,5860,5860,5860,5860,240
|
|
20240108,112900,1146848580,5870,5870,5870,5870,0
|
|
20240108,112800,1146848580,5870,5850,5870,5850,33
|
|
20240108,112700,1146655370,5850,5850,5850,5850,853
|
|
20240108,112600,1141665320,5850,5860,5860,5850,2174
|
|
20240108,112500,1128926590,5870,5870,5870,5870,865
|
|
20240108,112400,1123849040,5870,5870,5870,5870,10
|
|
20240108,112300,1123790340,5870,5870,5870,5870,197
|
|
20240108,112200,1122633950,5870,5870,5870,5870,13
|
|
20240108,112100,1122557640,5870,5860,5870,5860,419
|
|
20240108,112000,1120098280,5870,5870,5870,5870,20
|
|
20240108,111900,1119980880,5870,5870,5870,5870,0
|
|
20240108,111800,1119980880,5870,5870,5870,5870,119
|
|
20240108,111700,1119282350,5870,5870,5870,5870,0
|
|
20240108,111600,1119282350,5870,5870,5870,5870,14
|
|
20240108,111500,1119200170,5870,5870,5870,5870,20
|
|
20240108,111400,1119082770,5860,5860,5860,5860,2001
|
|
20240108,111300,1107356910,5870,5870,5870,5870,165
|
|
20240108,111200,1106388360,5860,5850,5860,5850,1263
|
|
20240108,111100,1098996430,5850,5860,5860,5850,610
|
|
20240108,111000,1095421930,5850,5860,5860,5850,259
|
|
20240108,110900,1093906690,5860,5860,5870,5860,1558
|
|
20240108,110800,1084775960,5870,5870,5880,5870,281
|
|
20240108,110700,1083126270,5870,5870,5880,5870,22
|
|
20240108,110600,1082997120,5870,5880,5880,5870,1922
|
|
20240108,110500,1071712730,5880,5890,5890,5880,14
|
|
20240108,110400,1071630400,5890,5890,5890,5890,50
|
|
20240108,110300,1071335900,5880,5880,5880,5880,0
|
|
20240108,110200,1071335900,5880,5890,5890,5880,6
|
|
20240108,110100,1071300590,5890,5890,5890,5890,2115
|
|
20240108,110000,1058843240,5880,5880,5880,5880,0
|
|
20240108,105900,1058843240,5880,5880,5880,5880,90
|
|
20240108,105800,1058314040,5890,5890,5890,5890,0
|
|
20240108,105700,1058314040,5890,5890,5890,5890,0
|
|
20240108,105600,1058314040,5890,5900,5910,5890,1672
|
|
20240108,105500,1048459040,5900,5900,5900,5900,670
|
|
20240108,105400,1044506040,5900,5900,5900,5890,34
|
|
20240108,105300,1044305450,5900,5900,5900,5900,581
|
|
20240108,105200,1040877550,5900,5900,5900,5900,2
|
|
20240108,105100,1040865750,5900,5900,5900,5900,64
|
|
20240108,105000,1040488150,5900,5890,5900,5890,1221
|
|
20240108,104900,1033284450,5890,5880,5890,5880,497
|
|
20240108,104800,1030361790,5900,5900,5900,5900,1
|
|
20240108,104700,1030355890,5900,5900,5900,5900,0
|
|
20240108,104600,1030355890,5900,5900,5900,5900,222
|
|
20240108,104500,1029046090,5870,5880,5880,5870,978
|
|
20240108,104400,1023295460,5880,5880,5880,5880,968
|
|
20240108,104300,1017603620,5880,5900,5910,5880,2846
|
|
20240108,104200,1000833700,5890,5890,5890,5890,298
|
|
20240108,104100,999078480,5890,5900,5900,5890,1693
|
|
20240108,104000,989101710,5900,5890,5900,5890,1031
|
|
20240108,103900,983019120,5890,5890,5890,5890,334
|
|
20240108,103800,981051860,5890,5900,5900,5890,105
|
|
20240108,103700,980432390,5900,5900,5900,5900,0
|
|
20240108,103600,980432390,5900,5920,5920,5900,1805
|
|
20240108,103500,969781140,5920,5920,5920,5920,0
|
|
20240108,103400,969781140,5920,5920,5920,5900,2719
|
|
20240108,103300,953712700,5920,5930,5930,5920,17
|
|
20240108,103200,953612050,5930,5940,5940,5920,527
|
|
20240108,103100,950489770,5940,5910,5940,5910,4114
|
|
20240108,103000,926072280,5900,5900,5900,5900,2769
|
|
20240108,102900,909735180,5900,5890,5900,5890,35
|
|
20240108,102800,909528860,5890,5900,5900,5890,70
|
|
20240108,102700,909116060,5890,5890,5900,5890,173
|
|
20240108,102600,908096550,5890,5890,5890,5890,50
|
|
20240108,102500,907802050,5880,5890,5890,5880,72
|
|
20240108,102400,907378640,5890,5890,5890,5890,54
|
|
20240108,102300,907060580,5890,5890,5890,5890,50
|
|
20240108,102200,906766080,5890,5890,5890,5890,200
|
|
20240108,102100,905588080,5890,5880,5890,5870,2409
|
|
20240108,102000,891419500,5880,5880,5880,5880,0
|
|
20240108,101900,891419500,5880,5870,5880,5870,363
|
|
20240108,101800,889285270,5870,5880,5890,5870,2560
|
|
20240108,101700,874246590,5880,5880,5880,5880,60
|
|
20240108,101600,873893790,5880,5880,5880,5870,1041
|
|
20240108,101500,867772830,5880,5860,5880,5860,300
|
|
20240108,101400,866011430,5880,5880,5880,5860,1952
|
|
20240108,101300,854544470,5870,5870,5870,5870,34
|
|
20240108,101200,854344890,5860,5860,5860,5860,0
|
|
20240108,101100,854344890,5860,5840,5860,5840,1143
|
|
20240108,101000,847659630,5840,5830,5840,5830,244
|
|
20240108,100900,846234700,5830,5830,5830,5830,85
|
|
20240108,100800,845739150,5840,5840,5840,5830,3114
|
|
20240108,100700,827559240,5840,5830,5840,5830,25
|
|
20240108,100600,827413440,5830,5830,5830,5830,326
|
|
20240108,100500,825512860,5840,5850,5850,5840,1688
|
|
20240108,100400,815654760,5850,5840,5850,5840,28
|
|
20240108,100300,815491130,5840,5840,5840,5840,50
|
|
20240108,100200,815199130,5850,5850,5850,5850,0
|
|
20240108,100100,815199130,5850,5850,5850,5830,1710
|
|
20240108,100000,805209050,5850,5850,5850,5850,10
|
|
20240108,095900,805150550,5850,5880,5880,5850,441
|
|
20240108,095800,802567700,5880,5850,5880,5850,173
|
|
20240108,095700,801550900,5860,5860,5860,5850,1213
|
|
20240108,095600,794444720,5860,5860,5870,5860,361
|
|
20240108,095500,792327690,5860,5860,5860,5860,702
|
|
20240108,095400,788213970,5860,5860,5860,5860,0
|
|
20240108,095300,788213970,5860,5870,5870,5860,411
|
|
20240108,095200,785805230,5870,5860,5870,5860,301
|
|
20240108,095100,784040430,5860,5870,5880,5860,2113
|
|
20240108,095000,771629280,5870,5880,5880,5870,1360
|
|
20240108,094900,763643780,5900,5900,5900,5880,1232
|
|
20240108,094800,756375130,5890,5930,5930,5890,4993
|
|
20240108,094700,726828100,5930,5920,5930,5920,2091
|
|
20240108,094600,714431620,5920,5920,5950,5910,15916
|
|
20240108,094500,619993440,5920,5900,5930,5880,5746
|
|
20240108,094400,586018960,5900,5870,5900,5850,6432
|
|
20240108,094300,548170800,5850,5850,5870,5830,5765
|
|
20240108,094200,514447500,5850,5850,5860,5840,509
|
|
20240108,094100,511468080,5860,5860,5870,5860,329
|
|
20240108,094000,509538840,5870,5870,5870,5870,3
|
|
20240108,093900,509521230,5880,5850,5880,5850,3060
|
|
20240108,093800,491554160,5850,5860,5880,5840,1777
|
|
20240108,093700,481158160,5860,5870,5880,5850,1522
|
|
20240108,093600,472219920,5850,5850,5870,5850,294
|
|
20240108,093500,470496620,5870,5860,5880,5830,3539
|
|
20240108,093400,449720550,5860,5820,5860,5820,10681
|
|
20240108,093300,387271400,5820,5800,5820,5780,3190
|
|
20240108,093200,368727180,5790,5790,5790,5790,5
|
|
20240108,093100,368698230,5790,5770,5790,5770,110
|
|
20240108,093000,368063080,5770,5790,5790,5770,1500
|
|
20240108,092900,359398830,5800,5800,5800,5800,1
|
|
20240108,092800,359393030,5800,5800,5800,5800,31
|
|
20240108,092700,359213230,5800,5780,5800,5780,321
|
|
20240108,092600,357354910,5770,5760,5770,5760,289
|
|
20240108,092500,355690150,5760,5760,5780,5760,2608
|
|
20240108,092400,340668010,5780,5790,5790,5760,81
|
|
20240108,092300,340199600,5760,5760,5760,5760,565
|
|
20240108,092200,336945200,5770,5780,5780,5770,3246
|
|
20240108,092100,318214030,5770,5770,5770,5770,46
|
|
20240108,092000,317948610,5770,5790,5790,5770,1322
|
|
20240108,091900,310309110,5790,5790,5790,5790,5
|
|
20240108,091800,310280160,5790,5800,5800,5790,1942
|
|
20240108,091700,299029000,5800,5810,5810,5800,30
|
|
20240108,091600,298854770,5820,5830,5830,5820,101
|
|
20240108,091500,298266940,5800,5800,5800,5800,52
|
|
20240108,091400,297965340,5800,5810,5830,5800,1388
|
|
20240108,091300,289899440,5810,5810,5810,5810,121
|
|
20240108,091200,289196430,5810,5800,5810,5800,2185
|
|
20240108,091100,276512700,5800,5830,5830,5800,494
|
|
20240108,091000,273643030,5830,5860,5860,5820,3480
|
|
20240108,090900,253264360,5860,5810,5870,5810,2196
|
|
20240108,090800,240445950,5810,5840,5840,5800,3416
|
|
20240108,090700,220599640,5840,5830,5870,5830,10130
|
|
20240108,090600,161370760,5830,5830,5830,5820,558
|
|
20240108,090500,158117630,5840,5860,5860,5840,3016
|
|
20240108,090400,140478350,5860,5840,5860,5840,3574
|
|
20240108,090300,119581600,5840,5830,5840,5830,1948
|
|
20240108,090200,108206360,5850,5820,5850,5820,1843
|
|
20240108,090100,97450020,5780,5790,5840,5780,10003
|
|
20240108,090000,39229650,5750,5800,5810,5750,6791
|