626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,192300,53188456200,7210,7210,7210,7210,52643
|
|
20240115,192200,53188456200,7210,7210,7210,7210,0
|
|
20240115,192100,53188456200,7210,7210,7210,7210,0
|
|
20240115,192000,53188456200,7210,7210,7210,7210,0
|
|
20240115,191900,53188456200,7210,7210,7210,7210,0
|
|
20240115,191800,53188456200,7210,7210,7210,7210,0
|
|
20240115,191700,53188456200,7210,7210,7210,7210,0
|
|
20240115,191600,53188456200,7210,7210,7210,7210,0
|
|
20240115,191500,53188456200,7210,7210,7210,7210,0
|
|
20240115,191400,53188456200,7210,7210,7210,7210,0
|
|
20240115,191300,53188456200,7210,7210,7210,7210,0
|
|
20240115,191200,53188456200,7210,7210,7210,7210,0
|
|
20240115,191100,53188456200,7210,7210,7210,7210,0
|
|
20240115,191000,53188456200,7210,7210,7210,7210,0
|
|
20240115,190900,53188456200,7210,7210,7210,7210,0
|
|
20240115,190800,53188456200,7210,7210,7210,7210,0
|
|
20240115,190700,53188456200,7210,7210,7210,7210,0
|
|
20240115,190600,53188456200,7210,7210,7210,7210,0
|
|
20240115,190500,53188456200,7210,7210,7210,7210,0
|
|
20240115,190400,53188456200,7210,7210,7210,7210,0
|
|
20240115,190300,53188456200,7210,7210,7210,7210,0
|
|
20240115,190200,53188456200,7210,7210,7210,7210,0
|
|
20240115,190100,53188456200,7210,7210,7210,7210,0
|
|
20240115,190000,53188456200,7210,7210,7210,7210,0
|
|
20240115,185900,53188456200,7210,7210,7210,7210,0
|
|
20240115,185800,53188456200,7210,7210,7210,7210,0
|
|
20240115,185700,53188456200,7210,7210,7210,7210,0
|
|
20240115,185600,53188456200,7210,7210,7210,7210,0
|
|
20240115,185500,53188456200,7210,7210,7210,7210,0
|
|
20240115,185400,53188456200,7210,7210,7210,7210,0
|
|
20240115,185300,53188456200,7210,7210,7210,7210,52643
|
|
20240115,185200,53188456200,7210,7210,7210,7210,0
|
|
20240115,185100,53188456200,7210,7210,7210,7210,0
|
|
20240115,185000,53188456200,7210,7210,7210,7210,0
|
|
20240115,184900,53188456200,7210,7210,7210,7210,0
|
|
20240115,184800,53188456200,7210,7210,7210,7210,0
|
|
20240115,184700,53188456200,7210,7210,7210,7210,0
|
|
20240115,184600,53188456200,7210,7210,7210,7210,0
|
|
20240115,184500,53188456200,7210,7210,7210,7210,0
|
|
20240115,184400,53188456200,7210,7210,7210,7210,0
|
|
20240115,184300,53188456200,7210,7210,7210,7210,0
|
|
20240115,184200,53188456200,7210,7210,7210,7210,0
|
|
20240115,184100,53188456200,7210,7210,7210,7210,0
|
|
20240115,184000,53188456200,7210,7210,7210,7210,0
|
|
20240115,183900,53188456200,7210,7210,7210,7210,0
|
|
20240115,183800,53188456200,7210,7210,7210,7210,0
|
|
20240115,183700,53188456200,7210,7210,7210,7210,0
|
|
20240115,183600,53188456200,7210,7210,7210,7210,0
|
|
20240115,183500,53188456200,7210,7210,7210,7210,0
|
|
20240115,183400,53188456200,7210,7210,7210,7210,0
|
|
20240115,183300,53188456200,7210,7210,7210,7210,0
|
|
20240115,183200,53188456200,7210,7210,7210,7210,0
|
|
20240115,183100,53188456200,7210,7210,7210,7210,0
|
|
20240115,183000,53188456200,7210,7210,7210,7210,0
|
|
20240115,182900,53188456200,7210,7210,7210,7210,0
|
|
20240115,182800,53188456200,7210,7210,7210,7210,0
|
|
20240115,182700,53188456200,7210,7210,7210,7210,0
|
|
20240115,182600,53188456200,7210,7210,7210,7210,0
|
|
20240115,182500,53188456200,7210,7210,7210,7210,0
|
|
20240115,182400,53188456200,7210,7210,7210,7210,0
|
|
20240115,182300,53188456200,7210,7210,7210,7210,52643
|
|
20240115,182200,53188456200,7210,7210,7210,7210,0
|
|
20240115,182100,53188456200,7210,7210,7210,7210,0
|
|
20240115,182000,53188456200,7210,7210,7210,7210,0
|
|
20240115,181900,53188456200,7210,7210,7210,7210,0
|
|
20240115,181800,53188456200,7210,7210,7210,7210,0
|
|
20240115,181700,53188456200,7210,7210,7210,7210,0
|
|
20240115,181600,53188456200,7210,7210,7210,7210,0
|
|
20240115,181500,53188456200,7210,7210,7210,7210,0
|
|
20240115,181400,53188456200,7210,7210,7210,7210,0
|
|
20240115,181300,53188456200,7210,7210,7210,7210,0
|
|
20240115,181200,53188456200,7210,7210,7210,7210,0
|
|
20240115,181100,53188456200,7210,7210,7210,7210,0
|
|
20240115,181000,53188456200,7210,7210,7210,7210,0
|
|
20240115,180900,53188456200,7210,7210,7210,7210,0
|
|
20240115,180800,53188456200,7210,7210,7210,7210,0
|
|
20240115,180700,53188456200,7210,7210,7210,7210,0
|
|
20240115,180600,53188456200,7210,7210,7210,7210,0
|
|
20240115,180500,53188456200,7210,7210,7210,7210,0
|
|
20240115,180400,53188456200,7210,7210,7210,7210,0
|
|
20240115,180300,53188456200,7210,7210,7210,7210,0
|
|
20240115,180200,53188456200,7210,7210,7210,7210,0
|
|
20240115,180100,53188456200,7210,7210,7210,7210,0
|
|
20240115,180000,53188456200,7210,7210,7210,7210,0
|
|
20240115,175900,53188456200,7210,7210,7210,7210,0
|
|
20240115,175800,53188456200,7210,7210,7210,7210,0
|
|
20240115,175700,53188456200,7210,7210,7210,7210,0
|
|
20240115,175600,53188456200,7210,7210,7210,7210,0
|
|
20240115,175500,53188456200,7210,7210,7210,7210,0
|
|
20240115,175400,53188456200,7210,7210,7210,7210,0
|
|
20240115,175300,53188456200,7210,7210,7210,7210,52643
|
|
20240115,175200,53188456200,7210,7210,7210,7210,0
|
|
20240115,175100,53188456200,7210,7210,7210,7210,0
|
|
20240115,175000,53188456200,7210,7210,7210,7210,0
|
|
20240115,174900,53188456200,7210,7210,7210,7210,0
|
|
20240115,174800,53188456200,7210,7210,7210,7210,0
|
|
20240115,174700,53188456200,7210,7210,7210,7210,0
|
|
20240115,174600,53188456200,7210,7210,7210,7210,0
|
|
20240115,174500,53188456200,7210,7210,7210,7210,0
|
|
20240115,174400,53188456200,7210,7210,7210,7210,0
|
|
20240115,174300,53188456200,7210,7210,7210,7210,0
|
|
20240115,174200,53188456200,7210,7210,7210,7210,0
|
|
20240115,174100,53188456200,7210,7210,7210,7210,0
|
|
20240115,174000,53188456200,7210,7210,7210,7210,0
|
|
20240115,173900,53188456200,7210,7210,7210,7210,0
|
|
20240115,173800,53188456200,7210,7210,7210,7210,0
|
|
20240115,173700,53188456200,7210,7210,7210,7210,0
|
|
20240115,173600,53188456200,7210,7210,7210,7210,0
|
|
20240115,173500,53188456200,7210,7210,7210,7210,0
|
|
20240115,173400,53188456200,7210,7210,7210,7210,0
|
|
20240115,173300,53188456200,7210,7210,7210,7210,0
|
|
20240115,173200,53188456200,7210,7210,7210,7210,0
|
|
20240115,173100,53188456200,7210,7210,7210,7210,0
|
|
20240115,173000,53188456200,7210,7210,7210,7210,0
|
|
20240115,172900,53188456200,7210,7210,7210,7210,0
|
|
20240115,172800,53188456200,7210,7210,7210,7210,0
|
|
20240115,172700,53188456200,7210,7210,7210,7210,0
|
|
20240115,172600,53188456200,7210,7210,7210,7210,0
|
|
20240115,172500,53188456200,7210,7210,7210,7210,0
|
|
20240115,172400,53188456200,7210,7210,7210,7210,0
|
|
20240115,172300,53188456200,7210,7210,7210,7210,52643
|
|
20240115,172200,53188456200,7210,7210,7210,7210,0
|
|
20240115,172100,53188456200,7210,7210,7210,7210,0
|
|
20240115,172000,53188456200,7210,7210,7210,7210,0
|
|
20240115,171900,53188456200,7210,7210,7210,7210,0
|
|
20240115,171800,53188456200,7210,7210,7210,7210,0
|
|
20240115,171700,53188456200,7210,7210,7210,7210,0
|
|
20240115,171600,53188456200,7210,7210,7210,7210,0
|
|
20240115,171500,53188456200,7210,7210,7210,7210,0
|
|
20240115,171400,53188456200,7210,7210,7210,7210,0
|
|
20240115,171300,53188456200,7210,7210,7210,7210,0
|
|
20240115,171200,53188456200,7210,7210,7210,7210,0
|
|
20240115,171100,53188456200,7210,7210,7210,7210,0
|
|
20240115,171000,53188456200,7210,7210,7210,7210,0
|
|
20240115,170900,53188456200,7210,7210,7210,7210,0
|
|
20240115,170800,53188456200,7210,7210,7210,7210,0
|
|
20240115,170700,53188456200,7210,7210,7210,7210,0
|
|
20240115,170600,53188456200,7210,7210,7210,7210,0
|
|
20240115,170500,53188456200,7210,7210,7210,7210,0
|
|
20240115,170400,53188456200,7210,7210,7210,7210,0
|
|
20240115,170300,53188456200,7210,7210,7210,7210,0
|
|
20240115,170200,53188456200,7210,7210,7210,7210,0
|
|
20240115,170100,53188456200,7210,7210,7210,7210,0
|
|
20240115,170000,53188456200,7210,7210,7210,7210,0
|
|
20240115,165900,53188456200,7210,7210,7210,7210,0
|
|
20240115,165800,53188456200,7210,7210,7210,7210,0
|
|
20240115,165700,53188456200,7210,7210,7210,7210,0
|
|
20240115,165600,53188456200,7210,7210,7210,7210,0
|
|
20240115,165500,53188456200,7210,7210,7210,7210,0
|
|
20240115,165400,53188456200,7210,7210,7210,7210,0
|
|
20240115,165300,53188456200,7210,7210,7210,7210,52643
|
|
20240115,165200,53188456200,7210,7210,7210,7210,0
|
|
20240115,165100,53188456200,7210,7210,7210,7210,0
|
|
20240115,165000,53188456200,7210,7210,7210,7210,0
|
|
20240115,164900,53188456200,7210,7210,7210,7210,0
|
|
20240115,164800,53188456200,7210,7210,7210,7210,0
|
|
20240115,164700,53188456200,7210,7210,7210,7210,0
|
|
20240115,164600,53188456200,7210,7210,7210,7210,0
|
|
20240115,164500,53188456200,7210,7210,7210,7210,0
|
|
20240115,164400,53188456200,7210,7210,7210,7210,0
|
|
20240115,164300,53188456200,7210,7210,7210,7210,0
|
|
20240115,164200,53188456200,7210,7210,7210,7210,0
|
|
20240115,164100,53188456200,7210,7210,7210,7210,0
|
|
20240115,164000,53188456200,7210,7210,7210,7210,0
|
|
20240115,163900,53188456200,7210,7210,7210,7210,0
|
|
20240115,163800,53188456200,7210,7210,7210,7210,0
|
|
20240115,163700,53188456200,7210,7210,7210,7210,0
|
|
20240115,163600,53188456200,7210,7210,7210,7210,0
|
|
20240115,163500,53188456200,7210,7210,7210,7210,0
|
|
20240115,163400,53188456200,7210,7210,7210,7210,0
|
|
20240115,163300,53188456200,7210,7210,7210,7210,0
|
|
20240115,163200,53188456200,7210,7210,7210,7210,0
|
|
20240115,163100,53188456200,7210,7210,7210,7210,0
|
|
20240115,163000,53188456200,7210,7210,7210,7210,0
|
|
20240115,162900,53188456200,7210,7210,7210,7210,0
|
|
20240115,162800,53188456200,7210,7210,7210,7210,0
|
|
20240115,162700,53188456200,7210,7210,7210,7210,0
|
|
20240115,162600,53188456200,7210,7210,7210,7210,0
|
|
20240115,162500,53188456200,7210,7210,7210,7210,0
|
|
20240115,162400,53188456200,7210,7210,7210,7210,0
|
|
20240115,162300,53188456200,7210,7210,7210,7210,52643
|
|
20240115,162200,53188456200,7210,7210,7210,7210,0
|
|
20240115,162100,53188456200,7210,7210,7210,7210,0
|
|
20240115,162000,53188456200,7210,7210,7210,7210,0
|
|
20240115,161900,53188456200,7210,7210,7210,7210,0
|
|
20240115,161800,53188456200,7210,7210,7210,7210,0
|
|
20240115,161700,53188456200,7210,7210,7210,7210,0
|
|
20240115,161600,53188456200,7210,7210,7210,7210,0
|
|
20240115,161500,53188456200,7210,7210,7210,7210,0
|
|
20240115,161400,53188456200,7210,7210,7210,7210,0
|
|
20240115,161300,53188456200,7210,7210,7210,7210,0
|
|
20240115,161200,53188456200,7210,7210,7210,7210,0
|
|
20240115,161100,53188456200,7210,7210,7210,7210,0
|
|
20240115,161000,53188456200,7210,7210,7210,7210,0
|
|
20240115,160900,53188456200,7210,7210,7210,7210,0
|
|
20240115,160800,53188456200,7210,7210,7210,7210,0
|
|
20240115,160700,53188456200,7210,7210,7210,7210,0
|
|
20240115,160600,53188456200,7210,7210,7210,7210,0
|
|
20240115,160500,53188456200,7210,7210,7210,7210,0
|
|
20240115,160400,53188456200,7210,7210,7210,7210,0
|
|
20240115,160300,53188456200,7210,7210,7210,7210,0
|
|
20240115,160200,53188456200,7210,7210,7210,7210,0
|
|
20240115,160100,53188456200,7210,7210,7210,7210,0
|
|
20240115,160000,53188456200,7210,7210,7210,7210,0
|
|
20240115,155900,53188456200,7210,7210,7210,7210,0
|
|
20240115,155800,53188456200,7210,7210,7210,7210,0
|
|
20240115,155700,53188456200,7210,7210,7210,7210,0
|
|
20240115,155600,53188456200,7210,7210,7210,7210,0
|
|
20240115,155500,53188456200,7210,7210,7210,7210,0
|
|
20240115,155400,53188456200,7210,7210,7210,7210,0
|
|
20240115,155300,53188456200,7210,7210,7210,7210,52643
|
|
20240115,155200,53188456200,7210,7210,7210,7210,0
|
|
20240115,155100,53188456200,7210,7210,7210,7210,0
|
|
20240115,155000,53188456200,7210,7210,7210,7210,0
|
|
20240115,154900,53188456200,7210,7210,7210,7210,0
|
|
20240115,154800,53188456200,7210,7210,7210,7210,0
|
|
20240115,154700,53188456200,7210,7210,7210,7210,0
|
|
20240115,154600,53188456200,7210,7210,7210,7210,0
|
|
20240115,154500,53188456200,7210,7210,7210,7210,0
|
|
20240115,154400,53188456200,7210,7210,7210,7210,0
|
|
20240115,154300,53188456200,7210,7210,7210,7210,0
|
|
20240115,154200,53188456200,7210,7210,7210,7210,0
|
|
20240115,154100,53188456200,7210,7210,7210,7210,0
|
|
20240115,154000,53188456200,7210,7210,7210,7210,0
|
|
20240115,153900,53188456200,7210,7210,7210,7210,0
|
|
20240115,153800,53188456200,7210,7210,7210,7210,0
|
|
20240115,153700,53188456200,7210,7210,7210,7210,0
|
|
20240115,153600,53188456200,7210,7210,7210,7210,0
|
|
20240115,153500,53188456200,7210,7210,7210,7210,0
|
|
20240115,153400,53188456200,7210,7210,7210,7210,0
|
|
20240115,153300,53188456200,7210,7210,7210,7210,0
|
|
20240115,153200,53188456200,7210,7210,7210,7210,0
|
|
20240115,153100,53188456200,7210,7210,7210,7210,0
|
|
20240115,153000,53188456200,7210,7210,7210,7210,52643
|
|
20240115,152900,52808900170,7200,7200,7200,7200,0
|
|
20240115,152800,52808900170,7200,7200,7200,7200,0
|
|
20240115,152700,52808900170,7200,7200,7200,7200,0
|
|
20240115,152600,52808900170,7200,7200,7200,7200,0
|
|
20240115,152500,52808900170,7200,7200,7200,7200,0
|
|
20240115,152400,52808900170,7200,7200,7200,7200,0
|
|
20240115,152300,52808900170,7200,7200,7200,7200,0
|
|
20240115,152200,52808900170,7200,7200,7200,7200,0
|
|
20240115,152100,52808900170,7200,7200,7200,7200,0
|
|
20240115,152000,52808900170,7200,7200,7200,7200,0
|
|
20240115,151900,52808900170,7200,7210,7210,7170,18819
|
|
20240115,151800,52673655850,7210,7200,7210,7190,20408
|
|
20240115,151700,52526673970,7210,7200,7210,7200,7338
|
|
20240115,151600,52473802660,7200,7190,7210,7180,12363
|
|
20240115,151500,52384791850,7190,7190,7200,7180,3423
|
|
20240115,151400,52360189610,7190,7190,7200,7170,16206
|
|
20240115,151300,52243728840,7190,7170,7190,7160,3533
|
|
20240115,151200,52218381810,7170,7180,7190,7160,6698
|
|
20240115,151100,52170367790,7190,7170,7190,7160,7297
|
|
20240115,151000,52118021200,7160,7180,7190,7160,9664
|
|
20240115,150900,52048704350,7180,7200,7200,7170,15357
|
|
20240115,150800,51938336330,7200,7200,7210,7190,14105
|
|
20240115,150700,51836762430,7200,7190,7200,7190,7805
|
|
20240115,150600,51780595810,7190,7190,7190,7170,9421
|
|
20240115,150500,51712912740,7190,7190,7200,7180,6593
|
|
20240115,150400,51665503900,7180,7180,7210,7170,18119
|
|
20240115,150300,51535145190,7180,7180,7180,7160,5798
|
|
20240115,150200,51493597960,7180,7180,7200,7160,15073
|
|
20240115,150100,51385399340,7180,7160,7190,7150,23441
|
|
20240115,150000,51217318890,7160,7170,7170,7130,8167
|
|
20240115,145900,51158892280,7170,7160,7170,7130,18696
|
|
20240115,145800,51025068290,7160,7130,7180,7110,21441
|
|
20240115,145700,50871712250,7120,7100,7130,7080,12312
|
|
20240115,145600,50784304190,7100,7090,7100,7070,9774
|
|
20240115,145500,50715042320,7100,7090,7110,7090,6812
|
|
20240115,145400,50666708260,7080,7060,7090,7060,10057
|
|
20240115,145300,50595510900,7070,7070,7080,7060,2824
|
|
20240115,145200,50575544050,7060,7060,7070,7050,3251
|
|
20240115,145100,50552572420,7060,7040,7070,7030,6730
|
|
20240115,145000,50505160960,7040,7040,7050,7020,1086
|
|
20240115,144900,50497524080,7040,7030,7050,7010,5400
|
|
20240115,144800,50459611600,7050,7050,7050,7030,3440
|
|
20240115,144700,50435396010,7050,7030,7050,7020,3973
|
|
20240115,144600,50407455910,7030,7020,7040,7020,2707
|
|
20240115,144500,50388434260,7030,7010,7050,7010,6060
|
|
20240115,144400,50345861830,7020,7010,7020,7000,3810
|
|
20240115,144300,50319154160,7020,7030,7030,7000,9504
|
|
20240115,144200,50252615690,7010,7000,7030,7000,6754
|
|
20240115,144100,50205307810,7010,7030,7030,7000,25141
|
|
20240115,144000,50029187530,7020,7040,7040,7010,18106
|
|
20240115,143900,49902054890,7040,7050,7060,7040,12537
|
|
20240115,143800,49813712970,7050,7070,7080,7050,3156
|
|
20240115,143700,49791426980,7070,7070,7080,7060,2846
|
|
20240115,143600,49771327890,7080,7070,7090,7060,2993
|
|
20240115,143500,49750158110,7070,7080,7080,7040,4360
|
|
20240115,143400,49719410250,7060,7090,7100,7060,6011
|
|
20240115,143300,49676927730,7090,7030,7100,7030,8675
|
|
20240115,143200,49615641970,7030,7050,7050,7030,4317
|
|
20240115,143100,49585260510,7040,7060,7060,7030,9547
|
|
20240115,143000,49518032290,7050,7050,7060,7030,6174
|
|
20240115,142900,49474568710,7030,7060,7070,7030,19963
|
|
20240115,142800,49334011340,7060,7070,7070,7050,6062
|
|
20240115,142700,49291234110,7060,7080,7080,7060,9493
|
|
20240115,142600,49224144320,7080,7080,7090,7070,3999
|
|
20240115,142500,49195847660,7070,7100,7100,7070,9666
|
|
20240115,142400,49127440550,7090,7100,7110,7080,9129
|
|
20240115,142300,49062700200,7110,7120,7120,7090,9621
|
|
20240115,142200,48994446780,7110,7140,7140,7110,2744
|
|
20240115,142100,48974932280,7120,7140,7150,7120,2355
|
|
20240115,142000,48958134160,7140,7140,7160,7140,1869
|
|
20240115,141900,48944785040,7170,7140,7170,7130,4317
|
|
20240115,141800,48913921850,7110,7120,7140,7110,5034
|
|
20240115,141700,48878091200,7120,7100,7120,7100,5587
|
|
20240115,141600,48838389030,7110,7110,7120,7090,5746
|
|
20240115,141500,48797594320,7110,7090,7120,7090,1669
|
|
20240115,141400,48785743970,7120,7110,7120,7080,10084
|
|
20240115,141300,48714243100,7100,7110,7120,7090,4760
|
|
20240115,141200,48680417440,7110,7130,7130,7100,2271
|
|
20240115,141100,48664265410,7130,7150,7150,7100,2521
|
|
20240115,141000,48646281120,7150,7090,7150,7090,12314
|
|
20240115,140900,48558912440,7100,7130,7130,7090,18407
|
|
20240115,140800,48428132120,7120,7150,7150,7110,8178
|
|
20240115,140700,48369880730,7140,7140,7160,7130,2690
|
|
20240115,140600,48350684590,7130,7130,7140,7120,4588
|
|
20240115,140500,48317978240,7120,7140,7140,7120,5972
|
|
20240115,140400,48275424770,7140,7160,7180,7130,10308
|
|
20240115,140300,48201766640,7180,7170,7190,7150,6104
|
|
20240115,140200,48158026460,7160,7160,7170,7150,1896
|
|
20240115,140100,48144452040,7170,7180,7200,7160,4206
|
|
20240115,140000,48114270660,7180,7190,7200,7170,1598
|
|
20240115,135900,48102794820,7190,7200,7210,7160,7671
|
|
20240115,135800,48047717240,7200,7170,7200,7160,2855
|
|
20240115,135700,48027237630,7180,7150,7180,7140,6816
|
|
20240115,135600,47978457830,7160,7140,7180,7140,7099
|
|
20240115,135500,47927678900,7140,7150,7160,7130,9060
|
|
20240115,135400,47862984580,7140,7210,7210,7140,15912
|
|
20240115,135300,47748958860,7210,7220,7240,7190,23030
|
|
20240115,135200,47582609550,7230,7190,7230,7190,12728
|
|
20240115,135100,47490730010,7200,7180,7210,7170,8356
|
|
20240115,135000,47430640420,7170,7190,7200,7170,5805
|
|
20240115,134900,47388952800,7200,7200,7210,7190,5212
|
|
20240115,134800,47351453090,7210,7170,7210,7160,6157
|
|
20240115,134700,47307198630,7160,7180,7190,7160,18693
|
|
20240115,134600,47173135870,7190,7220,7220,7180,17851
|
|
20240115,134500,47044546780,7220,7160,7220,7150,20857
|
|
20240115,134400,46894535860,7160,7150,7160,7140,7185
|
|
20240115,134300,46843140470,7150,7100,7150,7080,30260
|
|
20240115,134200,46628147490,7110,7110,7120,7100,19600
|
|
20240115,134100,46488858400,7120,7110,7130,7100,19069
|
|
20240115,134000,46353220660,7110,7150,7160,7100,64887
|
|
20240115,133900,45891277380,7150,7190,7200,7150,18684
|
|
20240115,133800,45757431820,7190,7180,7190,7160,6496
|
|
20240115,133700,45710825510,7170,7160,7200,7150,14684
|
|
20240115,133600,45605614100,7160,7180,7190,7160,15848
|
|
20240115,133500,45491874060,7190,7180,7190,7150,22803
|
|
20240115,133400,45328607680,7180,7220,7230,7180,15679
|
|
20240115,133300,45215847960,7220,7220,7230,7190,4636
|
|
20240115,133200,45182421270,7220,7170,7230,7170,10100
|
|
20240115,133100,45109795240,7170,7200,7210,7160,32610
|
|
20240115,133000,44875672430,7200,7250,7260,7200,8416
|
|
20240115,132900,44814918810,7240,7260,7270,7210,22223
|
|
20240115,132800,44654088220,7260,7250,7270,7230,16872
|
|
20240115,132700,44531726160,7250,7220,7270,7200,39141
|
|
20240115,132600,44247815340,7220,7190,7220,7170,15868
|
|
20240115,132500,44133775950,7200,7200,7210,7170,24448
|
|
20240115,132400,43958062030,7200,7210,7220,7140,64252
|
|
20240115,132300,43497763360,7230,7220,7230,7200,20465
|
|
20240115,132200,43350013340,7230,7250,7250,7170,65615
|
|
20240115,132100,42877663070,7250,7220,7260,7210,30073
|
|
20240115,132000,42660289990,7220,7300,7300,7180,95639
|
|
20240115,131900,41968790660,7300,7250,7300,7240,26484
|
|
20240115,131800,41775948720,7250,7280,7290,7200,141408
|
|
20240115,131700,40752083750,7280,7300,7300,7240,106573
|
|
20240115,131600,39977392130,7300,7460,7480,7260,249342
|
|
20240115,131500,38150808280,7460,7520,7560,7440,83922
|
|
20240115,131400,37521323470,7520,7460,7560,7460,129243
|
|
20240115,131300,36549707310,7460,7530,7530,7420,93751
|
|
20240115,131200,35849747830,7530,7470,7530,7400,157939
|
|
20240115,131100,34671341610,7460,7600,7640,7410,339361
|
|
20240115,131000,32121626980,7590,7710,7720,7590,217518
|
|
20240115,130900,30456090230,7710,7690,7780,7620,350243
|
|
20240115,130800,27764854600,7690,7740,7760,7680,440875
|
|
20240115,130700,24359684430,7640,7640,7640,7640,0
|
|
20240115,130600,24359684430,7640,7570,7640,7560,113580
|
|
20240115,130500,23495986000,7560,7520,7570,7470,189617
|
|
20240115,130400,22071769470,7520,7480,7550,7460,246083
|
|
20240115,130300,20224109030,7480,7420,7530,7400,363826
|
|
20240115,130200,17504998810,7400,7410,7450,7360,235182
|
|
20240115,130100,15760554350,7410,7280,7450,7270,269267
|
|
20240115,130000,13767541860,7280,7410,7440,7220,212709
|
|
20240115,125900,12211760510,7410,7190,7440,7170,185775
|
|
20240115,125800,10855060780,7180,7180,7230,7140,62609
|
|
20240115,125700,10405395630,7170,7240,7280,7150,113791
|
|
20240115,125600,9583618170,7240,7100,7300,7100,322757
|
|
20240115,125500,7244995070,7100,6980,7160,6980,72378
|
|
20240115,125400,6732805070,6970,6970,6970,6970,95
|
|
20240115,125300,6732142920,6960,6970,6970,6960,100
|
|
20240115,125200,6731446450,6970,6960,6970,6960,456
|
|
20240115,125100,6728268440,6970,6980,6980,6960,1420
|
|
20240115,125000,6718372830,6980,6980,7000,6980,531
|
|
20240115,124900,6714666430,6980,6970,6980,6960,2182
|
|
20240115,124800,6699477640,6970,6980,6980,6970,1068
|
|
20240115,124700,6692033610,6970,7000,7000,6970,3991
|
|
20240115,124600,6664179270,7000,6990,7000,6980,760
|
|
20240115,124500,6658867430,6990,6980,7000,6980,2123
|
|
20240115,124400,6644033410,6980,6980,6980,6980,115
|
|
20240115,124300,6643230710,6980,6970,6980,6970,1347
|
|
20240115,124200,6633841250,6970,6990,6990,6970,1109
|
|
20240115,124100,6626100550,6990,6990,6990,6990,815
|
|
20240115,124000,6620403700,6990,6990,6990,6980,573
|
|
20240115,123900,6616401880,6990,6990,6990,6990,24
|
|
20240115,123800,6616234120,6980,6980,6980,6980,501
|
|
20240115,123700,6612737140,6990,6970,6990,6970,32
|
|
20240115,123600,6612514060,6970,6990,6990,6970,610
|
|
20240115,123500,6608252580,6980,6980,6980,6970,3208
|
|
20240115,123400,6585881610,6980,7000,7000,6980,9557
|
|
20240115,123300,6519090940,7000,7000,7000,6990,128
|
|
20240115,123200,6518194960,6990,6990,6990,6980,1244
|
|
20240115,123100,6509504690,6990,6990,6990,6990,1669
|
|
20240115,123000,6497838380,6990,7000,7000,6990,527
|
|
20240115,122900,6494154600,7000,7000,7000,6990,518
|
|
20240115,122800,6490530040,7000,7000,7000,7000,756
|
|
20240115,122700,6485238040,7000,6990,7000,6990,1161
|
|
20240115,122600,6477112600,6990,6990,7010,6990,328
|
|
20240115,122500,6474819680,6990,7000,7000,6990,2039
|
|
20240115,122400,6460552870,7000,7010,7010,7000,693
|
|
20240115,122300,6455701360,7010,7000,7010,7000,71
|
|
20240115,122200,6455204350,7000,7000,7000,7000,92
|
|
20240115,122100,6454560350,6990,7010,7010,6990,2953
|
|
20240115,122000,6433893360,7010,7010,7010,7000,353
|
|
20240115,121900,6431422300,7010,7010,7010,7000,47
|
|
20240115,121800,6431093030,7000,7000,7000,7000,446
|
|
20240115,121700,6427971030,7000,7000,7000,7000,2203
|
|
20240115,121600,6412550030,7000,7000,7010,7000,548
|
|
20240115,121500,6408714010,7000,7010,7010,7000,356
|
|
20240115,121400,6406218550,7000,7010,7010,7000,33
|
|
20240115,121300,6405987270,7000,7020,7020,7000,23
|
|
20240115,121200,6405826070,7020,7010,7020,7000,6885
|
|
20240115,121100,6357580080,7020,7020,7030,7020,881
|
|
20240115,121000,6351389960,7020,7020,7030,7020,432
|
|
20240115,120900,6348357220,7030,7030,7030,7030,32
|
|
20240115,120800,6348132260,7030,7010,7030,7010,954
|
|
20240115,120700,6341443030,7010,7020,7020,7010,951
|
|
20240115,120600,6334773360,7020,7010,7020,7010,5318
|
|
20240115,120500,6297494130,7010,7020,7020,7010,352
|
|
20240115,120400,6295024060,7020,7020,7020,7010,947
|
|
20240115,120300,6288377540,7020,7040,7040,7020,1854
|
|
20240115,120200,6275352700,7040,7040,7040,7040,71
|
|
20240115,120100,6274852860,7040,7050,7050,7040,488
|
|
20240115,120000,6271417320,7050,7060,7060,7050,1233
|
|
20240115,115900,6262722940,7050,7050,7060,7050,1161
|
|
20240115,115800,6254531130,7050,7060,7060,7050,268
|
|
20240115,115700,6252641190,7050,7060,7060,7050,212
|
|
20240115,115600,6251146480,7060,7070,7070,7060,813
|
|
20240115,115500,6245399940,7070,7070,7080,7070,2119
|
|
20240115,115400,6230407960,7080,7050,7080,7050,5298
|
|
20240115,115300,6192970980,7050,7050,7050,7050,204
|
|
20240115,115200,6191532780,7050,7050,7050,7030,1117
|
|
20240115,115100,6183666550,7050,7050,7050,7040,1077
|
|
20240115,115000,6176074950,7030,7050,7060,7030,307
|
|
20240115,114900,6173912060,7050,7040,7060,7040,73
|
|
20240115,114800,6173397140,7040,7050,7060,7040,843
|
|
20240115,114700,6167461990,7040,7050,7050,7040,894
|
|
20240115,114600,6161161090,7050,7060,7060,7040,544
|
|
20240115,114500,6157322600,7060,7040,7060,7040,2685
|
|
20240115,114400,6138377680,7030,7010,7030,7010,245
|
|
20240115,114300,6136656500,7010,7010,7010,7010,1583
|
|
20240115,114200,6125559670,7010,7010,7010,7010,355
|
|
20240115,114100,6123071120,7000,7000,7000,7000,174
|
|
20240115,114000,6121853120,7000,7000,7000,7000,165
|
|
20240115,113900,6120698120,6990,6990,6990,6990,159
|
|
20240115,113800,6119586710,6990,6990,6990,6990,541
|
|
20240115,113700,6115805120,6990,6990,6990,6990,741
|
|
20240115,113600,6110625530,6990,7000,7000,6990,2652
|
|
20240115,113500,6092086480,7000,7000,7000,6990,52
|
|
20240115,113400,6091722510,7000,7000,7000,7000,109
|
|
20240115,113300,6090959510,7000,6990,7000,6990,173
|
|
20240115,113200,6089749960,6990,7000,7000,6990,2456
|
|
20240115,113100,6072573450,7000,7010,7010,7000,787
|
|
20240115,113000,6067064130,7010,7000,7010,7000,781
|
|
20240115,112900,6061596970,7000,7000,7010,7000,1953
|
|
20240115,112800,6047925310,7000,7000,7000,7000,107
|
|
20240115,112700,6047176310,7010,7010,7020,7010,600
|
|
20240115,112600,6042970300,7010,7030,7030,7010,2811
|
|
20240115,112500,6023254820,7030,7040,7040,7010,989
|
|
20240115,112400,6016313030,7040,7050,7050,7040,94
|
|
20240115,112300,6015651210,7050,7040,7050,7020,321
|
|
20240115,112200,6013391440,7040,7050,7050,7040,660
|
|
20240115,112100,6008739070,7050,7040,7050,7010,585
|
|
20240115,112000,6004617630,7010,7010,7010,7000,4351
|
|
20240115,111900,5974150470,7010,7040,7040,7010,3026
|
|
20240115,111800,5952895160,7050,7050,7050,7040,790
|
|
20240115,111700,5947326660,7040,7040,7040,7040,115
|
|
20240115,111600,5946517060,7050,7040,7050,7040,1078
|
|
20240115,111500,5938926590,7040,7060,7060,7040,941
|
|
20240115,111400,5932290950,7060,7060,7060,7050,445
|
|
20240115,111300,5929149770,7060,7050,7060,7040,502
|
|
20240115,111200,5925612450,7050,7050,7050,7040,959
|
|
20240115,111100,5918854750,7040,7070,7070,7040,2675
|
|
20240115,111000,5899982750,7070,7080,7080,7060,1444
|
|
20240115,110900,5889775910,7080,7040,7080,7040,7423
|
|
20240115,110800,5837347220,7040,7040,7050,7040,176
|
|
20240115,110700,5836107880,7030,7040,7040,7030,1060
|
|
20240115,110600,5828645960,7040,7010,7040,7010,1082
|
|
20240115,110500,5821035790,7020,7030,7030,7020,299
|
|
20240115,110400,5818936320,7030,7030,7040,7030,622
|
|
20240115,110300,5814562490,7030,7020,7040,7000,1324
|
|
20240115,110200,5805267410,7020,6990,7020,6990,2551
|
|
20240115,110100,5787396250,6990,7000,7000,6990,615
|
|
20240115,110000,5783097070,7000,6990,7000,6990,943
|
|
20240115,105900,5776501800,6990,6990,6990,6990,395
|
|
20240115,105800,5773740750,6990,6990,7000,6990,670
|
|
20240115,105700,5769057100,6990,6990,6990,6990,344
|
|
20240115,105600,5766652540,6990,6980,6990,6980,752
|
|
20240115,105500,5761396090,6980,6970,6990,6970,2146
|
|
20240115,105400,5746404910,6980,6980,6980,6980,1084
|
|
20240115,105300,5738838590,6970,6980,6990,6970,1224
|
|
20240115,105200,5730301450,6980,6980,6990,6980,1594
|
|
20240115,105100,5719168210,6980,6980,6980,6980,316
|
|
20240115,105000,5716962530,6980,7000,7000,6980,3454
|
|
20240115,104900,5692827820,7000,6990,7010,6990,1760
|
|
20240115,104800,5680503710,6990,7000,7000,6980,573
|
|
20240115,104700,5676501190,7000,7000,7010,6990,3044
|
|
20240115,104600,5655213720,7000,7010,7010,7000,988
|
|
20240115,104500,5648296900,7020,7000,7020,7000,1089
|
|
20240115,104400,5640673800,7000,7030,7030,7000,2634
|
|
20240115,104300,5622200040,7030,7030,7040,7030,462
|
|
20240115,104200,5618951970,7040,7050,7050,7040,1461
|
|
20240115,104100,5608660910,7060,7040,7060,7040,601
|
|
20240115,104000,5604424550,7040,7070,7080,7040,3938
|
|
20240115,103900,5576620750,7070,7070,7080,7060,1525
|
|
20240115,103800,5565835090,7070,7070,7080,7060,915
|
|
20240115,103700,5559369630,7070,7090,7100,7060,2101
|
|
20240115,103600,5544483570,7090,7050,7100,7050,8139
|
|
20240115,103500,5486886170,7050,7030,7060,7030,2554
|
|
20240115,103400,5468897300,7040,7040,7050,7030,1562
|
|
20240115,103300,5457904530,7050,7010,7050,7010,4834
|
|
20240115,103200,5423919830,7010,7000,7020,7000,1703
|
|
20240115,103100,5411997040,7000,7000,7020,7000,1546
|
|
20240115,103000,5401173920,7000,7020,7020,7000,436
|
|
20240115,102900,5398115130,7030,7030,7030,7000,2656
|
|
20240115,102800,5379456840,7030,7030,7040,7030,1755
|
|
20240115,102700,5367111550,7030,7020,7030,7020,2832
|
|
20240115,102600,5347212640,7010,7020,7020,7010,2845
|
|
20240115,102500,5327248800,7020,7010,7020,7010,222
|
|
20240115,102400,5325692530,7010,7000,7010,6990,1468
|
|
20240115,102300,5315417830,6980,6980,7010,6980,2969
|
|
20240115,102200,5294659650,6980,6990,6990,6970,834
|
|
20240115,102100,5288834780,6990,6990,6990,6970,9
|
|
20240115,102000,5288771990,6970,6960,6990,6960,2656
|
|
20240115,101900,5270239440,6980,6950,6980,6950,4013
|
|
20240115,101800,5242338760,6950,6980,6980,6950,3123
|
|
20240115,101700,5220583950,6980,6990,6990,6980,2342
|
|
20240115,101600,5204233860,6990,7000,7000,6990,2102
|
|
20240115,101500,5189540740,7000,6990,7000,6990,1865
|
|
20240115,101400,5176503890,7000,7010,7010,7000,3562
|
|
20240115,101300,5151567520,7010,7010,7020,7000,534
|
|
20240115,101200,5147824570,7000,7010,7010,7000,591
|
|
20240115,101100,5143686320,7010,7010,7010,7000,411
|
|
20240115,101000,5140807040,7010,7000,7010,7000,41
|
|
20240115,100900,5140519790,7000,7010,7010,7000,2879
|
|
20240115,100800,5120349760,7010,7020,7020,7010,1149
|
|
20240115,100700,5112286040,7030,7010,7030,7000,3359
|
|
20240115,100600,5088693080,7010,6990,7010,6970,8602
|
|
20240115,100500,5028492220,6990,6960,7000,6950,2167
|
|
20240115,100400,5013381380,6950,6930,6970,6920,1707
|
|
20240115,100300,5001512750,6920,6960,6960,6920,7115
|
|
20240115,100200,4952236460,6930,6940,6970,6930,7082
|
|
20240115,100100,4903137990,6930,6960,6980,6930,9805
|
|
20240115,100000,4835047400,6980,6990,7000,6960,5376
|
|
20240115,095900,4797516300,6970,6970,6990,6930,5421
|
|
20240115,095800,4759740010,6930,7010,7010,6900,36162
|
|
20240115,095700,4507915230,7010,7040,7050,7010,10574
|
|
20240115,095600,4433678780,7040,7040,7050,7030,3278
|
|
20240115,095500,4410594900,7050,7050,7050,7040,3101
|
|
20240115,095400,4388763190,7040,7060,7060,7040,7863
|
|
20240115,095300,4333353020,7060,7050,7060,7050,2083
|
|
20240115,095200,4318654510,7060,7070,7070,7060,2889
|
|
20240115,095100,4298250990,7060,7080,7080,7060,2871
|
|
20240115,095000,4277956320,7070,7090,7090,7060,6701
|
|
20240115,094900,4230567430,7090,7080,7090,7080,2770
|
|
20240115,094800,4210941210,7090,7080,7090,7080,732
|
|
20240115,094700,4205758610,7080,7070,7090,7070,2068
|
|
20240115,094600,4191118780,7070,7070,7080,7070,1748
|
|
20240115,094500,4178760320,7080,7070,7080,7070,2277
|
|
20240115,094400,4162653740,7080,7080,7080,7070,1490
|
|
20240115,094300,4152114680,7080,7060,7080,7060,3104
|
|
20240115,094200,4130184920,7070,7070,7090,7060,2752
|
|
20240115,094100,4110728240,7070,7100,7110,7070,3779
|
|
20240115,094000,4083916930,7100,7100,7100,7070,6998
|
|
20240115,093900,4034307240,7090,7070,7100,7070,3722
|
|
20240115,093800,4007945710,7080,7070,7080,7050,3814
|
|
20240115,093700,3981013320,7070,7070,7070,7060,2890
|
|
20240115,093600,3960601210,7070,7060,7070,7050,3128
|
|
20240115,093500,3938510240,7050,7060,7060,7040,4322
|
|
20240115,093400,3908033280,7060,7050,7060,7050,6565
|
|
20240115,093300,3861732530,7050,7090,7100,7050,34970
|
|
20240115,093200,3614542340,7090,7110,7120,7080,17273
|
|
20240115,093100,3492008950,7110,7140,7140,7110,6853
|
|
20240115,093000,3443196740,7140,7140,7150,7120,6428
|
|
20240115,092900,3397311560,7150,7130,7150,7120,18275
|
|
20240115,092800,3266866810,7120,7120,7130,7110,12376
|
|
20240115,092700,3178736160,7120,7100,7120,7080,14256
|
|
20240115,092600,3077575930,7100,7140,7150,7090,24456
|
|
20240115,092500,2903565130,7140,7120,7170,7120,34218
|
|
20240115,092400,2659309030,7130,7110,7130,7110,30580
|
|
20240115,092300,2441519210,7110,7070,7120,7070,57043
|
|
20240115,092200,2036872460,7060,7030,7070,7020,10934
|
|
20240115,092100,1959683220,7020,7050,7050,7020,1778
|
|
20240115,092000,1947163450,7000,7000,7050,7000,9487
|
|
20240115,091900,1880425360,7000,6990,7020,6970,6218
|
|
20240115,091800,1836943830,6980,7020,7020,6980,7918
|
|
20240115,091700,1781528560,7020,7040,7050,7010,8419
|
|
20240115,091600,1722341070,7050,7050,7050,7030,3387
|
|
20240115,091500,1698477860,7050,7030,7060,7020,7208
|
|
20240115,091400,1647733700,7030,7020,7040,7000,3504
|
|
20240115,091300,1623145060,7010,7030,7050,7010,4217
|
|
20240115,091200,1593556630,7030,7050,7070,7020,14147
|
|
20240115,091100,1493838010,7060,7010,7060,7000,12024
|
|
20240115,091000,1409461050,7010,7020,7030,7010,6110
|
|
20240115,090900,1366556780,7020,7050,7050,7020,3640
|
|
20240115,090800,1340971370,7040,7040,7050,7020,26991
|
|
20240115,090700,1151093310,7040,7040,7060,7030,19077
|
|
20240115,090600,1016652910,7040,7050,7050,7010,28344
|
|
20240115,090500,817415560,7050,6960,7050,6960,35719
|
|
20240115,090400,567184850,6980,6950,6980,6920,8033
|
|
20240115,090300,511360260,6950,6950,6990,6910,7574
|
|
20240115,090200,458691190,6950,6860,6950,6850,7823
|
|
20240115,090100,404884930,6860,6880,6880,6850,7443
|
|
20240115,090000,353786570,6870,6950,6980,6850,49797
|