626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192300,85736604120,7090,7090,7090,7090,42798
|
|
20240116,192200,85736604120,7090,7090,7090,7090,0
|
|
20240116,192100,85736604120,7090,7090,7090,7090,0
|
|
20240116,192000,85736604120,7090,7090,7090,7090,0
|
|
20240116,191900,85736604120,7090,7090,7090,7090,0
|
|
20240116,191800,85736604120,7090,7090,7090,7090,0
|
|
20240116,191700,85736604120,7090,7090,7090,7090,0
|
|
20240116,191600,85736604120,7090,7090,7090,7090,0
|
|
20240116,191500,85736604120,7090,7090,7090,7090,0
|
|
20240116,191400,85736604120,7090,7090,7090,7090,0
|
|
20240116,191300,85736604120,7090,7090,7090,7090,0
|
|
20240116,191200,85736604120,7090,7090,7090,7090,0
|
|
20240116,191100,85736604120,7090,7090,7090,7090,0
|
|
20240116,191000,85736604120,7090,7090,7090,7090,0
|
|
20240116,190900,85736604120,7090,7090,7090,7090,0
|
|
20240116,190800,85736604120,7090,7090,7090,7090,0
|
|
20240116,190700,85736604120,7090,7090,7090,7090,0
|
|
20240116,190600,85736604120,7090,7090,7090,7090,0
|
|
20240116,190500,85736604120,7090,7090,7090,7090,0
|
|
20240116,190400,85736604120,7090,7090,7090,7090,0
|
|
20240116,190300,85736604120,7090,7090,7090,7090,0
|
|
20240116,190200,85736604120,7090,7090,7090,7090,0
|
|
20240116,190100,85736604120,7090,7090,7090,7090,0
|
|
20240116,190000,85736604120,7090,7090,7090,7090,0
|
|
20240116,185900,85736604120,7090,7090,7090,7090,0
|
|
20240116,185800,85736604120,7090,7090,7090,7090,0
|
|
20240116,185700,85736604120,7090,7090,7090,7090,0
|
|
20240116,185600,85736604120,7090,7090,7090,7090,0
|
|
20240116,185500,85736604120,7090,7090,7090,7090,0
|
|
20240116,185400,85736604120,7090,7090,7090,7090,0
|
|
20240116,185300,85736604120,7090,7090,7090,7090,42798
|
|
20240116,185200,85736604120,7090,7090,7090,7090,0
|
|
20240116,185100,85736604120,7090,7090,7090,7090,0
|
|
20240116,185000,85736604120,7090,7090,7090,7090,0
|
|
20240116,184900,85736604120,7090,7090,7090,7090,0
|
|
20240116,184800,85736604120,7090,7090,7090,7090,0
|
|
20240116,184700,85736604120,7090,7090,7090,7090,0
|
|
20240116,184600,85736604120,7090,7090,7090,7090,0
|
|
20240116,184500,85736604120,7090,7090,7090,7090,0
|
|
20240116,184400,85736604120,7090,7090,7090,7090,0
|
|
20240116,184300,85736604120,7090,7090,7090,7090,0
|
|
20240116,184200,85736604120,7090,7090,7090,7090,0
|
|
20240116,184100,85736604120,7090,7090,7090,7090,0
|
|
20240116,184000,85736604120,7090,7090,7090,7090,0
|
|
20240116,183900,85736604120,7090,7090,7090,7090,0
|
|
20240116,183800,85736604120,7090,7090,7090,7090,0
|
|
20240116,183700,85736604120,7090,7090,7090,7090,0
|
|
20240116,183600,85736604120,7090,7090,7090,7090,0
|
|
20240116,183500,85736604120,7090,7090,7090,7090,0
|
|
20240116,183400,85736604120,7090,7090,7090,7090,0
|
|
20240116,183300,85736604120,7090,7090,7090,7090,0
|
|
20240116,183200,85736604120,7090,7090,7090,7090,0
|
|
20240116,183100,85736604120,7090,7090,7090,7090,0
|
|
20240116,183000,85736604120,7090,7090,7090,7090,0
|
|
20240116,182900,85736604120,7090,7090,7090,7090,0
|
|
20240116,182800,85736604120,7090,7090,7090,7090,0
|
|
20240116,182700,85736604120,7090,7090,7090,7090,0
|
|
20240116,182600,85736604120,7090,7090,7090,7090,0
|
|
20240116,182500,85736604120,7090,7090,7090,7090,0
|
|
20240116,182400,85736604120,7090,7090,7090,7090,0
|
|
20240116,182300,85736604120,7090,7090,7090,7090,42798
|
|
20240116,182200,85736604120,7090,7090,7090,7090,0
|
|
20240116,182100,85736604120,7090,7090,7090,7090,0
|
|
20240116,182000,85736604120,7090,7090,7090,7090,0
|
|
20240116,181900,85736604120,7090,7090,7090,7090,0
|
|
20240116,181800,85736604120,7090,7090,7090,7090,0
|
|
20240116,181700,85736604120,7090,7090,7090,7090,0
|
|
20240116,181600,85736604120,7090,7090,7090,7090,0
|
|
20240116,181500,85736604120,7090,7090,7090,7090,0
|
|
20240116,181400,85736604120,7090,7090,7090,7090,0
|
|
20240116,181300,85736604120,7090,7090,7090,7090,0
|
|
20240116,181200,85736604120,7090,7090,7090,7090,0
|
|
20240116,181100,85736604120,7090,7090,7090,7090,0
|
|
20240116,181000,85736604120,7090,7090,7090,7090,0
|
|
20240116,180900,85736604120,7090,7090,7090,7090,0
|
|
20240116,180800,85736604120,7090,7090,7090,7090,0
|
|
20240116,180700,85736604120,7090,7090,7090,7090,0
|
|
20240116,180600,85736604120,7090,7090,7090,7090,0
|
|
20240116,180500,85736604120,7090,7090,7090,7090,0
|
|
20240116,180400,85736604120,7090,7090,7090,7090,0
|
|
20240116,180300,85736604120,7090,7090,7090,7090,0
|
|
20240116,180200,85736604120,7090,7090,7090,7090,0
|
|
20240116,180100,85736604120,7090,7090,7090,7090,0
|
|
20240116,180000,85736604120,7090,7090,7090,7090,0
|
|
20240116,175900,85736604120,7090,7090,7090,7090,0
|
|
20240116,175800,85736604120,7090,7090,7090,7090,0
|
|
20240116,175700,85736604120,7090,7090,7090,7090,0
|
|
20240116,175600,85736604120,7090,7090,7090,7090,0
|
|
20240116,175500,85736604120,7090,7090,7090,7090,0
|
|
20240116,175400,85736604120,7090,7090,7090,7090,0
|
|
20240116,175300,85736604120,7090,7090,7090,7090,42798
|
|
20240116,175200,85736604120,7090,7090,7090,7090,0
|
|
20240116,175100,85736604120,7090,7090,7090,7090,0
|
|
20240116,175000,85736604120,7090,7090,7090,7090,0
|
|
20240116,174900,85736604120,7090,7090,7090,7090,0
|
|
20240116,174800,85736604120,7090,7090,7090,7090,0
|
|
20240116,174700,85736604120,7090,7090,7090,7090,0
|
|
20240116,174600,85736604120,7090,7090,7090,7090,0
|
|
20240116,174500,85736604120,7090,7090,7090,7090,0
|
|
20240116,174400,85736604120,7090,7090,7090,7090,0
|
|
20240116,174300,85736604120,7090,7090,7090,7090,0
|
|
20240116,174200,85736604120,7090,7090,7090,7090,0
|
|
20240116,174100,85736604120,7090,7090,7090,7090,0
|
|
20240116,174000,85736604120,7090,7090,7090,7090,0
|
|
20240116,173900,85736604120,7090,7090,7090,7090,0
|
|
20240116,173800,85736604120,7090,7090,7090,7090,0
|
|
20240116,173700,85736604120,7090,7090,7090,7090,0
|
|
20240116,173600,85736604120,7090,7090,7090,7090,0
|
|
20240116,173500,85736604120,7090,7090,7090,7090,0
|
|
20240116,173400,85736604120,7090,7090,7090,7090,0
|
|
20240116,173300,85736604120,7090,7090,7090,7090,0
|
|
20240116,173200,85736604120,7090,7090,7090,7090,0
|
|
20240116,173100,85736604120,7090,7090,7090,7090,0
|
|
20240116,173000,85736604120,7090,7090,7090,7090,0
|
|
20240116,172900,85736604120,7090,7090,7090,7090,0
|
|
20240116,172800,85736604120,7090,7090,7090,7090,0
|
|
20240116,172700,85736604120,7090,7090,7090,7090,0
|
|
20240116,172600,85736604120,7090,7090,7090,7090,0
|
|
20240116,172500,85736604120,7090,7090,7090,7090,0
|
|
20240116,172400,85736604120,7090,7090,7090,7090,0
|
|
20240116,172300,85736604120,7090,7090,7090,7090,42798
|
|
20240116,172200,85736604120,7090,7090,7090,7090,0
|
|
20240116,172100,85736604120,7090,7090,7090,7090,0
|
|
20240116,172000,85736604120,7090,7090,7090,7090,0
|
|
20240116,171900,85736604120,7090,7090,7090,7090,0
|
|
20240116,171800,85736604120,7090,7090,7090,7090,0
|
|
20240116,171700,85736604120,7090,7090,7090,7090,0
|
|
20240116,171600,85736604120,7090,7090,7090,7090,0
|
|
20240116,171500,85736604120,7090,7090,7090,7090,0
|
|
20240116,171400,85736604120,7090,7090,7090,7090,0
|
|
20240116,171300,85736604120,7090,7090,7090,7090,0
|
|
20240116,171200,85736604120,7090,7090,7090,7090,0
|
|
20240116,171100,85736604120,7090,7090,7090,7090,0
|
|
20240116,171000,85736604120,7090,7090,7090,7090,0
|
|
20240116,170900,85736604120,7090,7090,7090,7090,0
|
|
20240116,170800,85736604120,7090,7090,7090,7090,0
|
|
20240116,170700,85736604120,7090,7090,7090,7090,0
|
|
20240116,170600,85736604120,7090,7090,7090,7090,0
|
|
20240116,170500,85736604120,7090,7090,7090,7090,0
|
|
20240116,170400,85736604120,7090,7090,7090,7090,0
|
|
20240116,170300,85736604120,7090,7090,7090,7090,0
|
|
20240116,170200,85736604120,7090,7090,7090,7090,0
|
|
20240116,170100,85736604120,7090,7090,7090,7090,0
|
|
20240116,170000,85736604120,7090,7090,7090,7090,0
|
|
20240116,165900,85736604120,7090,7090,7090,7090,0
|
|
20240116,165800,85736604120,7090,7090,7090,7090,0
|
|
20240116,165700,85736604120,7090,7090,7090,7090,0
|
|
20240116,165600,85736604120,7090,7090,7090,7090,0
|
|
20240116,165500,85736604120,7090,7090,7090,7090,0
|
|
20240116,165400,85736604120,7090,7090,7090,7090,0
|
|
20240116,165300,85736604120,7090,7090,7090,7090,42798
|
|
20240116,165200,85736604120,7090,7090,7090,7090,0
|
|
20240116,165100,85736604120,7090,7090,7090,7090,0
|
|
20240116,165000,85736604120,7090,7090,7090,7090,0
|
|
20240116,164900,85736604120,7090,7090,7090,7090,0
|
|
20240116,164800,85736604120,7090,7090,7090,7090,0
|
|
20240116,164700,85736604120,7090,7090,7090,7090,0
|
|
20240116,164600,85736604120,7090,7090,7090,7090,0
|
|
20240116,164500,85736604120,7090,7090,7090,7090,0
|
|
20240116,164400,85736604120,7090,7090,7090,7090,0
|
|
20240116,164300,85736604120,7090,7090,7090,7090,0
|
|
20240116,164200,85736604120,7090,7090,7090,7090,0
|
|
20240116,164100,85736604120,7090,7090,7090,7090,0
|
|
20240116,164000,85736604120,7090,7090,7090,7090,0
|
|
20240116,163900,85736604120,7090,7090,7090,7090,0
|
|
20240116,163800,85736604120,7090,7090,7090,7090,0
|
|
20240116,163700,85736604120,7090,7090,7090,7090,0
|
|
20240116,163600,85736604120,7090,7090,7090,7090,0
|
|
20240116,163500,85736604120,7090,7090,7090,7090,0
|
|
20240116,163400,85736604120,7090,7090,7090,7090,0
|
|
20240116,163300,85736604120,7090,7090,7090,7090,0
|
|
20240116,163200,85736604120,7090,7090,7090,7090,0
|
|
20240116,163100,85736604120,7090,7090,7090,7090,0
|
|
20240116,163000,85736604120,7090,7090,7090,7090,0
|
|
20240116,162900,85736604120,7090,7090,7090,7090,0
|
|
20240116,162800,85736604120,7090,7090,7090,7090,0
|
|
20240116,162700,85736604120,7090,7090,7090,7090,0
|
|
20240116,162600,85736604120,7090,7090,7090,7090,0
|
|
20240116,162500,85736604120,7090,7090,7090,7090,0
|
|
20240116,162400,85736604120,7090,7090,7090,7090,0
|
|
20240116,162300,85736604120,7090,7090,7090,7090,42798
|
|
20240116,162200,85736604120,7090,7090,7090,7090,0
|
|
20240116,162100,85736604120,7090,7090,7090,7090,0
|
|
20240116,162000,85736604120,7090,7090,7090,7090,0
|
|
20240116,161900,85736604120,7090,7090,7090,7090,0
|
|
20240116,161800,85736604120,7090,7090,7090,7090,0
|
|
20240116,161700,85736604120,7090,7090,7090,7090,0
|
|
20240116,161600,85736604120,7090,7090,7090,7090,0
|
|
20240116,161500,85736604120,7090,7090,7090,7090,0
|
|
20240116,161400,85736604120,7090,7090,7090,7090,0
|
|
20240116,161300,85736604120,7090,7090,7090,7090,0
|
|
20240116,161200,85736604120,7090,7090,7090,7090,0
|
|
20240116,161100,85736604120,7090,7090,7090,7090,0
|
|
20240116,161000,85736604120,7090,7090,7090,7090,0
|
|
20240116,160900,85736604120,7090,7090,7090,7090,0
|
|
20240116,160800,85736604120,7090,7090,7090,7090,0
|
|
20240116,160700,85736604120,7090,7090,7090,7090,0
|
|
20240116,160600,85736604120,7090,7090,7090,7090,0
|
|
20240116,160500,85736604120,7090,7090,7090,7090,0
|
|
20240116,160400,85736604120,7090,7090,7090,7090,0
|
|
20240116,160300,85736604120,7090,7090,7090,7090,0
|
|
20240116,160200,85736604120,7090,7090,7090,7090,0
|
|
20240116,160100,85736604120,7090,7090,7090,7090,0
|
|
20240116,160000,85736604120,7090,7090,7090,7090,0
|
|
20240116,155900,85736604120,7090,7090,7090,7090,0
|
|
20240116,155800,85736604120,7090,7090,7090,7090,0
|
|
20240116,155700,85736604120,7090,7090,7090,7090,0
|
|
20240116,155600,85736604120,7090,7090,7090,7090,0
|
|
20240116,155500,85736604120,7090,7090,7090,7090,0
|
|
20240116,155400,85736604120,7090,7090,7090,7090,0
|
|
20240116,155300,85736604120,7090,7090,7090,7090,42798
|
|
20240116,155200,85736604120,7090,7090,7090,7090,0
|
|
20240116,155100,85736604120,7090,7090,7090,7090,0
|
|
20240116,155000,85736604120,7090,7090,7090,7090,0
|
|
20240116,154900,85736604120,7090,7090,7090,7090,0
|
|
20240116,154800,85736604120,7090,7090,7090,7090,0
|
|
20240116,154700,85736604120,7090,7090,7090,7090,0
|
|
20240116,154600,85736604120,7090,7090,7090,7090,0
|
|
20240116,154500,85736604120,7090,7090,7090,7090,0
|
|
20240116,154400,85736604120,7090,7090,7090,7090,0
|
|
20240116,154300,85736604120,7090,7090,7090,7090,0
|
|
20240116,154200,85736604120,7090,7090,7090,7090,0
|
|
20240116,154100,85736604120,7090,7090,7090,7090,0
|
|
20240116,154000,85736604120,7090,7090,7090,7090,0
|
|
20240116,153900,85736604120,7090,7090,7090,7090,0
|
|
20240116,153800,85736604120,7090,7090,7090,7090,0
|
|
20240116,153700,85736604120,7090,7090,7090,7090,0
|
|
20240116,153600,85736604120,7090,7090,7090,7090,0
|
|
20240116,153500,85736604120,7090,7090,7090,7090,0
|
|
20240116,153400,85736604120,7090,7090,7090,7090,0
|
|
20240116,153300,85736604120,7090,7090,7090,7090,0
|
|
20240116,153200,85736604120,7090,7090,7090,7090,0
|
|
20240116,153100,85736604120,7090,7090,7090,7090,0
|
|
20240116,153000,85736604120,7090,7090,7090,7090,42798
|
|
20240116,152900,85433166300,7100,7100,7100,7100,0
|
|
20240116,152800,85433166300,7100,7100,7100,7100,0
|
|
20240116,152700,85433166300,7100,7100,7100,7100,0
|
|
20240116,152600,85433166300,7100,7100,7100,7100,0
|
|
20240116,152500,85433166300,7100,7100,7100,7100,0
|
|
20240116,152400,85433166300,7100,7100,7100,7100,0
|
|
20240116,152300,85433166300,7100,7100,7100,7100,0
|
|
20240116,152200,85433166300,7100,7100,7100,7100,0
|
|
20240116,152100,85433166300,7100,7100,7100,7100,0
|
|
20240116,152000,85433166300,7100,7100,7100,7100,0
|
|
20240116,151900,85433166300,7100,7130,7130,7100,11698
|
|
20240116,151800,85350007670,7130,7110,7130,7100,4907
|
|
20240116,151700,85315102900,7100,7130,7130,7100,7331
|
|
20240116,151600,85262957700,7130,7110,7140,7110,7309
|
|
20240116,151500,85210858940,7110,7120,7130,7110,4905
|
|
20240116,151400,85175938040,7130,7120,7140,7110,3914
|
|
20240116,151300,85148070020,7140,7140,7150,7130,7721
|
|
20240116,151200,85093005860,7140,7150,7160,7130,4715
|
|
20240116,151100,85059266070,7150,7150,7150,7130,4856
|
|
20240116,151000,85024596820,7130,7140,7160,7130,3584
|
|
20240116,150900,84999004920,7130,7100,7130,7100,1478
|
|
20240116,150800,84988494000,7110,7120,7130,7110,1744
|
|
20240116,150700,84976092600,7130,7120,7130,7100,13444
|
|
20240116,150600,84880572260,7110,7120,7150,7100,15851
|
|
20240116,150500,84767885370,7130,7120,7140,7110,3949
|
|
20240116,150400,84739749670,7130,7130,7140,7100,20146
|
|
20240116,150300,84596472000,7130,7210,7210,7120,24803
|
|
20240116,150200,84419105550,7200,7220,7220,7200,1692
|
|
20240116,150100,84406909710,7200,7210,7230,7200,6861
|
|
20240116,150000,84357397890,7200,7230,7230,7200,6038
|
|
20240116,145900,84313842100,7220,7220,7230,7210,3304
|
|
20240116,145800,84289984010,7220,7180,7240,7170,5354
|
|
20240116,145700,84251406060,7180,7150,7200,7150,1003
|
|
20240116,145600,84244204030,7150,7170,7200,7140,331
|
|
20240116,145500,84241836820,7140,7190,7210,7140,19661
|
|
20240116,145400,84100779870,7190,7190,7220,7190,6536
|
|
20240116,145300,84053737740,7210,7190,7210,7180,4981
|
|
20240116,145200,84017915540,7180,7150,7190,7150,13410
|
|
20240116,145100,83921902690,7150,7200,7200,7150,34870
|
|
20240116,145000,83671735250,7200,7210,7210,7200,3914
|
|
20240116,144900,83643550410,7210,7200,7210,7200,1061
|
|
20240116,144800,83635910990,7200,7200,7220,7200,3873
|
|
20240116,144700,83608009080,7200,7210,7220,7200,2128
|
|
20240116,144600,83592665900,7220,7210,7220,7210,715
|
|
20240116,144500,83587510490,7210,7210,7230,7210,442
|
|
20240116,144400,83584319030,7220,7210,7220,7200,9952
|
|
20240116,144300,83512641570,7210,7200,7210,7200,3557
|
|
20240116,144200,83487008760,7200,7210,7210,7200,5720
|
|
20240116,144100,83445790670,7210,7210,7220,7210,7469
|
|
20240116,144000,83391936110,7220,7220,7230,7210,3852
|
|
20240116,143900,83364146430,7220,7230,7240,7220,5982
|
|
20240116,143800,83320921400,7230,7230,7240,7230,1087
|
|
20240116,143700,83313062100,7230,7240,7240,7230,2040
|
|
20240116,143600,83298304070,7230,7240,7240,7230,1169
|
|
20240116,143500,83289851410,7230,7240,7240,7230,1000
|
|
20240116,143400,83282619650,7230,7230,7240,7230,1251
|
|
20240116,143300,83273572890,7240,7230,7240,7230,522
|
|
20240116,143200,83269796860,7240,7230,7240,7220,1183
|
|
20240116,143100,83261244680,7240,7220,7240,7220,1256
|
|
20240116,143000,83252167930,7230,7230,7230,7210,1897
|
|
20240116,142900,83238475280,7220,7230,7240,7220,1858
|
|
20240116,142800,83225058600,7240,7220,7240,7220,1620
|
|
20240116,142700,83213350390,7220,7230,7240,7220,2452
|
|
20240116,142600,83195640870,7230,7220,7240,7220,2813
|
|
20240116,142500,83175307230,7220,7220,7230,7210,2366
|
|
20240116,142400,83158241070,7220,7230,7230,7210,4016
|
|
20240116,142300,83129268250,7230,7240,7250,7220,2268
|
|
20240116,142200,83112869720,7250,7260,7270,7240,3904
|
|
20240116,142100,83084554420,7270,7260,7270,7250,3166
|
|
20240116,142000,83061567370,7270,7260,7280,7260,7165
|
|
20240116,141900,83009493440,7270,7220,7270,7200,9905
|
|
20240116,141800,82937819850,7210,7220,7240,7200,14773
|
|
20240116,141700,82831344430,7220,7250,7250,7220,4014
|
|
20240116,141600,82802354230,7240,7240,7250,7230,429
|
|
20240116,141500,82799247700,7250,7250,7260,7220,5390
|
|
20240116,141400,82760268180,7250,7240,7250,7230,947
|
|
20240116,141300,82753412490,7230,7250,7250,7230,3094
|
|
20240116,141200,82731025680,7250,7250,7250,7240,1393
|
|
20240116,141100,82720935560,7250,7250,7260,7240,1631
|
|
20240116,141000,82709110110,7250,7240,7260,7240,1992
|
|
20240116,140900,82694668800,7230,7230,7230,7220,1642
|
|
20240116,140800,82682806050,7230,7210,7230,7210,7102
|
|
20240116,140700,82631549530,7210,7220,7230,7210,7902
|
|
20240116,140600,82574535630,7220,7230,7240,7220,12909
|
|
20240116,140500,82481307610,7230,7230,7250,7220,5726
|
|
20240116,140400,82439938020,7230,7240,7250,7230,3984
|
|
20240116,140300,82411116890,7240,7240,7260,7230,4772
|
|
20240116,140200,82376599220,7240,7240,7240,7230,3707
|
|
20240116,140100,82349791180,7230,7250,7260,7230,11904
|
|
20240116,140000,82263532620,7260,7270,7270,7250,1832
|
|
20240116,135900,82250245230,7260,7260,7280,7250,5214
|
|
20240116,135800,82212377990,7280,7270,7290,7260,3586
|
|
20240116,135700,82186287570,7280,7230,7290,7220,4548
|
|
20240116,135600,82153372070,7220,7230,7240,7220,7954
|
|
20240116,135500,82095908120,7220,7230,7250,7220,5472
|
|
20240116,135400,82056342730,7240,7250,7260,7230,13543
|
|
20240116,135300,81958288770,7250,7280,7280,7250,16615
|
|
20240116,135200,81837680390,7280,7310,7320,7280,9215
|
|
20240116,135100,81770461370,7320,7310,7320,7300,875
|
|
20240116,135000,81764066100,7310,7300,7320,7300,6378
|
|
20240116,134900,81717458920,7300,7310,7320,7300,981
|
|
20240116,134800,81710293100,7300,7290,7310,7270,4456
|
|
20240116,134700,81677815800,7290,7280,7300,7280,1256
|
|
20240116,134600,81668662490,7280,7290,7300,7280,4827
|
|
20240116,134500,81633517380,7290,7320,7320,7290,6316
|
|
20240116,134400,81587418640,7320,7340,7340,7320,1471
|
|
20240116,134300,81576648640,7310,7350,7350,7310,2461
|
|
20240116,134200,81558601150,7370,7320,7370,7320,12922
|
|
20240116,134100,81463588940,7330,7320,7340,7310,6049
|
|
20240116,134000,81419277440,7320,7290,7320,7280,2023
|
|
20240116,133900,81404515610,7290,7320,7320,7280,3065
|
|
20240116,133800,81382189580,7290,7310,7320,7280,7666
|
|
20240116,133700,81326296460,7310,7320,7330,7300,3784
|
|
20240116,133600,81298636280,7330,7330,7340,7310,3283
|
|
20240116,133500,81274577260,7330,7350,7350,7320,11765
|
|
20240116,133400,81188278710,7340,7330,7350,7320,9848
|
|
20240116,133300,81116055210,7340,7260,7340,7250,12703
|
|
20240116,133200,81023082170,7270,7260,7270,7250,3821
|
|
20240116,133100,80995347560,7260,7260,7270,7260,2242
|
|
20240116,133000,80979070390,7260,7270,7280,7260,5058
|
|
20240116,132900,80942326370,7270,7290,7290,7270,2613
|
|
20240116,132800,80923306840,7290,7270,7300,7270,712
|
|
20240116,132700,80918118370,7270,7280,7320,7260,6128
|
|
20240116,132600,80873598970,7270,7270,7280,7260,7786
|
|
20240116,132500,80817001140,7270,7280,7320,7270,2864
|
|
20240116,132400,80796147860,7280,7320,7320,7280,7767
|
|
20240116,132300,80739474340,7310,7320,7330,7300,4035
|
|
20240116,132200,80709974100,7310,7350,7350,7310,3958
|
|
20240116,132100,80680972720,7340,7350,7350,7320,4695
|
|
20240116,132000,80646519080,7340,7360,7370,7330,9094
|
|
20240116,131900,80579652280,7350,7350,7360,7340,6452
|
|
20240116,131800,80532196360,7340,7330,7350,7310,9337
|
|
20240116,131700,80463670680,7320,7370,7370,7310,4683
|
|
20240116,131600,80429311830,7370,7290,7370,7280,14082
|
|
20240116,131500,80325866260,7290,7270,7290,7270,2507
|
|
20240116,131400,80307614790,7280,7290,7290,7270,1028
|
|
20240116,131300,80300132840,7300,7250,7300,7250,3310
|
|
20240116,131200,80276109760,7250,7260,7270,7240,12898
|
|
20240116,131100,80182554690,7260,7310,7310,7260,9566
|
|
20240116,131000,80112760630,7310,7330,7340,7310,7902
|
|
20240116,130900,80054944310,7320,7330,7340,7310,4412
|
|
20240116,130800,80022660420,7320,7360,7370,7320,21297
|
|
20240116,130700,79866180380,7370,7310,7370,7310,28113
|
|
20240116,130600,79659742330,7320,7250,7320,7250,10469
|
|
20240116,130500,79583267910,7280,7250,7300,7220,14197
|
|
20240116,130400,79480350280,7260,7240,7270,7230,3046
|
|
20240116,130300,79458238470,7240,7240,7250,7230,5019
|
|
20240116,130200,79421925430,7240,7220,7240,7220,5258
|
|
20240116,130100,79383933640,7220,7230,7240,7220,7427
|
|
20240116,130000,79330224620,7240,7230,7260,7210,14367
|
|
20240116,125900,79226344130,7240,7210,7240,7200,17376
|
|
20240116,125800,79100941420,7220,7270,7280,7210,29725
|
|
20240116,125700,78886061410,7280,7250,7280,7250,6856
|
|
20240116,125600,78836333950,7250,7290,7300,7250,13603
|
|
20240116,125500,78737493950,7290,7290,7300,7270,4762
|
|
20240116,125400,78702808950,7300,7300,7310,7280,1592
|
|
20240116,125300,78691198590,7300,7290,7310,7280,2935
|
|
20240116,125200,78669781840,7290,7280,7290,7270,6030
|
|
20240116,125100,78625894150,7290,7290,7300,7280,4505
|
|
20240116,125000,78593074350,7300,7270,7300,7270,5637
|
|
20240116,124900,78552059680,7270,7270,7350,7250,25587
|
|
20240116,124800,78366225090,7270,7330,7330,7260,34808
|
|
20240116,124700,78112641190,7310,7340,7340,7310,4048
|
|
20240116,124600,78083017210,7330,7320,7350,7310,2975
|
|
20240116,124500,78061205000,7330,7310,7330,7300,15330
|
|
20240116,124400,77949185510,7320,7320,7330,7320,4916
|
|
20240116,124300,77913198130,7330,7340,7360,7330,8220
|
|
20240116,124200,77852890550,7350,7350,7380,7330,9690
|
|
20240116,124100,77781577950,7330,7310,7350,7310,6867
|
|
20240116,124000,77731280230,7310,7320,7330,7310,20146
|
|
20240116,123900,77583911670,7320,7330,7330,7320,6461
|
|
20240116,123800,77536600550,7330,7330,7340,7320,8445
|
|
20240116,123700,77474698990,7330,7340,7340,7330,6710
|
|
20240116,123600,77425501050,7340,7340,7360,7330,3430
|
|
20240116,123500,77400321200,7350,7360,7370,7330,11747
|
|
20240116,123400,77314091930,7360,7350,7370,7330,18003
|
|
20240116,123300,77181870550,7350,7340,7370,7330,11658
|
|
20240116,123200,77096211430,7340,7380,7380,7340,16789
|
|
20240116,123100,76972676870,7380,7400,7400,7370,7103
|
|
20240116,123000,76920220300,7390,7410,7410,7370,8358
|
|
20240116,122900,76858550900,7390,7420,7430,7390,7590
|
|
20240116,122800,76802394400,7400,7420,7440,7400,8435
|
|
20240116,122700,76739833030,7420,7400,7420,7390,4578
|
|
20240116,122600,76705913310,7420,7420,7440,7400,21598
|
|
20240116,122500,76545691280,7430,7440,7480,7420,30465
|
|
20240116,122400,76318725740,7430,7380,7450,7380,18284
|
|
20240116,122300,76182942730,7390,7380,7400,7370,7575
|
|
20240116,122200,76127036250,7390,7390,7390,7370,5824
|
|
20240116,122100,76084056110,7380,7390,7390,7370,8434
|
|
20240116,122000,76021834330,7380,7390,7390,7370,8611
|
|
20240116,121900,75958254630,7390,7320,7390,7310,22092
|
|
20240116,121800,75796255640,7320,7360,7370,7320,31079
|
|
20240116,121700,75568060190,7360,7370,7390,7350,12440
|
|
20240116,121600,75476441740,7370,7390,7400,7360,14115
|
|
20240116,121500,75372413710,7390,7390,7390,7370,6652
|
|
20240116,121400,75323354120,7390,7410,7440,7350,43100
|
|
20240116,121300,75005822190,7410,7420,7450,7410,12027
|
|
20240116,121200,74916502840,7420,7410,7430,7380,28608
|
|
20240116,121100,74704958610,7400,7440,7440,7400,26140
|
|
20240116,121000,74511259180,7420,7440,7450,7400,37870
|
|
20240116,120900,74230387330,7440,7470,7470,7410,41792
|
|
20240116,120800,73919617620,7470,7500,7530,7470,16309
|
|
20240116,120700,73797393900,7500,7510,7540,7490,10458
|
|
20240116,120600,73718834700,7510,7490,7520,7480,6224
|
|
20240116,120500,73672182330,7490,7500,7530,7480,16217
|
|
20240116,120400,73550560490,7500,7460,7630,7450,29595
|
|
20240116,120300,73327706140,7470,7530,7620,7460,53515
|
|
20240116,120200,72924090810,7530,7560,7580,7520,28151
|
|
20240116,120100,72711728780,7570,7580,7600,7520,55711
|
|
20240116,120000,72290573620,7600,7490,7600,7480,101843
|
|
20240116,115900,71520625700,7480,7480,7520,7480,47396
|
|
20240116,115800,71165124700,7490,7470,7490,7450,28335
|
|
20240116,115700,70953553970,7460,7390,7480,7380,43896
|
|
20240116,115600,70626981820,7390,7420,7450,7380,63934
|
|
20240116,115500,70153283590,7420,7450,7490,7420,40426
|
|
20240116,115400,69852022110,7460,7440,7490,7430,18278
|
|
20240116,115300,69715548430,7440,7480,7500,7430,61371
|
|
20240116,115200,69256790230,7490,7450,7490,7420,46112
|
|
20240116,115100,68913169470,7450,7470,7520,7410,94988
|
|
20240116,115000,68205214520,7470,7520,7530,7450,106327
|
|
20240116,114900,67409741860,7520,7620,7630,7490,145286
|
|
20240116,114800,66314987940,7620,7650,7710,7580,77427
|
|
20240116,114700,65724068240,7670,7700,7760,7650,80155
|
|
20240116,114600,65105737500,7720,7650,7770,7630,123145
|
|
20240116,114500,64155695790,7660,7670,7690,7580,160146
|
|
20240116,114400,62932877630,7650,7720,7750,7640,158305
|
|
20240116,114300,61717951830,7720,7790,7800,7690,172712
|
|
20240116,114200,60383635420,7780,7780,7860,7770,111603
|
|
20240116,114100,59512002320,7770,7820,7880,7760,189663
|
|
20240116,114000,58029658770,7820,7900,7910,7810,222871
|
|
20240116,113900,56280443210,7900,7840,7910,7810,371127
|
|
20240116,113800,53360810620,7850,7790,7880,7730,380760
|
|
20240116,113700,50385996690,7790,7550,7800,7550,554586
|
|
20240116,113600,46096803280,7520,7460,7630,7450,92879
|
|
20240116,113500,45394569730,7450,7450,7500,7410,49046
|
|
20240116,113400,45029091980,7450,7480,7490,7380,73733
|
|
20240116,113300,44481722930,7490,7560,7560,7430,112615
|
|
20240116,113200,43638550870,7560,7600,7620,7540,29976
|
|
20240116,113100,43411420490,7600,7540,7660,7520,94039
|
|
20240116,113000,42695258860,7540,7540,7590,7510,64792
|
|
20240116,112900,42207141110,7520,7620,7650,7510,100546
|
|
20240116,112800,41443946260,7630,7600,7680,7540,146909
|
|
20240116,112700,40324528970,7600,7650,7650,7570,138410
|
|
20240116,112600,39271260390,7630,7530,7680,7490,358697
|
|
20240116,112500,36538863140,7540,7470,7570,7430,187477
|
|
20240116,112400,35128163640,7470,7490,7530,7430,104796
|
|
20240116,112300,34343397060,7490,7310,7530,7300,147816
|
|
20240116,112200,33238957960,7310,7340,7380,7310,24873
|
|
20240116,112100,33056299270,7340,7370,7380,7330,29790
|
|
20240116,112000,32837195160,7380,7430,7450,7370,38350
|
|
20240116,111900,32553305180,7450,7450,7470,7400,54531
|
|
20240116,111800,32147798930,7460,7490,7520,7440,76587
|
|
20240116,111700,31575626010,7460,7370,7560,7360,224995
|
|
20240116,111600,29888831260,7370,7370,7380,7350,13838
|
|
20240116,111500,29786920390,7350,7370,7400,7350,20309
|
|
20240116,111400,29637126570,7370,7380,7400,7350,28368
|
|
20240116,111300,29428015350,7390,7370,7440,7370,80015
|
|
20240116,111200,28835393660,7370,7240,7400,7230,46969
|
|
20240116,111100,28490431360,7240,7260,7260,7240,5087
|
|
20240116,111000,28453572530,7260,7240,7260,7230,5067
|
|
20240116,110900,28416836970,7240,7250,7250,7230,6323
|
|
20240116,110800,28371049740,7250,7230,7260,7230,874
|
|
20240116,110700,28364714330,7250,7230,7250,7220,7500
|
|
20240116,110600,28310450830,7230,7250,7250,7230,3404
|
|
20240116,110500,28285813960,7250,7240,7270,7220,7605
|
|
20240116,110400,28230650990,7220,7240,7250,7220,7058
|
|
20240116,110300,28179577600,7250,7200,7250,7200,7559
|
|
20240116,110200,28124883550,7200,7200,7220,7190,1947
|
|
20240116,110100,28110867580,7200,7200,7220,7200,3763
|
|
20240116,110000,28083731010,7200,7180,7220,7180,5640
|
|
20240116,105900,28043096230,7200,7180,7210,7180,4889
|
|
20240116,105800,28007906040,7180,7170,7180,7160,1262
|
|
20240116,105700,27998856120,7170,7170,7180,7160,1650
|
|
20240116,105600,27987025440,7170,7150,7170,7140,1957
|
|
20240116,105500,27973012910,7150,7140,7150,7130,801
|
|
20240116,105400,27967292950,7140,7130,7150,7130,2610
|
|
20240116,105300,27948657900,7130,7160,7160,7130,5452
|
|
20240116,105200,27909716050,7160,7150,7160,7140,5710
|
|
20240116,105100,27868876550,7150,7170,7180,7150,9822
|
|
20240116,105000,27798518470,7170,7170,7180,7170,1035
|
|
20240116,104900,27791088980,7180,7170,7180,7160,5249
|
|
20240116,104800,27753444040,7180,7150,7190,7150,2920
|
|
20240116,104700,27732530840,7150,7150,7160,7140,3785
|
|
20240116,104600,27705486540,7150,7140,7150,7120,2935
|
|
20240116,104500,27684547750,7120,7110,7150,7110,5342
|
|
20240116,104400,27646540560,7120,7150,7150,7110,9306
|
|
20240116,104300,27580223290,7140,7120,7150,7110,3351
|
|
20240116,104200,27556338200,7110,7170,7180,7100,15763
|
|
20240116,104100,27444029920,7170,7150,7180,7090,27192
|
|
20240116,104000,27250307150,7150,7180,7200,7140,18993
|
|
20240116,103900,27114117070,7180,7250,7270,7130,40263
|
|
20240116,103800,26824959830,7250,7280,7330,7240,16688
|
|
20240116,103700,26703583060,7280,7320,7360,7220,59035
|
|
20240116,103600,26273403610,7320,7340,7380,7250,62132
|
|
20240116,103500,25818405480,7360,7420,7480,7320,144044
|
|
20240116,103400,24750192470,7420,7180,7480,7180,250826
|
|
20240116,103300,22899832240,7190,7160,7190,7160,14193
|
|
20240116,103200,22797955630,7160,7160,7160,7130,6303
|
|
20240116,103100,22752879230,7160,7090,7170,7090,5310
|
|
20240116,103000,22714979190,7090,7070,7110,7060,6216
|
|
20240116,102900,22670974580,7080,7090,7110,7060,4388
|
|
20240116,102800,22639912700,7090,7110,7110,7090,1100
|
|
20240116,102700,22632109210,7090,7090,7110,7080,341
|
|
20240116,102600,22629691110,7080,7080,7090,7080,3236
|
|
20240116,102500,22606779520,7080,7120,7130,7080,4012
|
|
20240116,102400,22578324690,7120,7120,7130,7100,608
|
|
20240116,102300,22574004200,7130,7120,7130,7090,1007
|
|
20240116,102200,22566856930,7120,7130,7130,7100,2935
|
|
20240116,102100,22545998920,7130,7100,7130,7100,3565
|
|
20240116,102000,22520668780,7100,7110,7130,7100,942
|
|
20240116,101900,22513978710,7130,7120,7140,7110,1480
|
|
20240116,101800,22503432430,7130,7110,7140,7100,4064
|
|
20240116,101700,22474465650,7110,7090,7110,7090,1409
|
|
20240116,101600,22464467860,7090,7110,7120,7090,1078
|
|
20240116,101500,22456820670,7120,7090,7130,7090,5088
|
|
20240116,101400,22420612540,7090,7080,7090,7080,1898
|
|
20240116,101300,22407158230,7090,7050,7100,7050,10042
|
|
20240116,101200,22335893880,7050,7030,7080,7030,2323
|
|
20240116,101100,22319495550,7030,7030,7070,7030,5576
|
|
20240116,101000,22280168350,7020,7050,7060,7010,4926
|
|
20240116,100900,22245544500,7050,7070,7090,7010,17247
|
|
20240116,100800,22124272050,7090,7020,7100,7010,19916
|
|
20240116,100700,21984018500,7020,7050,7090,7020,10944
|
|
20240116,100600,21907056930,7040,7100,7100,7040,17614
|
|
20240116,100500,21782662690,7080,7110,7130,7070,22625
|
|
20240116,100400,21622205880,7100,7170,7170,7100,22486
|
|
20240116,100300,21462124500,7140,7130,7170,7130,6787
|
|
20240116,100200,21413600140,7130,7150,7150,7120,18985
|
|
20240116,100100,21278114040,7150,7180,7180,7150,6806
|
|
20240116,100000,21229373430,7170,7180,7200,7170,6211
|
|
20240116,095900,21184791590,7170,7170,7180,7150,2103
|
|
20240116,095800,21169738700,7160,7160,7180,7150,5988
|
|
20240116,095700,21126843640,7170,7200,7200,7150,10565
|
|
20240116,095600,21051169410,7170,7210,7210,7170,5860
|
|
20240116,095500,21009010380,7210,7200,7220,7200,6381
|
|
20240116,095400,20963017800,7200,7170,7210,7170,3926
|
|
20240116,095300,20934796170,7170,7160,7180,7150,4881
|
|
20240116,095200,20899823050,7150,7140,7160,7140,6620
|
|
20240116,095100,20852535310,7160,7160,7170,7140,9572
|
|
20240116,095000,20784054010,7170,7170,7180,7160,7473
|
|
20240116,094900,20730540970,7170,7190,7190,7170,7538
|
|
20240116,094800,20676466020,7190,7200,7200,7180,8237
|
|
20240116,094700,20617254080,7200,7200,7210,7190,8116
|
|
20240116,094600,20558868390,7200,7180,7200,7180,2351
|
|
20240116,094500,20541955320,7180,7150,7190,7150,5048
|
|
20240116,094400,20505797950,7170,7150,7170,7140,4604
|
|
20240116,094300,20472838220,7140,7150,7170,7140,7191
|
|
20240116,094200,20421426350,7150,7170,7170,7140,14745
|
|
20240116,094100,20315985150,7170,7190,7190,7160,6202
|
|
20240116,094000,20271502730,7190,7210,7220,7190,9078
|
|
20240116,093900,20206082900,7220,7230,7230,7190,13560
|
|
20240116,093800,20108294500,7220,7170,7240,7170,7891
|
|
20240116,093700,20051339300,7180,7200,7200,7120,19050
|
|
20240116,093600,19915150990,7190,7160,7220,7160,17499
|
|
20240116,093500,19789042300,7190,7140,7190,7120,26756
|
|
20240116,093400,19597881110,7130,7190,7190,7120,44848
|
|
20240116,093300,19276886870,7190,7220,7220,7190,14707
|
|
20240116,093200,19170954250,7220,7230,7240,7210,10416
|
|
20240116,093100,19095693330,7230,7190,7240,7190,28641
|
|
20240116,093000,18889447900,7190,7240,7250,7190,42433
|
|
20240116,092900,18583597810,7230,7250,7260,7230,17726
|
|
20240116,092800,18455257710,7250,7270,7270,7240,10663
|
|
20240116,092700,18377948890,7260,7270,7300,7260,21219
|
|
20240116,092600,18223398130,7270,7230,7280,7230,13255
|
|
20240116,092500,18127256780,7230,7260,7270,7230,40227
|
|
20240116,092400,17835940250,7270,7280,7300,7250,23800
|
|
20240116,092300,17663090080,7280,7340,7340,7270,22220
|
|
20240116,092200,17500820350,7340,7270,7340,7250,40096
|
|
20240116,092100,17208950180,7270,7300,7310,7250,58757
|
|
20240116,092000,16781859530,7300,7370,7380,7300,25317
|
|
20240116,091900,16596233460,7370,7300,7400,7290,57686
|
|
20240116,091800,16172250700,7300,7340,7360,7300,48193
|
|
20240116,091700,15819141510,7340,7360,7400,7330,69666
|
|
20240116,091600,15306774830,7360,7460,7480,7350,124906
|
|
20240116,091500,14381086580,7460,7550,7560,7450,73406
|
|
20240116,091400,13832091720,7540,7490,7570,7490,61800
|
|
20240116,091300,13365794510,7480,7550,7570,7440,105132
|
|
20240116,091200,12577771350,7550,7620,7660,7500,159986
|
|
20240116,091100,11364744510,7620,7630,7730,7590,350566
|
|
20240116,091000,8679709710,7630,7480,7640,7480,266980
|
|
20240116,090900,6661639480,7490,7440,7500,7400,67531
|
|
20240116,090800,6157899560,7450,7420,7550,7410,166541
|
|
20240116,090700,4911127810,7430,7370,7440,7360,40706
|
|
20240116,090600,4609755780,7380,7350,7420,7330,44128
|
|
20240116,090500,4284575060,7360,7410,7430,7320,78694
|
|
20240116,090400,3703755220,7410,7430,7460,7410,111546
|
|
20240116,090300,2874417000,7430,7350,7440,7340,95093
|
|
20240116,090200,2171473110,7340,7360,7380,7300,48624
|
|
20240116,090100,1814672190,7370,7310,7390,7270,83937
|
|
20240116,090000,1199284000,7310,7300,7420,7270,163837
|