593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185000,3474194170,8370,8370,8370,8370,7852
|
|
20240103,184900,3474194170,8370,8370,8370,8370,0
|
|
20240103,184800,3474194170,8370,8370,8370,8370,0
|
|
20240103,184700,3474194170,8370,8370,8370,8370,0
|
|
20240103,184600,3474194170,8370,8370,8370,8370,0
|
|
20240103,184500,3474194170,8370,8370,8370,8370,0
|
|
20240103,184400,3474194170,8370,8370,8370,8370,0
|
|
20240103,184300,3474194170,8370,8370,8370,8370,0
|
|
20240103,184200,3474194170,8370,8370,8370,8370,0
|
|
20240103,184100,3474194170,8370,8370,8370,8370,0
|
|
20240103,184000,3474194170,8370,8370,8370,8370,0
|
|
20240103,183900,3474194170,8370,8370,8370,8370,0
|
|
20240103,183800,3474194170,8370,8370,8370,8370,0
|
|
20240103,183700,3474194170,8370,8370,8370,8370,0
|
|
20240103,183600,3474194170,8370,8370,8370,8370,0
|
|
20240103,183500,3474194170,8370,8370,8370,8370,0
|
|
20240103,183400,3474194170,8370,8370,8370,8370,0
|
|
20240103,183300,3474194170,8370,8370,8370,8370,0
|
|
20240103,183200,3474194170,8370,8370,8370,8370,0
|
|
20240103,183100,3474194170,8370,8370,8370,8370,0
|
|
20240103,183000,3474194170,8370,8370,8370,8370,0
|
|
20240103,182900,3474194170,8370,8370,8370,8370,0
|
|
20240103,182800,3474194170,8370,8370,8370,8370,0
|
|
20240103,182700,3474194170,8370,8370,8370,8370,0
|
|
20240103,182600,3474194170,8370,8370,8370,8370,0
|
|
20240103,182500,3474194170,8370,8370,8370,8370,0
|
|
20240103,182400,3474194170,8370,8370,8370,8370,0
|
|
20240103,182300,3474194170,8370,8370,8370,8370,0
|
|
20240103,182200,3474194170,8370,8370,8370,8370,0
|
|
20240103,182100,3474194170,8370,8370,8370,8370,0
|
|
20240103,182000,3474194170,8370,8370,8370,8370,7852
|
|
20240103,181900,3474194170,8370,8370,8370,8370,0
|
|
20240103,181800,3474194170,8370,8370,8370,8370,0
|
|
20240103,181700,3474194170,8370,8370,8370,8370,0
|
|
20240103,181600,3474194170,8370,8370,8370,8370,0
|
|
20240103,181500,3474194170,8370,8370,8370,8370,0
|
|
20240103,181400,3474194170,8370,8370,8370,8370,0
|
|
20240103,181300,3474194170,8370,8370,8370,8370,0
|
|
20240103,181200,3474194170,8370,8370,8370,8370,0
|
|
20240103,181100,3474194170,8370,8370,8370,8370,0
|
|
20240103,181000,3474194170,8370,8370,8370,8370,0
|
|
20240103,180900,3474194170,8370,8370,8370,8370,0
|
|
20240103,180800,3474194170,8370,8370,8370,8370,0
|
|
20240103,180700,3474194170,8370,8370,8370,8370,0
|
|
20240103,180600,3474194170,8370,8370,8370,8370,0
|
|
20240103,180500,3474194170,8370,8370,8370,8370,0
|
|
20240103,180400,3474194170,8370,8370,8370,8370,0
|
|
20240103,180300,3474194170,8370,8370,8370,8370,0
|
|
20240103,180200,3474194170,8370,8370,8370,8370,0
|
|
20240103,180100,3474194170,8370,8370,8370,8370,0
|
|
20240103,180000,3474194170,8370,8370,8370,8370,0
|
|
20240103,175900,3474194170,8370,8370,8370,8370,0
|
|
20240103,175800,3474194170,8370,8370,8370,8370,0
|
|
20240103,175700,3474194170,8370,8370,8370,8370,0
|
|
20240103,175600,3474194170,8370,8370,8370,8370,0
|
|
20240103,175500,3474194170,8370,8370,8370,8370,0
|
|
20240103,175400,3474194170,8370,8370,8370,8370,0
|
|
20240103,175300,3474194170,8370,8370,8370,8370,0
|
|
20240103,175200,3474194170,8370,8370,8370,8370,0
|
|
20240103,175100,3474194170,8370,8370,8370,8370,0
|
|
20240103,175000,3474194170,8370,8370,8370,8370,7852
|
|
20240103,174900,3474194170,8370,8370,8370,8370,0
|
|
20240103,174800,3474194170,8370,8370,8370,8370,0
|
|
20240103,174700,3474194170,8370,8370,8370,8370,0
|
|
20240103,174600,3474194170,8370,8370,8370,8370,0
|
|
20240103,174500,3474194170,8370,8370,8370,8370,0
|
|
20240103,174400,3474194170,8370,8370,8370,8370,0
|
|
20240103,174300,3474194170,8370,8370,8370,8370,0
|
|
20240103,174200,3474194170,8370,8370,8370,8370,0
|
|
20240103,174100,3474194170,8370,8370,8370,8370,0
|
|
20240103,174000,3474194170,8370,8370,8370,8370,0
|
|
20240103,173900,3474194170,8370,8370,8370,8370,0
|
|
20240103,173800,3474194170,8370,8370,8370,8370,0
|
|
20240103,173700,3474194170,8370,8370,8370,8370,0
|
|
20240103,173600,3474194170,8370,8370,8370,8370,0
|
|
20240103,173500,3474194170,8370,8370,8370,8370,0
|
|
20240103,173400,3474194170,8370,8370,8370,8370,0
|
|
20240103,173300,3474194170,8370,8370,8370,8370,0
|
|
20240103,173200,3474194170,8370,8370,8370,8370,0
|
|
20240103,173100,3474194170,8370,8370,8370,8370,0
|
|
20240103,173000,3474194170,8370,8370,8370,8370,0
|
|
20240103,172900,3474194170,8370,8370,8370,8370,0
|
|
20240103,172800,3474194170,8370,8370,8370,8370,0
|
|
20240103,172700,3474194170,8370,8370,8370,8370,0
|
|
20240103,172600,3474194170,8370,8370,8370,8370,0
|
|
20240103,172500,3474194170,8370,8370,8370,8370,0
|
|
20240103,172400,3474194170,8370,8370,8370,8370,0
|
|
20240103,172300,3474194170,8370,8370,8370,8370,0
|
|
20240103,172200,3474194170,8370,8370,8370,8370,0
|
|
20240103,172100,3474194170,8370,8370,8370,8370,0
|
|
20240103,172000,3474194170,8370,8370,8370,8370,7852
|
|
20240103,171900,3474194170,8370,8370,8370,8370,0
|
|
20240103,171800,3474194170,8370,8370,8370,8370,0
|
|
20240103,171700,3474194170,8370,8370,8370,8370,0
|
|
20240103,171600,3474194170,8370,8370,8370,8370,0
|
|
20240103,171500,3474194170,8370,8370,8370,8370,0
|
|
20240103,171400,3474194170,8370,8370,8370,8370,0
|
|
20240103,171300,3474194170,8370,8370,8370,8370,0
|
|
20240103,171200,3474194170,8370,8370,8370,8370,0
|
|
20240103,171100,3474194170,8370,8370,8370,8370,0
|
|
20240103,171000,3474194170,8370,8370,8370,8370,0
|
|
20240103,170900,3474194170,8370,8370,8370,8370,0
|
|
20240103,170800,3474194170,8370,8370,8370,8370,0
|
|
20240103,170700,3474194170,8370,8370,8370,8370,0
|
|
20240103,170600,3474194170,8370,8370,8370,8370,0
|
|
20240103,170500,3474194170,8370,8370,8370,8370,0
|
|
20240103,170400,3474194170,8370,8370,8370,8370,0
|
|
20240103,170300,3474194170,8370,8370,8370,8370,0
|
|
20240103,170200,3474194170,8370,8370,8370,8370,0
|
|
20240103,170100,3474194170,8370,8370,8370,8370,0
|
|
20240103,170000,3474194170,8370,8370,8370,8370,0
|
|
20240103,165900,3474194170,8370,8370,8370,8370,0
|
|
20240103,165800,3474194170,8370,8370,8370,8370,0
|
|
20240103,165700,3474194170,8370,8370,8370,8370,0
|
|
20240103,165600,3474194170,8370,8370,8370,8370,0
|
|
20240103,165500,3474194170,8370,8370,8370,8370,0
|
|
20240103,165400,3474194170,8370,8370,8370,8370,0
|
|
20240103,165300,3474194170,8370,8370,8370,8370,0
|
|
20240103,165200,3474194170,8370,8370,8370,8370,0
|
|
20240103,165100,3474194170,8370,8370,8370,8370,0
|
|
20240103,165000,3474194170,8370,8370,8370,8370,7852
|
|
20240103,164900,3474194170,8370,8370,8370,8370,0
|
|
20240103,164800,3474194170,8370,8370,8370,8370,0
|
|
20240103,164700,3474194170,8370,8370,8370,8370,0
|
|
20240103,164600,3474194170,8370,8370,8370,8370,0
|
|
20240103,164500,3474194170,8370,8370,8370,8370,0
|
|
20240103,164400,3474194170,8370,8370,8370,8370,0
|
|
20240103,164300,3474194170,8370,8370,8370,8370,0
|
|
20240103,164200,3474194170,8370,8370,8370,8370,0
|
|
20240103,164100,3474194170,8370,8370,8370,8370,0
|
|
20240103,164000,3474194170,8370,8370,8370,8370,0
|
|
20240103,163900,3474194170,8370,8370,8370,8370,0
|
|
20240103,163800,3474194170,8370,8370,8370,8370,0
|
|
20240103,163700,3474194170,8370,8370,8370,8370,0
|
|
20240103,163600,3474194170,8370,8370,8370,8370,0
|
|
20240103,163500,3474194170,8370,8370,8370,8370,0
|
|
20240103,163400,3474194170,8370,8370,8370,8370,0
|
|
20240103,163300,3474194170,8370,8370,8370,8370,0
|
|
20240103,163200,3474194170,8370,8370,8370,8370,0
|
|
20240103,163100,3474194170,8370,8370,8370,8370,0
|
|
20240103,163000,3474194170,8370,8370,8370,8370,0
|
|
20240103,162900,3474194170,8370,8370,8370,8370,0
|
|
20240103,162800,3474194170,8370,8370,8370,8370,0
|
|
20240103,162700,3474194170,8370,8370,8370,8370,0
|
|
20240103,162600,3474194170,8370,8370,8370,8370,0
|
|
20240103,162500,3474194170,8370,8370,8370,8370,0
|
|
20240103,162400,3474194170,8370,8370,8370,8370,0
|
|
20240103,162300,3474194170,8370,8370,8370,8370,0
|
|
20240103,162200,3474194170,8370,8370,8370,8370,0
|
|
20240103,162100,3474194170,8370,8370,8370,8370,0
|
|
20240103,162000,3474194170,8370,8370,8370,8370,7852
|
|
20240103,161900,3474194170,8370,8370,8370,8370,0
|
|
20240103,161800,3474194170,8370,8370,8370,8370,0
|
|
20240103,161700,3474194170,8370,8370,8370,8370,0
|
|
20240103,161600,3474194170,8370,8370,8370,8370,0
|
|
20240103,161500,3474194170,8370,8370,8370,8370,0
|
|
20240103,161400,3474194170,8370,8370,8370,8370,0
|
|
20240103,161300,3474194170,8370,8370,8370,8370,0
|
|
20240103,161200,3474194170,8370,8370,8370,8370,0
|
|
20240103,161100,3474194170,8370,8370,8370,8370,0
|
|
20240103,161000,3474194170,8370,8370,8370,8370,0
|
|
20240103,160900,3474194170,8370,8370,8370,8370,0
|
|
20240103,160800,3474194170,8370,8370,8370,8370,0
|
|
20240103,160700,3474194170,8370,8370,8370,8370,0
|
|
20240103,160600,3474194170,8370,8370,8370,8370,0
|
|
20240103,160500,3474194170,8370,8370,8370,8370,0
|
|
20240103,160400,3474194170,8370,8370,8370,8370,0
|
|
20240103,160300,3474194170,8370,8370,8370,8370,0
|
|
20240103,160200,3474194170,8370,8370,8370,8370,0
|
|
20240103,160100,3474194170,8370,8370,8370,8370,0
|
|
20240103,160000,3474194170,8370,8370,8370,8370,0
|
|
20240103,155900,3474194170,8370,8370,8370,8370,0
|
|
20240103,155800,3474194170,8370,8370,8370,8370,0
|
|
20240103,155700,3474194170,8370,8370,8370,8370,0
|
|
20240103,155600,3474194170,8370,8370,8370,8370,0
|
|
20240103,155500,3474194170,8370,8370,8370,8370,0
|
|
20240103,155400,3474194170,8370,8370,8370,8370,0
|
|
20240103,155300,3474194170,8370,8370,8370,8370,0
|
|
20240103,155200,3474194170,8370,8370,8370,8370,0
|
|
20240103,155100,3474194170,8370,8370,8370,8370,0
|
|
20240103,155000,3474194170,8370,8370,8370,8370,7852
|
|
20240103,154900,3474194170,8370,8370,8370,8370,0
|
|
20240103,154800,3474194170,8370,8370,8370,8370,0
|
|
20240103,154700,3474194170,8370,8370,8370,8370,0
|
|
20240103,154600,3474194170,8370,8370,8370,8370,0
|
|
20240103,154500,3474194170,8370,8370,8370,8370,0
|
|
20240103,154400,3474194170,8370,8370,8370,8370,0
|
|
20240103,154300,3474194170,8370,8370,8370,8370,0
|
|
20240103,154200,3474194170,8370,8370,8370,8370,0
|
|
20240103,154100,3474194170,8370,8370,8370,8370,0
|
|
20240103,154000,3474194170,8370,8370,8370,8370,0
|
|
20240103,153900,3474194170,8370,8370,8370,8370,0
|
|
20240103,153800,3474194170,8370,8370,8370,8370,0
|
|
20240103,153700,3474194170,8370,8370,8370,8370,0
|
|
20240103,153600,3474194170,8370,8370,8370,8370,0
|
|
20240103,153500,3474194170,8370,8370,8370,8370,0
|
|
20240103,153400,3474194170,8370,8370,8370,8370,0
|
|
20240103,153300,3474194170,8370,8370,8370,8370,0
|
|
20240103,153200,3474194170,8370,8370,8370,8370,0
|
|
20240103,153100,3474194170,8370,8370,8370,8370,0
|
|
20240103,153000,3474194170,8370,8370,8370,8370,7852
|
|
20240103,152900,3408472930,8350,8350,8350,8350,0
|
|
20240103,152800,3408472930,8350,8350,8350,8350,0
|
|
20240103,152700,3408472930,8350,8350,8350,8350,0
|
|
20240103,152600,3408472930,8350,8350,8350,8350,0
|
|
20240103,152500,3408472930,8350,8350,8350,8350,0
|
|
20240103,152400,3408472930,8350,8350,8350,8350,0
|
|
20240103,152300,3408472930,8350,8350,8350,8350,0
|
|
20240103,152200,3408472930,8350,8350,8350,8350,0
|
|
20240103,152100,3408472930,8350,8350,8350,8350,0
|
|
20240103,152000,3408472930,8350,8350,8350,8350,0
|
|
20240103,151900,3408472930,8350,8350,8350,8340,67
|
|
20240103,151800,3407913920,8340,8340,8350,8340,946
|
|
20240103,151700,3400024130,8350,8350,8350,8340,1040
|
|
20240103,151600,3391349590,8340,8340,8340,8340,338
|
|
20240103,151500,3388530670,8340,8330,8350,8330,1416
|
|
20240103,151400,3376716990,8340,8340,8340,8340,28
|
|
20240103,151300,3376483470,8340,8340,8340,8340,1036
|
|
20240103,151200,3367843230,8340,8330,8340,8330,273
|
|
20240103,151100,3365566920,8340,8330,8340,8330,618
|
|
20240103,151000,3360415360,8340,8340,8340,8330,1516
|
|
20240103,150900,3347776980,8340,8330,8340,8330,932
|
|
20240103,150800,3340009480,8340,8340,8340,8340,102
|
|
20240103,150700,3339158800,8330,8350,8350,8330,1742
|
|
20240103,150600,3324633070,8340,8340,8350,8340,351
|
|
20240103,150500,3321705390,8340,8350,8350,8340,500
|
|
20240103,150400,3317533190,8350,8350,8350,8350,1422
|
|
20240103,150300,3305659490,8350,8360,8360,8350,501
|
|
20240103,150200,3301473630,8360,8340,8360,8340,991
|
|
20240103,150100,3293203460,8340,8330,8340,8330,1124
|
|
20240103,150000,3283832630,8340,8340,8340,8340,383
|
|
20240103,145900,3280638410,8340,8340,8340,8340,280
|
|
20240103,145800,3278303210,8340,8360,8360,8340,1283
|
|
20240103,145700,3267589800,8360,8350,8370,8350,521
|
|
20240103,145600,3263238240,8350,8360,8360,8350,1086
|
|
20240103,145500,3254159400,8370,8360,8380,8360,2836
|
|
20240103,145400,3230430580,8360,8330,8360,8320,1894
|
|
20240103,145300,3214652090,8330,8320,8350,8320,16690
|
|
20240103,145200,3075620350,8330,8320,8330,8320,243
|
|
20240103,145100,3073596590,8320,8330,8330,8320,303
|
|
20240103,145000,3071075620,8320,8310,8320,8310,377
|
|
20240103,144900,3067940400,8320,8320,8320,8310,1081
|
|
20240103,144800,3058948690,8310,8320,8330,8310,286
|
|
20240103,144700,3056569210,8320,8310,8320,8310,3041
|
|
20240103,144600,3031268590,8310,8310,8320,8310,507
|
|
20240103,144500,3027050420,8320,8320,8320,8320,68
|
|
20240103,144400,3026484660,8320,8320,8320,8320,115
|
|
20240103,144300,3025527860,8320,8320,8330,8320,835
|
|
20240103,144200,3018580160,8320,8320,8330,8320,1326
|
|
20240103,144100,3007546790,8320,8330,8330,8320,175
|
|
20240103,144000,3006090140,8330,8320,8330,8320,281
|
|
20240103,143900,3003750910,8320,8320,8320,8320,700
|
|
20240103,143800,2997926910,8320,8320,8320,8320,203
|
|
20240103,143700,2996237950,8320,8320,8330,8320,27
|
|
20240103,143600,2996013300,8320,8320,8320,8320,157
|
|
20240103,143500,2994707060,8320,8330,8330,8320,823
|
|
20240103,143400,2987859650,8320,8320,8320,8320,305
|
|
20240103,143300,2985322050,8320,8320,8330,8320,146
|
|
20240103,143200,2984105900,8330,8330,8330,8320,591
|
|
20240103,143100,2979188520,8330,8330,8330,8320,949
|
|
20240103,143000,2971292470,8330,8330,8330,8320,48
|
|
20240103,142900,2970892660,8320,8340,8360,8320,2001
|
|
20240103,142800,2954214410,8350,8340,8350,8340,67
|
|
20240103,142700,2953655450,8340,8350,8350,8330,115
|
|
20240103,142600,2952696060,8330,8330,8350,8330,206
|
|
20240103,142500,2950978650,8340,8330,8340,8330,11
|
|
20240103,142400,2950887010,8340,8350,8350,8340,33
|
|
20240103,142300,2950611650,8330,8330,8330,8330,10
|
|
20240103,142200,2950528350,8330,8340,8350,8330,1147
|
|
20240103,142100,2940972370,8360,8330,8360,8330,792
|
|
20240103,142000,2934368980,8330,8330,8330,8330,554
|
|
20240103,141900,2929754160,8330,8330,8330,8330,68
|
|
20240103,141800,2929187720,8330,8330,8330,8330,133
|
|
20240103,141700,2928079830,8330,8320,8330,8320,1113
|
|
20240103,141600,2918818540,8320,8340,8350,8320,4318
|
|
20240103,141500,2882879710,8350,8350,8360,8350,604
|
|
20240103,141400,2877832710,8350,8340,8350,8340,3
|
|
20240103,141300,2877807670,8350,8340,8350,8340,41
|
|
20240103,141200,2877465520,8340,8330,8340,8330,44
|
|
20240103,141100,2877098980,8330,8320,8330,8320,1405
|
|
20240103,141000,2865407660,8320,8310,8320,8310,19
|
|
20240103,140900,2865249760,8310,8310,8310,8310,206
|
|
20240103,140800,2863537900,8320,8320,8320,8320,1
|
|
20240103,140700,2863529580,8310,8320,8320,8300,254
|
|
20240103,140600,2861418040,8320,8310,8320,8310,2002
|
|
20240103,140500,2844781410,8300,8300,8300,8300,1
|
|
20240103,140400,2844773110,8310,8310,8310,8310,35
|
|
20240103,140300,2844482260,8310,8310,8310,8310,20
|
|
20240103,140200,2844316060,8310,8300,8310,8300,52
|
|
20240103,140100,2843884120,8300,8300,8300,8300,590
|
|
20240103,140000,2838987120,8310,8310,8310,8310,168
|
|
20240103,135900,2837591040,8300,8310,8310,8300,285
|
|
20240103,135800,2835224090,8310,8310,8330,8310,220
|
|
20240103,135700,2833395380,8310,8310,8310,8310,708
|
|
20240103,135600,2827511900,8310,8320,8320,8310,550
|
|
20240103,135500,2822937430,8330,8330,8330,8330,333
|
|
20240103,135400,2820163540,8320,8320,8330,8320,23
|
|
20240103,135300,2819972020,8320,8320,8320,8320,8
|
|
20240103,135200,2819905460,8330,8330,8330,8330,52
|
|
20240103,135100,2819472300,8330,8330,8330,8330,14
|
|
20240103,135000,2819355680,8320,8330,8330,8320,892
|
|
20240103,134900,2811934090,8330,8330,8330,8330,301
|
|
20240103,134800,2809426760,8320,8320,8320,8320,24
|
|
20240103,134700,2809227080,8330,8330,8330,8330,0
|
|
20240103,134600,2809227080,8330,8330,8330,8330,266
|
|
20240103,134500,2807011300,8330,8310,8330,8310,82
|
|
20240103,134400,2806329580,8310,8330,8330,8310,561
|
|
20240103,134300,2801667650,8330,8320,8330,8300,4259
|
|
20240103,134200,2766307640,8320,8320,8320,8320,4
|
|
20240103,134100,2766274360,8320,8320,8330,8310,441
|
|
20240103,134000,2762607470,8310,8310,8310,8310,110
|
|
20240103,133900,2761693370,8310,8310,8310,8310,0
|
|
20240103,133800,2761693370,8310,8310,8310,8310,56
|
|
20240103,133700,2761228010,8320,8310,8320,8310,279
|
|
20240103,133600,2758909350,8320,8330,8330,8320,113
|
|
20240103,133500,2757969180,8300,8310,8310,8300,1001
|
|
20240103,133400,2749658700,8310,8310,8330,8300,98
|
|
20240103,133300,2748844120,8310,8310,8310,8310,16
|
|
20240103,133200,2748711160,8300,8290,8300,8290,3699
|
|
20240103,133100,2718018240,8290,8290,8290,8290,15
|
|
20240103,133000,2717893890,8290,8300,8300,8290,253
|
|
20240103,132900,2715794750,8300,8300,8300,8300,52
|
|
20240103,132800,2715363150,8300,8310,8310,8300,834
|
|
20240103,132700,2708440940,8300,8310,8310,8300,1607
|
|
20240103,132600,2695102010,8310,8300,8310,8300,30
|
|
20240103,132500,2694852760,8300,8310,8310,8300,17
|
|
20240103,132400,2694711630,8300,8310,8310,8300,115
|
|
20240103,132300,2693756980,8310,8300,8330,8300,175
|
|
20240103,132200,2692304120,8330,8330,8330,8320,382
|
|
20240103,132100,2689125570,8330,8310,8330,8300,223
|
|
20240103,132000,2687270810,8310,8320,8330,8300,883
|
|
20240103,131900,2679925930,8320,8310,8320,8310,69
|
|
20240103,131800,2679352360,8310,8300,8320,8300,84
|
|
20240103,131700,2678654120,8300,8300,8300,8300,57
|
|
20240103,131600,2678181020,8300,8300,8300,8300,511
|
|
20240103,131500,2673939720,8300,8300,8300,8290,313
|
|
20240103,131400,2671342930,8300,8300,8300,8300,1074
|
|
20240103,131300,2662428730,8300,8300,8300,8300,7
|
|
20240103,131200,2662370630,8290,8290,8290,8290,83
|
|
20240103,131100,2661682560,8300,8300,8300,8290,241
|
|
20240103,131000,2659683940,8300,8300,8300,8300,1729
|
|
20240103,130900,2645333240,8300,8300,8310,8300,220
|
|
20240103,130800,2643505080,8300,8310,8320,8300,1275
|
|
20240103,130700,2632921000,8310,8310,8310,8310,53
|
|
20240103,130600,2632480570,8310,8310,8310,8310,333
|
|
20240103,130500,2629713340,8300,8310,8310,8300,262
|
|
20240103,130400,2627538080,8310,8310,8310,8310,31
|
|
20240103,130300,2627280470,8310,8310,8310,8310,18
|
|
20240103,130200,2627130890,8300,8300,8300,8300,384
|
|
20240103,130100,2623943690,8300,8300,8300,8300,455
|
|
20240103,130000,2620167190,8300,8300,8300,8300,0
|
|
20240103,125900,2620167190,8300,8310,8310,8300,742
|
|
20240103,125800,2614008440,8310,8310,8310,8310,156
|
|
20240103,125700,2612712080,8300,8300,8300,8300,411
|
|
20240103,125600,2609300780,8300,8300,8300,8300,21
|
|
20240103,125500,2609126480,8300,8300,8300,8300,898
|
|
20240103,125400,2601673080,8290,8300,8300,8290,1100
|
|
20240103,125300,2592543090,8300,8300,8310,8300,303
|
|
20240103,125200,2590028170,8300,8300,8300,8300,84
|
|
20240103,125100,2589330970,8300,8310,8310,8300,6005
|
|
20240103,125000,2539477500,8310,8320,8320,8310,267
|
|
20240103,124900,2537257460,8320,8320,8320,8310,438
|
|
20240103,124800,2533616190,8310,8310,8310,8310,114
|
|
20240103,124700,2532668850,8320,8320,8320,8320,521
|
|
20240103,124600,2528334130,8320,8310,8320,8310,533
|
|
20240103,124500,2523904570,8310,8320,8320,8310,841
|
|
20240103,124400,2516914450,8320,8320,8320,8320,738
|
|
20240103,124300,2510774290,8320,8320,8320,8320,577
|
|
20240103,124200,2505973650,8320,8330,8330,8320,160
|
|
20240103,124100,2504642260,8330,8320,8330,8320,331
|
|
20240103,124000,2501887060,8330,8330,8330,8320,523
|
|
20240103,123900,2497534410,8330,8330,8330,8330,10
|
|
20240103,123800,2497451110,8330,8330,8330,8320,215
|
|
20240103,123700,2495661820,8330,8330,8330,8330,4
|
|
20240103,123600,2495628500,8330,8320,8330,8320,471
|
|
20240103,123500,2491708910,8320,8320,8320,8320,313
|
|
20240103,123400,2489104750,8320,8320,8320,8320,885
|
|
20240103,123300,2481741550,8320,8320,8330,8320,58
|
|
20240103,123200,2481258850,8320,8320,8320,8320,809
|
|
20240103,123100,2474527970,8330,8330,8330,8320,195
|
|
20240103,123000,2472905550,8330,8330,8330,8320,113
|
|
20240103,122900,2471965260,8330,8330,8340,8320,649
|
|
20240103,122800,2466559770,8340,8340,8340,8340,277
|
|
20240103,122700,2464249590,8340,8330,8340,8330,940
|
|
20240103,122600,2456417880,8330,8330,8330,8330,1271
|
|
20240103,122500,2445830450,8330,8320,8330,8320,2950
|
|
20240103,122400,2421286430,8310,8310,8310,8310,2
|
|
20240103,122300,2421269810,8320,8310,8320,8310,106
|
|
20240103,122200,2420388930,8320,8330,8330,8310,1935
|
|
20240103,122100,2404289630,8340,8340,8340,8330,1549
|
|
20240103,122000,2391386250,8330,8330,8340,8330,180
|
|
20240103,121900,2389886690,8330,8330,8330,8330,22
|
|
20240103,121800,2389703430,8330,8340,8340,8330,1031
|
|
20240103,121700,2381105000,8340,8340,8350,8340,414
|
|
20240103,121600,2377652230,8350,8340,8350,8340,507
|
|
20240103,121500,2373423710,8350,8350,8350,8350,121
|
|
20240103,121400,2372413360,8350,8340,8350,8340,502
|
|
20240103,121300,2368226660,8350,8350,8350,8350,63
|
|
20240103,121200,2367700610,8350,8350,8350,8350,131
|
|
20240103,121100,2366606760,8350,8350,8350,8350,665
|
|
20240103,121000,2361054010,8350,8360,8360,8350,643
|
|
20240103,120900,2355680540,8360,8360,8360,8360,205
|
|
20240103,120800,2353966740,8380,8380,8380,8380,14
|
|
20240103,120700,2353849420,8360,8380,8380,8360,2802
|
|
20240103,120600,2330380060,8380,8390,8390,8380,152
|
|
20240103,120500,2329104800,8380,8380,8380,8370,305
|
|
20240103,120400,2326549210,8370,8370,8370,8370,294
|
|
20240103,120300,2324088430,8370,8370,8370,8370,210
|
|
20240103,120200,2322330730,8360,8370,8370,8360,274
|
|
20240103,120100,2320037400,8370,8370,8370,8360,810
|
|
20240103,120000,2313257710,8370,8380,8380,8370,379
|
|
20240103,115900,2310084210,8380,8370,8380,8370,232
|
|
20240103,115800,2308142190,8360,8370,8370,8360,983
|
|
20240103,115700,2299921910,8370,8360,8370,8360,323
|
|
20240103,115600,2297221560,8360,8380,8380,8360,424
|
|
20240103,115500,2293672660,8380,8360,8380,8360,20
|
|
20240103,115400,2293505110,8380,8360,8380,8360,532
|
|
20240103,115300,2289054570,8350,8360,8360,8350,33
|
|
20240103,115200,2288779010,8350,8350,8350,8350,3
|
|
20240103,115100,2288753960,8350,8350,8360,8350,32
|
|
20240103,115000,2288486590,8350,8350,8360,8350,12
|
|
20240103,114900,2288386290,8350,8350,8350,8350,1112
|
|
20240103,114800,2279101090,8350,8340,8350,8340,94
|
|
20240103,114700,2278317010,8340,8350,8350,8340,277
|
|
20240103,114600,2276004300,8350,8360,8360,8350,653
|
|
20240103,114500,2270548530,8360,8370,8370,8360,6
|
|
20240103,114400,2270498350,8360,8360,8370,8360,50
|
|
20240103,114300,2270079990,8360,8360,8360,8360,4
|
|
20240103,114200,2270046550,8380,8350,8380,8350,19
|
|
20240103,114100,2269887420,8350,8350,8350,8350,549
|
|
20240103,114000,2265303270,8350,8350,8350,8350,30
|
|
20240103,113900,2265052770,8350,8360,8360,8350,1138
|
|
20240103,113800,2255545470,8350,8350,8390,8350,37
|
|
20240103,113700,2255236320,8350,8360,8390,8350,487
|
|
20240103,113600,2251167780,8360,8360,8360,8360,151
|
|
20240103,113500,2249905420,8360,8360,8360,8360,26
|
|
20240103,113400,2249688060,8360,8360,8390,8360,147
|
|
20240103,113300,2248458700,8350,8360,8390,8350,2458
|
|
20240103,113200,2227923890,8360,8370,8370,8360,7
|
|
20240103,113100,2227865330,8370,8380,8380,8360,120
|
|
20240103,113000,2226859900,8390,8390,8390,8380,254
|
|
20240103,112900,2224728950,8380,8370,8380,8370,292
|
|
20240103,112800,2222284840,8360,8360,8360,8360,36
|
|
20240103,112700,2221983880,8360,8350,8360,8350,283
|
|
20240103,112600,2219618020,8360,8360,8360,8360,166
|
|
20240103,112500,2218230260,8360,8360,8370,8360,54
|
|
20240103,112400,2217778670,8360,8360,8370,8360,801
|
|
20240103,112300,2211082140,8350,8360,8360,8350,735
|
|
20240103,112200,2204944390,8360,8360,8360,8360,341
|
|
20240103,112100,2202093630,8360,8360,8360,8360,799
|
|
20240103,112000,2195413990,8360,8390,8400,8360,1777
|
|
20240103,111900,2180533650,8390,8390,8400,8380,183
|
|
20240103,111800,2178998280,8390,8390,8400,8390,130
|
|
20240103,111700,2177907570,8390,8380,8410,8380,545
|
|
20240103,111600,2173333230,8410,8390,8410,8380,1051
|
|
20240103,111500,2164514610,8380,8380,8380,8380,400
|
|
20240103,111400,2161162610,8380,8380,8390,8380,334
|
|
20240103,111300,2158363680,8380,8390,8390,8380,449
|
|
20240103,111200,2154600660,8380,8390,8390,8380,57
|
|
20240103,111100,2154122750,8390,8390,8390,8390,500
|
|
20240103,111000,2149927750,8380,8380,8390,8380,416
|
|
20240103,110900,2146440770,8390,8400,8400,8390,1270
|
|
20240103,110800,2135785260,8390,8400,8400,8390,402
|
|
20240103,110700,2132408650,8400,8400,8400,8400,100
|
|
20240103,110600,2131568650,8410,8400,8410,8400,199
|
|
20240103,110500,2129896830,8400,8420,8420,8400,52
|
|
20240103,110400,2129459030,8420,8390,8420,8390,814
|
|
20240103,110300,2122612540,8400,8410,8410,8390,90
|
|
20240103,110200,2121856540,8410,8390,8410,8380,429
|
|
20240103,110100,2118257760,8390,8390,8390,8390,44
|
|
20240103,110000,2117888600,8390,8380,8410,8380,37
|
|
20240103,105900,2117577500,8420,8420,8420,8380,65
|
|
20240103,105800,2117032280,8380,8400,8440,8370,7024
|
|
20240103,105700,2057941600,8400,8410,8430,8400,276
|
|
20240103,105600,2055618490,8420,8410,8430,8410,11644
|
|
20240103,105500,1957579860,8410,8410,8410,8410,674
|
|
20240103,105400,1951911520,8420,8400,8420,8400,726
|
|
20240103,105300,1945803820,8400,8390,8410,8390,4095
|
|
20240103,105200,1911402520,8390,8370,8390,8370,350
|
|
20240103,105100,1908469350,8380,8360,8380,8360,133
|
|
20240103,105000,1907356250,8380,8380,8380,8360,392
|
|
20240103,104900,1904078690,8380,8380,8380,8380,30
|
|
20240103,104800,1903827290,8380,8380,8380,8370,211
|
|
20240103,104700,1902060670,8380,8380,8380,8380,34
|
|
20240103,104600,1901775750,8380,8370,8380,8370,355
|
|
20240103,104500,1898804300,8370,8380,8380,8360,283
|
|
20240103,104400,1896434990,8390,8370,8400,8360,369
|
|
20240103,104300,1893344610,8400,8360,8400,8360,1604
|
|
20240103,104200,1879881580,8360,8360,8360,8360,94
|
|
20240103,104100,1879095740,8370,8370,8370,8370,82
|
|
20240103,104000,1878409400,8370,8360,8370,8360,175
|
|
20240103,103900,1876945410,8350,8380,8380,8350,276
|
|
20240103,103800,1874637220,8380,8380,8380,8380,82
|
|
20240103,103700,1873950060,8380,8350,8380,8350,266
|
|
20240103,103600,1871728920,8350,8360,8360,8340,858
|
|
20240103,103500,1864561200,8370,8400,8400,8360,28
|
|
20240103,103400,1864326400,8400,8350,8400,8350,650
|
|
20240103,103300,1858892890,8350,8370,8370,8350,383
|
|
20240103,103200,1855692280,8400,8350,8400,8350,1015
|
|
20240103,103100,1847188970,8350,8350,8350,8340,586
|
|
20240103,103000,1842297730,8340,8340,8350,8340,262
|
|
20240103,102900,1840112630,8340,8340,8340,8340,491
|
|
20240103,102800,1836017690,8340,8340,8340,8330,791
|
|
20240103,102700,1829421310,8340,8330,8340,8330,304
|
|
20240103,102600,1826886070,8330,8320,8340,8320,779
|
|
20240103,102500,1820397290,8330,8330,8330,8330,325
|
|
20240103,102400,1817690040,8340,8330,8340,8320,356
|
|
20240103,102300,1814725260,8330,8340,8350,8320,916
|
|
20240103,102200,1807089280,8330,8320,8330,8300,863
|
|
20240103,102100,1799908880,8290,8290,8320,8290,638
|
|
20240103,102000,1794619830,8300,8290,8300,8290,1517
|
|
20240103,101900,1782033900,8290,8290,8310,8290,798
|
|
20240103,101800,1775417480,8280,8270,8300,8270,4057
|
|
20240103,101700,1741822360,8270,8280,8280,8270,2214
|
|
20240103,101600,1723508980,8280,8270,8280,8270,1044
|
|
20240103,101500,1714872480,8270,8280,8280,8270,1445
|
|
20240103,101400,1702922150,8280,8280,8290,8280,1313
|
|
20240103,101300,1692050260,8280,8290,8290,8280,515
|
|
20240103,101200,1687781910,8290,8280,8290,8270,1113
|
|
20240103,101100,1678562460,8280,8300,8300,8270,13479
|
|
20240103,101000,1566735590,8310,8310,8320,8310,1397
|
|
20240103,100900,1555126510,8310,8320,8320,8310,3761
|
|
20240103,100800,1523871440,8320,8320,8330,8320,2700
|
|
20240103,100700,1501407390,8320,8330,8330,8320,358
|
|
20240103,100600,1498428660,8330,8330,8340,8330,2100
|
|
20240103,100500,1480935480,8330,8330,8340,8330,104
|
|
20240103,100400,1480068650,8330,8330,8340,8330,2274
|
|
20240103,100300,1461123220,8350,8320,8350,8320,3032
|
|
20240103,100200,1435866780,8320,8330,8330,8320,547
|
|
20240103,100100,1431314580,8330,8330,8330,8330,2709
|
|
20240103,100000,1408748610,8340,8340,8350,8330,714
|
|
20240103,095900,1402795180,8350,8350,8350,8340,228
|
|
20240103,095800,1400893100,8340,8360,8360,8340,2426
|
|
20240103,095700,1380639290,8360,8350,8360,8350,706
|
|
20240103,095600,1374744170,8350,8350,8360,8350,684
|
|
20240103,095500,1369030150,8360,8360,8370,8350,902
|
|
20240103,095400,1361491570,8360,8370,8380,8360,4612
|
|
20240103,095300,1322889160,8370,8380,8380,8370,1118
|
|
20240103,095200,1313524440,8380,8380,8380,8370,392
|
|
20240103,095100,1310240280,8380,8370,8380,8370,582
|
|
20240103,095000,1305368820,8380,8380,8380,8380,48
|
|
20240103,094900,1304966580,8380,8380,8380,8360,6016
|
|
20240103,094800,1254628700,8390,8390,8390,8390,422
|
|
20240103,094700,1251088120,8380,8390,8410,8380,956
|
|
20240103,094600,1243062730,8410,8410,8420,8400,4847
|
|
20240103,094500,1202323100,8420,8420,8420,8410,1371
|
|
20240103,094400,1190790520,8410,8410,8420,8410,1304
|
|
20240103,094300,1179816430,8410,8410,8420,8410,1989
|
|
20240103,094200,1163075720,8420,8400,8420,8400,1824
|
|
20240103,094100,1147740520,8410,8450,8450,8410,7806
|
|
20240103,094000,1081936010,8450,8450,8470,8450,1641
|
|
20240103,093900,1068057210,8450,8440,8460,8440,3002
|
|
20240103,093800,1042695810,8450,8460,8470,8440,6726
|
|
20240103,093700,985820000,8460,8450,8460,8440,3202
|
|
20240103,093600,958777160,8450,8430,8450,8430,2067
|
|
20240103,093500,941337560,8440,8400,8440,8400,3314
|
|
20240103,093400,913419410,8390,8400,8400,8390,413
|
|
20240103,093300,909952340,8400,8380,8400,8380,3240
|
|
20240103,093200,882753420,8380,8380,8380,8370,1761
|
|
20240103,093100,868012190,8380,8380,8380,8370,219
|
|
20240103,093000,866178290,8370,8360,8370,8350,2289
|
|
20240103,092900,847048190,8360,8370,8370,8360,1568
|
|
20240103,092800,833937380,8370,8380,8380,8360,775
|
|
20240103,092700,827450310,8380,8380,8380,8350,3127
|
|
20240103,092600,801271090,8390,8350,8390,8350,1237
|
|
20240103,092500,790927810,8340,8340,8370,8330,1283
|
|
20240103,092400,780221340,8340,8340,8360,8330,555
|
|
20240103,092300,775594300,8330,8320,8330,8320,681
|
|
20240103,092200,769922630,8330,8320,8330,8320,983
|
|
20240103,092100,761740550,8320,8320,8330,8320,1001
|
|
20240103,092000,753411730,8320,8330,8360,8320,2930
|
|
20240103,091900,728957200,8330,8330,8330,8320,3177
|
|
20240103,091800,702492990,8330,8370,8370,8330,8520
|
|
20240103,091700,631291220,8370,8390,8400,8370,4727
|
|
20240103,091600,591680950,8400,8390,8400,8380,2406
|
|
20240103,091500,571502540,8390,8400,8400,8390,2904
|
|
20240103,091400,547118700,8400,8370,8410,8370,1845
|
|
20240103,091300,531662200,8410,8390,8420,8360,12511
|
|
20240103,091200,426588720,8390,8350,8390,8350,1472
|
|
20240103,091100,414265250,8380,8310,8380,8310,2489
|
|
20240103,091000,393543120,8310,8320,8330,8310,2445
|
|
20240103,090900,373205580,8310,8320,8350,8310,6134
|
|
20240103,090800,322027640,8320,8310,8330,8310,1849
|
|
20240103,090700,306647630,8310,8310,8320,8300,8530
|
|
20240103,090600,235767150,8350,8310,8350,8280,3553
|
|
20240103,090500,206287100,8320,8300,8320,8300,1629
|
|
20240103,090400,192752070,8300,8310,8310,8290,1976
|
|
20240103,090300,176350100,8310,8330,8360,8310,4048
|
|
20240103,090200,142621740,8330,8310,8360,8310,1987
|
|
20240103,090100,126056180,8310,8220,8350,8220,5066
|
|
20240103,090000,84215460,8220,8310,8310,8220,10155
|