626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192300,8883094070,6490,6490,6490,6490,18347
|
|
20240117,192200,8883094070,6490,6490,6490,6490,0
|
|
20240117,192100,8883094070,6490,6490,6490,6490,0
|
|
20240117,192000,8883094070,6490,6490,6490,6490,0
|
|
20240117,191900,8883094070,6490,6490,6490,6490,0
|
|
20240117,191800,8883094070,6490,6490,6490,6490,0
|
|
20240117,191700,8883094070,6490,6490,6490,6490,0
|
|
20240117,191600,8883094070,6490,6490,6490,6490,0
|
|
20240117,191500,8883094070,6490,6490,6490,6490,0
|
|
20240117,191400,8883094070,6490,6490,6490,6490,0
|
|
20240117,191300,8883094070,6490,6490,6490,6490,0
|
|
20240117,191200,8883094070,6490,6490,6490,6490,0
|
|
20240117,191100,8883094070,6490,6490,6490,6490,0
|
|
20240117,191000,8883094070,6490,6490,6490,6490,0
|
|
20240117,190900,8883094070,6490,6490,6490,6490,0
|
|
20240117,190800,8883094070,6490,6490,6490,6490,0
|
|
20240117,190700,8883094070,6490,6490,6490,6490,0
|
|
20240117,190600,8883094070,6490,6490,6490,6490,0
|
|
20240117,190500,8883094070,6490,6490,6490,6490,0
|
|
20240117,190400,8883094070,6490,6490,6490,6490,0
|
|
20240117,190300,8883094070,6490,6490,6490,6490,0
|
|
20240117,190200,8883094070,6490,6490,6490,6490,0
|
|
20240117,190100,8883094070,6490,6490,6490,6490,0
|
|
20240117,190000,8883094070,6490,6490,6490,6490,0
|
|
20240117,185900,8883094070,6490,6490,6490,6490,0
|
|
20240117,185800,8883094070,6490,6490,6490,6490,0
|
|
20240117,185700,8883094070,6490,6490,6490,6490,0
|
|
20240117,185600,8883094070,6490,6490,6490,6490,0
|
|
20240117,185500,8883094070,6490,6490,6490,6490,0
|
|
20240117,185400,8883094070,6490,6490,6490,6490,0
|
|
20240117,185300,8883094070,6490,6490,6490,6490,18347
|
|
20240117,185200,8883094070,6490,6490,6490,6490,0
|
|
20240117,185100,8883094070,6490,6490,6490,6490,0
|
|
20240117,185000,8883094070,6490,6490,6490,6490,0
|
|
20240117,184900,8883094070,6490,6490,6490,6490,0
|
|
20240117,184800,8883094070,6490,6490,6490,6490,0
|
|
20240117,184700,8883094070,6490,6490,6490,6490,0
|
|
20240117,184600,8883094070,6490,6490,6490,6490,0
|
|
20240117,184500,8883094070,6490,6490,6490,6490,0
|
|
20240117,184400,8883094070,6490,6490,6490,6490,0
|
|
20240117,184300,8883094070,6490,6490,6490,6490,0
|
|
20240117,184200,8883094070,6490,6490,6490,6490,0
|
|
20240117,184100,8883094070,6490,6490,6490,6490,0
|
|
20240117,184000,8883094070,6490,6490,6490,6490,0
|
|
20240117,183900,8883094070,6490,6490,6490,6490,0
|
|
20240117,183800,8883094070,6490,6490,6490,6490,0
|
|
20240117,183700,8883094070,6490,6490,6490,6490,0
|
|
20240117,183600,8883094070,6490,6490,6490,6490,0
|
|
20240117,183500,8883094070,6490,6490,6490,6490,0
|
|
20240117,183400,8883094070,6490,6490,6490,6490,0
|
|
20240117,183300,8883094070,6490,6490,6490,6490,0
|
|
20240117,183200,8883094070,6490,6490,6490,6490,0
|
|
20240117,183100,8883094070,6490,6490,6490,6490,0
|
|
20240117,183000,8883094070,6490,6490,6490,6490,0
|
|
20240117,182900,8883094070,6490,6490,6490,6490,0
|
|
20240117,182800,8883094070,6490,6490,6490,6490,0
|
|
20240117,182700,8883094070,6490,6490,6490,6490,0
|
|
20240117,182600,8883094070,6490,6490,6490,6490,0
|
|
20240117,182500,8883094070,6490,6490,6490,6490,0
|
|
20240117,182400,8883094070,6490,6490,6490,6490,0
|
|
20240117,182300,8883094070,6490,6490,6490,6490,18347
|
|
20240117,182200,8883094070,6490,6490,6490,6490,0
|
|
20240117,182100,8883094070,6490,6490,6490,6490,0
|
|
20240117,182000,8883094070,6490,6490,6490,6490,0
|
|
20240117,181900,8883094070,6490,6490,6490,6490,0
|
|
20240117,181800,8883094070,6490,6490,6490,6490,0
|
|
20240117,181700,8883094070,6490,6490,6490,6490,0
|
|
20240117,181600,8883094070,6490,6490,6490,6490,0
|
|
20240117,181500,8883094070,6490,6490,6490,6490,0
|
|
20240117,181400,8883094070,6490,6490,6490,6490,0
|
|
20240117,181300,8883094070,6490,6490,6490,6490,0
|
|
20240117,181200,8883094070,6490,6490,6490,6490,0
|
|
20240117,181100,8883094070,6490,6490,6490,6490,0
|
|
20240117,181000,8883094070,6490,6490,6490,6490,0
|
|
20240117,180900,8883094070,6490,6490,6490,6490,0
|
|
20240117,180800,8883094070,6490,6490,6490,6490,0
|
|
20240117,180700,8883094070,6490,6490,6490,6490,0
|
|
20240117,180600,8883094070,6490,6490,6490,6490,0
|
|
20240117,180500,8883094070,6490,6490,6490,6490,0
|
|
20240117,180400,8883094070,6490,6490,6490,6490,0
|
|
20240117,180300,8883094070,6490,6490,6490,6490,0
|
|
20240117,180200,8883094070,6490,6490,6490,6490,0
|
|
20240117,180100,8883094070,6490,6490,6490,6490,0
|
|
20240117,180000,8883094070,6490,6490,6490,6490,0
|
|
20240117,175900,8883094070,6490,6490,6490,6490,0
|
|
20240117,175800,8883094070,6490,6490,6490,6490,0
|
|
20240117,175700,8883094070,6490,6490,6490,6490,0
|
|
20240117,175600,8883094070,6490,6490,6490,6490,0
|
|
20240117,175500,8883094070,6490,6490,6490,6490,0
|
|
20240117,175400,8883094070,6490,6490,6490,6490,0
|
|
20240117,175300,8883094070,6490,6490,6490,6490,18347
|
|
20240117,175200,8883094070,6490,6490,6490,6490,0
|
|
20240117,175100,8883094070,6490,6490,6490,6490,0
|
|
20240117,175000,8883094070,6490,6490,6490,6490,0
|
|
20240117,174900,8883094070,6490,6490,6490,6490,0
|
|
20240117,174800,8883094070,6490,6490,6490,6490,0
|
|
20240117,174700,8883094070,6490,6490,6490,6490,0
|
|
20240117,174600,8883094070,6490,6490,6490,6490,0
|
|
20240117,174500,8883094070,6490,6490,6490,6490,0
|
|
20240117,174400,8883094070,6490,6490,6490,6490,0
|
|
20240117,174300,8883094070,6490,6490,6490,6490,0
|
|
20240117,174200,8883094070,6490,6490,6490,6490,0
|
|
20240117,174100,8883094070,6490,6490,6490,6490,0
|
|
20240117,174000,8883094070,6490,6490,6490,6490,0
|
|
20240117,173900,8883094070,6490,6490,6490,6490,0
|
|
20240117,173800,8883094070,6490,6490,6490,6490,0
|
|
20240117,173700,8883094070,6490,6490,6490,6490,0
|
|
20240117,173600,8883094070,6490,6490,6490,6490,0
|
|
20240117,173500,8883094070,6490,6490,6490,6490,0
|
|
20240117,173400,8883094070,6490,6490,6490,6490,0
|
|
20240117,173300,8883094070,6490,6490,6490,6490,0
|
|
20240117,173200,8883094070,6490,6490,6490,6490,0
|
|
20240117,173100,8883094070,6490,6490,6490,6490,0
|
|
20240117,173000,8883094070,6490,6490,6490,6490,0
|
|
20240117,172900,8883094070,6490,6490,6490,6490,0
|
|
20240117,172800,8883094070,6490,6490,6490,6490,0
|
|
20240117,172700,8883094070,6490,6490,6490,6490,0
|
|
20240117,172600,8883094070,6490,6490,6490,6490,0
|
|
20240117,172500,8883094070,6490,6490,6490,6490,0
|
|
20240117,172400,8883094070,6490,6490,6490,6490,0
|
|
20240117,172300,8883094070,6490,6490,6490,6490,18347
|
|
20240117,172200,8883094070,6490,6490,6490,6490,0
|
|
20240117,172100,8883094070,6490,6490,6490,6490,0
|
|
20240117,172000,8883094070,6490,6490,6490,6490,0
|
|
20240117,171900,8883094070,6490,6490,6490,6490,0
|
|
20240117,171800,8883094070,6490,6490,6490,6490,0
|
|
20240117,171700,8883094070,6490,6490,6490,6490,0
|
|
20240117,171600,8883094070,6490,6490,6490,6490,0
|
|
20240117,171500,8883094070,6490,6490,6490,6490,0
|
|
20240117,171400,8883094070,6490,6490,6490,6490,0
|
|
20240117,171300,8883094070,6490,6490,6490,6490,0
|
|
20240117,171200,8883094070,6490,6490,6490,6490,0
|
|
20240117,171100,8883094070,6490,6490,6490,6490,0
|
|
20240117,171000,8883094070,6490,6490,6490,6490,0
|
|
20240117,170900,8883094070,6490,6490,6490,6490,0
|
|
20240117,170800,8883094070,6490,6490,6490,6490,0
|
|
20240117,170700,8883094070,6490,6490,6490,6490,0
|
|
20240117,170600,8883094070,6490,6490,6490,6490,0
|
|
20240117,170500,8883094070,6490,6490,6490,6490,0
|
|
20240117,170400,8883094070,6490,6490,6490,6490,0
|
|
20240117,170300,8883094070,6490,6490,6490,6490,0
|
|
20240117,170200,8883094070,6490,6490,6490,6490,0
|
|
20240117,170100,8883094070,6490,6490,6490,6490,0
|
|
20240117,170000,8883094070,6490,6490,6490,6490,0
|
|
20240117,165900,8883094070,6490,6490,6490,6490,0
|
|
20240117,165800,8883094070,6490,6490,6490,6490,0
|
|
20240117,165700,8883094070,6490,6490,6490,6490,0
|
|
20240117,165600,8883094070,6490,6490,6490,6490,0
|
|
20240117,165500,8883094070,6490,6490,6490,6490,0
|
|
20240117,165400,8883094070,6490,6490,6490,6490,0
|
|
20240117,165300,8883094070,6490,6490,6490,6490,18347
|
|
20240117,165200,8883094070,6490,6490,6490,6490,0
|
|
20240117,165100,8883094070,6490,6490,6490,6490,0
|
|
20240117,165000,8883094070,6490,6490,6490,6490,0
|
|
20240117,164900,8883094070,6490,6490,6490,6490,0
|
|
20240117,164800,8883094070,6490,6490,6490,6490,0
|
|
20240117,164700,8883094070,6490,6490,6490,6490,0
|
|
20240117,164600,8883094070,6490,6490,6490,6490,0
|
|
20240117,164500,8883094070,6490,6490,6490,6490,0
|
|
20240117,164400,8883094070,6490,6490,6490,6490,0
|
|
20240117,164300,8883094070,6490,6490,6490,6490,0
|
|
20240117,164200,8883094070,6490,6490,6490,6490,0
|
|
20240117,164100,8883094070,6490,6490,6490,6490,0
|
|
20240117,164000,8883094070,6490,6490,6490,6490,0
|
|
20240117,163900,8883094070,6490,6490,6490,6490,0
|
|
20240117,163800,8883094070,6490,6490,6490,6490,0
|
|
20240117,163700,8883094070,6490,6490,6490,6490,0
|
|
20240117,163600,8883094070,6490,6490,6490,6490,0
|
|
20240117,163500,8883094070,6490,6490,6490,6490,0
|
|
20240117,163400,8883094070,6490,6490,6490,6490,0
|
|
20240117,163300,8883094070,6490,6490,6490,6490,0
|
|
20240117,163200,8883094070,6490,6490,6490,6490,0
|
|
20240117,163100,8883094070,6490,6490,6490,6490,0
|
|
20240117,163000,8883094070,6490,6490,6490,6490,0
|
|
20240117,162900,8883094070,6490,6490,6490,6490,0
|
|
20240117,162800,8883094070,6490,6490,6490,6490,0
|
|
20240117,162700,8883094070,6490,6490,6490,6490,0
|
|
20240117,162600,8883094070,6490,6490,6490,6490,0
|
|
20240117,162500,8883094070,6490,6490,6490,6490,0
|
|
20240117,162400,8883094070,6490,6490,6490,6490,0
|
|
20240117,162300,8883094070,6490,6490,6490,6490,18347
|
|
20240117,162200,8883094070,6490,6490,6490,6490,0
|
|
20240117,162100,8883094070,6490,6490,6490,6490,0
|
|
20240117,162000,8883094070,6490,6490,6490,6490,0
|
|
20240117,161900,8883094070,6490,6490,6490,6490,0
|
|
20240117,161800,8883094070,6490,6490,6490,6490,0
|
|
20240117,161700,8883094070,6490,6490,6490,6490,0
|
|
20240117,161600,8883094070,6490,6490,6490,6490,0
|
|
20240117,161500,8883094070,6490,6490,6490,6490,0
|
|
20240117,161400,8883094070,6490,6490,6490,6490,0
|
|
20240117,161300,8883094070,6490,6490,6490,6490,0
|
|
20240117,161200,8883094070,6490,6490,6490,6490,0
|
|
20240117,161100,8883094070,6490,6490,6490,6490,0
|
|
20240117,161000,8883094070,6490,6490,6490,6490,0
|
|
20240117,160900,8883094070,6490,6490,6490,6490,0
|
|
20240117,160800,8883094070,6490,6490,6490,6490,0
|
|
20240117,160700,8883094070,6490,6490,6490,6490,0
|
|
20240117,160600,8883094070,6490,6490,6490,6490,0
|
|
20240117,160500,8883094070,6490,6490,6490,6490,0
|
|
20240117,160400,8883094070,6490,6490,6490,6490,0
|
|
20240117,160300,8883094070,6490,6490,6490,6490,0
|
|
20240117,160200,8883094070,6490,6490,6490,6490,0
|
|
20240117,160100,8883094070,6490,6490,6490,6490,0
|
|
20240117,160000,8883094070,6490,6490,6490,6490,0
|
|
20240117,155900,8883094070,6490,6490,6490,6490,0
|
|
20240117,155800,8883094070,6490,6490,6490,6490,0
|
|
20240117,155700,8883094070,6490,6490,6490,6490,0
|
|
20240117,155600,8883094070,6490,6490,6490,6490,0
|
|
20240117,155500,8883094070,6490,6490,6490,6490,0
|
|
20240117,155400,8883094070,6490,6490,6490,6490,0
|
|
20240117,155300,8883094070,6490,6490,6490,6490,18347
|
|
20240117,155200,8883094070,6490,6490,6490,6490,0
|
|
20240117,155100,8883094070,6490,6490,6490,6490,0
|
|
20240117,155000,8883094070,6490,6490,6490,6490,0
|
|
20240117,154900,8883094070,6490,6490,6490,6490,0
|
|
20240117,154800,8883094070,6490,6490,6490,6490,0
|
|
20240117,154700,8883094070,6490,6490,6490,6490,0
|
|
20240117,154600,8883094070,6490,6490,6490,6490,0
|
|
20240117,154500,8883094070,6490,6490,6490,6490,0
|
|
20240117,154400,8883094070,6490,6490,6490,6490,0
|
|
20240117,154300,8883094070,6490,6490,6490,6490,0
|
|
20240117,154200,8883094070,6490,6490,6490,6490,0
|
|
20240117,154100,8883094070,6490,6490,6490,6490,0
|
|
20240117,154000,8883094070,6490,6490,6490,6490,0
|
|
20240117,153900,8883094070,6490,6490,6490,6490,0
|
|
20240117,153800,8883094070,6490,6490,6490,6490,0
|
|
20240117,153700,8883094070,6490,6490,6490,6490,0
|
|
20240117,153600,8883094070,6490,6490,6490,6490,0
|
|
20240117,153500,8883094070,6490,6490,6490,6490,0
|
|
20240117,153400,8883094070,6490,6490,6490,6490,0
|
|
20240117,153300,8883094070,6490,6490,6490,6490,0
|
|
20240117,153200,8883094070,6490,6490,6490,6490,0
|
|
20240117,153100,8883094070,6490,6490,6490,6490,0
|
|
20240117,153000,8883094070,6490,6490,6490,6490,18347
|
|
20240117,152900,8764022040,6500,6500,6500,6500,0
|
|
20240117,152800,8764022040,6500,6500,6500,6500,0
|
|
20240117,152700,8764022040,6500,6500,6500,6500,0
|
|
20240117,152600,8764022040,6500,6500,6500,6500,0
|
|
20240117,152500,8764022040,6500,6500,6500,6500,0
|
|
20240117,152400,8764022040,6500,6500,6500,6500,0
|
|
20240117,152300,8764022040,6500,6500,6500,6500,0
|
|
20240117,152200,8764022040,6500,6500,6500,6500,0
|
|
20240117,152100,8764022040,6500,6500,6500,6500,0
|
|
20240117,152000,8764022040,6500,6500,6500,6500,0
|
|
20240117,151900,8764022040,6500,6510,6520,6490,12397
|
|
20240117,151800,8683371130,6520,6510,6520,6490,6887
|
|
20240117,151700,8638615510,6500,6500,6510,6490,5388
|
|
20240117,151600,8603581970,6500,6500,6500,6490,3575
|
|
20240117,151500,8580360480,6500,6500,6510,6490,4337
|
|
20240117,151400,8552160940,6490,6500,6510,6490,4276
|
|
20240117,151300,8524351730,6500,6480,6510,6470,3943
|
|
20240117,151200,8498755120,6480,6480,6490,6470,3915
|
|
20240117,151100,8473388080,6450,6470,6470,6450,1100
|
|
20240117,151000,8466277200,6480,6500,6500,6400,12504
|
|
20240117,150900,8385670920,6500,6490,6500,6490,1313
|
|
20240117,150800,8377149140,6490,6490,6490,6480,1263
|
|
20240117,150700,8368964450,6490,6470,6490,6470,2088
|
|
20240117,150600,8355418300,6470,6480,6490,6470,1285
|
|
20240117,150500,8347091230,6480,6480,6490,6470,1911
|
|
20240117,150400,8334703620,6480,6480,6480,6470,3822
|
|
20240117,150300,8309945020,6460,6480,6480,6460,52
|
|
20240117,150200,8309608120,6480,6470,6480,6460,249
|
|
20240117,150100,8307997450,6470,6470,6470,6460,522
|
|
20240117,150000,8304620120,6480,6450,6490,6440,4077
|
|
20240117,145900,8278278290,6440,6450,6450,6420,2688
|
|
20240117,145800,8260982290,6460,6450,6460,6450,947
|
|
20240117,145700,8254873900,6450,6450,6450,6440,603
|
|
20240117,145600,8250984710,6440,6440,6440,6430,1173
|
|
20240117,145500,8243439590,6440,6440,6450,6440,933
|
|
20240117,145400,8237429760,6450,6450,6450,6440,769
|
|
20240117,145300,8232471310,6450,6440,6450,6440,613
|
|
20240117,145200,8228523490,6440,6440,6460,6440,616
|
|
20240117,145100,8224550750,6450,6450,6460,6430,3535
|
|
20240117,145000,8201785360,6450,6470,6470,6450,1468
|
|
20240117,144900,8192307490,6460,6470,6470,6460,247
|
|
20240117,144800,8190710880,6460,6460,6480,6460,1441
|
|
20240117,144700,8181394550,6470,6460,6470,6460,1396
|
|
20240117,144600,8172368680,6460,6440,6460,6440,2447
|
|
20240117,144500,8156587530,6440,6440,6450,6440,514
|
|
20240117,144400,8153277070,6450,6450,6450,6440,541
|
|
20240117,144300,8149788720,6430,6440,6440,6430,1376
|
|
20240117,144200,8140936870,6450,6440,6450,6440,923
|
|
20240117,144100,8134992530,6450,6440,6450,6420,1492
|
|
20240117,144000,8125398450,6410,6450,6450,6410,1434
|
|
20240117,143900,8116180670,6440,6450,6450,6440,4
|
|
20240117,143800,8116154880,6440,6460,6460,6440,489
|
|
20240117,143700,8113005700,6460,6440,6460,6430,860
|
|
20240117,143600,8107470770,6440,6440,6440,6430,1579
|
|
20240117,143500,8097313990,6440,6440,6460,6440,1019
|
|
20240117,143400,8090750730,6450,6460,6460,6440,141
|
|
20240117,143300,8089842160,6460,6440,6460,6440,53
|
|
20240117,143200,8089500720,6450,6440,6460,6440,692
|
|
20240117,143100,8085043600,6440,6460,6460,6440,436
|
|
20240117,143000,8082235640,6470,6470,6470,6470,1131
|
|
20240117,142900,8074918070,6470,6480,6480,6440,935
|
|
20240117,142800,8068893440,6480,6460,6480,6460,600
|
|
20240117,142700,8065017420,6480,6490,6490,6480,13
|
|
20240117,142600,8064933170,6480,6450,6480,6450,1369
|
|
20240117,142500,8056096850,6460,6480,6480,6460,104
|
|
20240117,142400,8055424940,6460,6460,6460,6460,200
|
|
20240117,142300,8054132940,6480,6490,6500,6440,1439
|
|
20240117,142200,8044843060,6460,6500,6500,6460,1567
|
|
20240117,142100,8034658360,6500,6500,6510,6480,1075
|
|
20240117,142000,8027677650,6510,6460,6520,6460,3047
|
|
20240117,141900,8007861940,6480,6460,6480,6460,281
|
|
20240117,141800,8006041980,6460,6450,6480,6430,1327
|
|
20240117,141700,7997467050,6430,6420,6450,6420,9989
|
|
20240117,141600,7933241600,6430,6430,6440,6430,753
|
|
20240117,141500,7928399650,6430,6450,6460,6430,501
|
|
20240117,141400,7925169970,6390,6460,6460,6390,10987
|
|
20240117,141300,7854559440,6450,6450,6470,6450,228
|
|
20240117,141200,7853087790,6480,6460,6480,6450,1203
|
|
20240117,141100,7845315890,6490,6490,6490,6450,5693
|
|
20240117,141000,7808546560,6490,6480,6490,6470,3897
|
|
20240117,140900,7783294250,6470,6470,6480,6470,2192
|
|
20240117,140800,7769111990,6470,6460,6470,6460,198
|
|
20240117,140700,7767832780,6460,6490,6490,6450,2103
|
|
20240117,140600,7754263060,6490,6470,6490,6460,1404
|
|
20240117,140500,7745179010,6480,6480,6490,6480,16
|
|
20240117,140400,7745075320,6490,6510,6510,6470,5120
|
|
20240117,140300,7711842520,6510,6490,6510,6490,3552
|
|
20240117,140200,7688763000,6500,6480,6500,6470,1837
|
|
20240117,140100,7676856940,6490,6480,6490,6480,921
|
|
20240117,140000,7670888850,6470,6470,6470,6470,819
|
|
20240117,135900,7665589920,6470,6460,6470,6460,366
|
|
20240117,135800,7663222090,6460,6460,6460,6460,600
|
|
20240117,135700,7659346090,6460,6470,6470,6460,343
|
|
20240117,135600,7657129940,6470,6440,6470,6440,1107
|
|
20240117,135500,7649993750,6440,6450,6450,6440,4593
|
|
20240117,135400,7620394680,6460,6460,6470,6460,390
|
|
20240117,135300,7617875260,6460,6470,6470,6460,1681
|
|
20240117,135200,7607014220,6470,6470,6480,6460,1194
|
|
20240117,135100,7599298120,6480,6460,6480,6460,581
|
|
20240117,135000,7595539120,6460,6460,6470,6460,572
|
|
20240117,134900,7591842260,6450,6460,6460,6450,2201
|
|
20240117,134800,7577625820,6460,6480,6480,6460,2831
|
|
20240117,134700,7559331420,6480,6440,6480,6440,2448
|
|
20240117,134600,7543531670,6440,6440,6450,6440,207
|
|
20240117,134500,7542198420,6440,6450,6450,6430,525
|
|
20240117,134400,7538819170,6450,6440,6450,6440,206
|
|
20240117,134300,7537492470,6440,6450,6450,6440,500
|
|
20240117,134200,7534272440,6440,6430,6440,6400,1100
|
|
20240117,134100,7527194140,6430,6410,6430,6400,1436
|
|
20240117,134000,7517989510,6390,6400,6410,6390,1555
|
|
20240117,133900,7508048930,6400,6400,6400,6400,762
|
|
20240117,133800,7503172130,6410,6400,6410,6400,520
|
|
20240117,133700,7499843990,6410,6410,6410,6400,1241
|
|
20240117,133600,7491899400,6400,6400,6410,6400,580
|
|
20240117,133500,7488183460,6410,6400,6410,6390,1186
|
|
20240117,133400,7480589360,6410,6410,6410,6400,52
|
|
20240117,133300,7480256440,6410,6410,6410,6410,271
|
|
20240117,133200,7478519330,6410,6390,6410,6390,539
|
|
20240117,133100,7475066310,6410,6390,6410,6390,3379
|
|
20240117,133000,7453453750,6390,6390,6400,6380,1325
|
|
20240117,132900,7444989460,6400,6400,6400,6390,941
|
|
20240117,132800,7438971940,6400,6400,6400,6390,250
|
|
20240117,132700,7437371950,6400,6410,6410,6380,304
|
|
20240117,132600,7435431080,6410,6380,6410,6380,863
|
|
20240117,132500,7429923300,6410,6390,6410,6370,5553
|
|
20240117,132400,7394488780,6390,6410,6410,6380,4870
|
|
20240117,132300,7363366500,6410,6430,6430,6410,1216
|
|
20240117,132200,7355565960,6450,6440,6450,6420,50
|
|
20240117,132100,7355244350,6450,6430,6450,6420,1018
|
|
20240117,132000,7348699400,6460,6460,6460,6430,688
|
|
20240117,131900,7344273230,6460,6470,6470,6440,38
|
|
20240117,131800,7344027730,6470,6470,6470,6470,257
|
|
20240117,131700,7342364940,6470,6440,6470,6420,980
|
|
20240117,131600,7336063690,6440,6480,6480,6420,4185
|
|
20240117,131500,7309124190,6490,6470,6510,6450,13201
|
|
20240117,131400,7223553660,6470,6410,6500,6400,8152
|
|
20240117,131300,7170918170,6400,6400,6420,6400,496
|
|
20240117,131200,7167743560,6420,6400,6420,6390,11796
|
|
20240117,131100,7092304440,6400,6420,6430,6400,2777
|
|
20240117,131000,7074497780,6420,6430,6450,6400,14184
|
|
20240117,130900,6983606030,6430,6450,6450,6420,2559
|
|
20240117,130800,6967164420,6450,6450,6450,6450,180
|
|
20240117,130700,6966003420,6460,6430,6460,6430,390
|
|
20240117,130600,6963495610,6460,6450,6460,6420,4308
|
|
20240117,130500,6935823610,6450,6440,6450,6430,2984
|
|
20240117,130400,6916625160,6430,6440,6440,6430,387
|
|
20240117,130300,6914136690,6430,6430,6440,6420,787
|
|
20240117,130200,6909076980,6430,6430,6430,6430,639
|
|
20240117,130100,6904968210,6440,6430,6440,6430,219
|
|
20240117,130000,6903557930,6430,6430,6460,6430,1028
|
|
20240117,125900,6896947710,6430,6420,6440,6420,634
|
|
20240117,125800,6892873490,6420,6450,6450,6420,1102
|
|
20240117,125700,6885796240,6420,6450,6450,6420,3662
|
|
20240117,125600,6862255330,6450,6440,6460,6440,240
|
|
20240117,125500,6860707870,6440,6470,6470,6440,282
|
|
20240117,125400,6858891380,6430,6440,6480,6430,814
|
|
20240117,125300,6853654120,6430,6450,6450,6430,4106
|
|
20240117,125200,6827210500,6440,6450,6480,6440,3941
|
|
20240117,125100,6801814960,6470,6450,6470,6450,402
|
|
20240117,125000,6799220860,6450,6460,6470,6450,449
|
|
20240117,124900,6796324230,6450,6450,6450,6440,585
|
|
20240117,124800,6792550990,6450,6470,6470,6450,2
|
|
20240117,124700,6792538070,6450,6480,6480,6450,891
|
|
20240117,124600,6786786500,6490,6430,6490,6430,2100
|
|
20240117,124500,6773278630,6430,6440,6440,6430,1476
|
|
20240117,124400,6763787880,6440,6440,6450,6430,967
|
|
20240117,124300,6757559810,6440,6440,6440,6430,2675
|
|
20240117,124200,6740335730,6450,6450,6460,6450,2043
|
|
20240117,124100,6727157290,6450,6470,6490,6450,3799
|
|
20240117,124000,6702603040,6490,6490,6510,6470,8414
|
|
20240117,123900,6648014000,6500,6480,6510,6480,5965
|
|
20240117,123800,6609240210,6500,6450,6500,6450,3937
|
|
20240117,123700,6583747090,6470,6440,6470,6440,6663
|
|
20240117,123600,6540719400,6460,6480,6480,6430,3064
|
|
20240117,123500,6520958780,6430,6420,6480,6420,7350
|
|
20240117,123400,6473547270,6440,6440,6450,6420,2131
|
|
20240117,123300,6459845180,6450,6450,6450,6440,904
|
|
20240117,123200,6454021580,6440,6440,6450,6440,420
|
|
20240117,123100,6451316010,6450,6440,6450,6430,480
|
|
20240117,123000,6448224180,6440,6440,6440,6420,2471
|
|
20240117,122900,6432337540,6440,6450,6450,6440,2082
|
|
20240117,122800,6418928450,6450,6450,6450,6440,56
|
|
20240117,122700,6418567740,6440,6460,6460,6440,24
|
|
20240117,122600,6418413140,6460,6450,6460,6430,2676
|
|
20240117,122500,6401192130,6440,6450,6460,6440,1142
|
|
20240117,122400,6393837390,6450,6460,6460,6450,490
|
|
20240117,122300,6390673690,6460,6450,6470,6450,291
|
|
20240117,122200,6388794660,6460,6450,6460,6440,1661
|
|
20240117,122100,6378070190,6450,6470,6470,6450,2302
|
|
20240117,122000,6363201340,6460,6460,6470,6460,630
|
|
20240117,121900,6359131040,6460,6450,6470,6450,1009
|
|
20240117,121800,6352614970,6460,6460,6470,6450,102
|
|
20240117,121700,6351956700,6450,6450,6450,6450,2430
|
|
20240117,121600,6336283200,6450,6450,6450,6440,2081
|
|
20240117,121500,6322875390,6450,6470,6470,6450,1220
|
|
20240117,121400,6315002270,6470,6460,6470,6460,503
|
|
20240117,121300,6311750070,6460,6460,6470,6450,1010
|
|
20240117,121200,6305230960,6470,6470,6470,6450,181
|
|
20240117,121100,6304061490,6470,6460,6470,6450,741
|
|
20240117,121000,6299277140,6460,6460,6470,6460,559
|
|
20240117,120900,6295665670,6470,6450,6470,6430,3382
|
|
20240117,120800,6273874270,6450,6470,6470,6450,2258
|
|
20240117,120700,6259302580,6450,6470,6470,6450,1102
|
|
20240117,120600,6252194500,6460,6470,6470,6450,2039
|
|
20240117,120500,6239026830,6450,6490,6490,6450,9792
|
|
20240117,120400,6175852840,6480,6480,6500,6480,701
|
|
20240117,120300,6171309960,6480,6470,6480,6470,1002
|
|
20240117,120200,6164825620,6480,6480,6480,6470,573
|
|
20240117,120100,6161114360,6480,6490,6500,6470,965
|
|
20240117,120000,6154861900,6500,6500,6500,6480,548
|
|
20240117,115900,6151307840,6480,6500,6500,6480,1506
|
|
20240117,115800,6141534320,6510,6510,6520,6490,617
|
|
20240117,115700,6137519090,6520,6520,6520,6500,94
|
|
20240117,115600,6136907110,6520,6500,6520,6490,912
|
|
20240117,115500,6130979240,6490,6480,6500,6480,2911
|
|
20240117,115400,6112069650,6490,6490,6500,6480,4362
|
|
20240117,115300,6083775600,6480,6490,6490,6480,2596
|
|
20240117,115200,6066949350,6490,6480,6490,6480,253
|
|
20240117,115100,6065309900,6490,6470,6490,6470,1998
|
|
20240117,115000,6052365130,6470,6480,6480,6470,131
|
|
20240117,114900,6051516660,6490,6470,6490,6440,4229
|
|
20240117,114800,6024224730,6470,6470,6490,6450,5708
|
|
20240117,114700,5987329630,6480,6480,6480,6440,7214
|
|
20240117,114600,5940785680,6480,6470,6480,6460,2230
|
|
20240117,114500,5926373880,6460,6500,6500,6460,5546
|
|
20240117,114400,5890422900,6480,6500,6500,6480,1381
|
|
20240117,114300,5881462680,6490,6470,6500,6470,844
|
|
20240117,114200,5875986000,6470,6490,6500,6470,20424
|
|
20240117,114100,5743607640,6490,6510,6510,6490,7679
|
|
20240117,114000,5693695390,6510,6520,6520,6510,1260
|
|
20240117,113900,5685492030,6520,6520,6530,6510,543
|
|
20240117,113800,5681953850,6520,6530,6530,6510,1455
|
|
20240117,113700,5672475720,6510,6530,6530,6510,1276
|
|
20240117,113600,5664168930,6510,6520,6530,6510,4835
|
|
20240117,113500,5632682010,6510,6520,6530,6510,1688
|
|
20240117,113400,5621674800,6520,6530,6530,6520,1475
|
|
20240117,113300,5612046300,6530,6520,6530,6520,661
|
|
20240117,113200,5607736450,6520,6520,6530,6520,815
|
|
20240117,113100,5602422600,6530,6530,6530,6520,1876
|
|
20240117,113000,5590179180,6540,6530,6540,6530,126
|
|
20240117,112900,5589356370,6530,6540,6540,6530,734
|
|
20240117,112800,5584558740,6540,6540,6550,6540,216
|
|
20240117,112700,5583145360,6540,6540,6540,6540,7
|
|
20240117,112600,5583099580,6540,6540,6540,6540,1160
|
|
20240117,112500,5575513180,6550,6550,6550,6550,853
|
|
20240117,112400,5569926030,6550,6540,6550,6540,494
|
|
20240117,112300,5566693740,6530,6520,6540,6520,847
|
|
20240117,112200,5561163270,6520,6540,6540,6520,1993
|
|
20240117,112100,5548166010,6540,6540,6540,6520,21
|
|
20240117,112000,5548028870,6510,6520,6540,6510,1265
|
|
20240117,111900,5539781190,6540,6530,6550,6510,5289
|
|
20240117,111800,5505314690,6520,6540,6540,6510,8491
|
|
20240117,111700,5449937380,6550,6550,6560,6540,4777
|
|
20240117,111600,5418672140,6560,6570,6570,6550,753
|
|
20240117,111500,5413737440,6550,6560,6560,6550,2103
|
|
20240117,111400,5399951730,6570,6560,6570,6550,927
|
|
20240117,111300,5393870580,6560,6560,6560,6560,273
|
|
20240117,111200,5392079700,6560,6560,6560,6560,748
|
|
20240117,111100,5387172820,6570,6570,6570,6560,53
|
|
20240117,111000,5386825010,6560,6560,6560,6560,30
|
|
20240117,110900,5386628210,6570,6550,6570,6530,1717
|
|
20240117,110800,5375407130,6550,6560,6560,6530,10580
|
|
20240117,110700,5306194850,6560,6550,6560,6550,1524
|
|
20240117,110600,5296212640,6560,6560,6560,6560,319
|
|
20240117,110500,5294120000,6560,6560,6560,6560,2433
|
|
20240117,110400,5278159520,6560,6560,6560,6550,842
|
|
20240117,110300,5272637050,6560,6560,6560,6550,711
|
|
20240117,110200,5267977290,6560,6570,6570,6550,3163
|
|
20240117,110100,5247225160,6570,6570,6570,6560,1219
|
|
20240117,110000,5239220400,6560,6580,6590,6560,3894
|
|
20240117,105900,5213632330,6600,6590,6600,6580,67
|
|
20240117,105800,5213191370,6580,6580,6590,6580,246
|
|
20240117,105700,5211572680,6570,6590,6590,6570,2674
|
|
20240117,105600,5193977010,6590,6590,6600,6590,60
|
|
20240117,105500,5193581590,6580,6600,6610,6580,4850
|
|
20240117,105400,5161606470,6600,6610,6610,6600,736
|
|
20240117,105300,5156748700,6600,6600,6610,6600,347
|
|
20240117,105200,5154458340,6600,6610,6620,6590,3413
|
|
20240117,105100,5131931240,6610,6620,6620,6590,5665
|
|
20240117,105000,5094524560,6610,6600,6620,6600,5444
|
|
20240117,104900,5058547390,6600,6600,6630,6600,7188
|
|
20240117,104800,5011008580,6600,6610,6630,6600,2257
|
|
20240117,104700,4996067530,6610,6610,6620,6600,994
|
|
20240117,104600,4989497670,6600,6600,6600,6600,269
|
|
20240117,104500,4987722270,6590,6600,6600,6590,2774
|
|
20240117,104400,4969415840,6600,6590,6600,6590,815
|
|
20240117,104300,4964036850,6600,6610,6610,6600,1800
|
|
20240117,104200,4952152310,6610,6610,6610,6600,649
|
|
20240117,104100,4947862580,6610,6600,6610,6600,382
|
|
20240117,104000,4945338570,6600,6610,6610,6590,955
|
|
20240117,103900,4939036340,6610,6600,6610,6590,593
|
|
20240117,103800,4935124060,6600,6610,6610,6600,3052
|
|
20240117,103700,4914976320,6610,6610,6610,6600,410
|
|
20240117,103600,4912266800,6620,6600,6620,6590,268
|
|
20240117,103500,4910496410,6590,6590,6600,6590,772
|
|
20240117,103400,4905406520,6600,6610,6610,6600,2253
|
|
20240117,103300,4890524580,6610,6590,6610,6580,1154
|
|
20240117,103200,4882911240,6590,6590,6600,6580,172
|
|
20240117,103100,4881778590,6590,6610,6610,6590,875
|
|
20240117,103000,4875999180,6610,6590,6610,6590,2995
|
|
20240117,102900,4856258410,6600,6590,6610,6590,197
|
|
20240117,102800,4854958510,6590,6590,6610,6590,552
|
|
20240117,102700,4851315560,6590,6610,6620,6590,289
|
|
20240117,102600,4849407730,6610,6600,6610,6600,1429
|
|
20240117,102500,4839964600,6600,6580,6610,6570,2740
|
|
20240117,102400,4821940150,6580,6580,6590,6580,590
|
|
20240117,102300,4818054720,6560,6560,6560,6560,179
|
|
20240117,102200,4816880480,6590,6570,6590,6560,2841
|
|
20240117,102100,4798230440,6570,6550,6570,6550,3427
|
|
20240117,102000,4775756610,6550,6570,6570,6550,2284
|
|
20240117,101900,4760763820,6560,6570,6570,6560,3242
|
|
20240117,101800,4739493890,6570,6560,6580,6560,461
|
|
20240117,101700,4736465120,6560,6570,6580,6560,1104
|
|
20240117,101600,4729216600,6570,6570,6570,6570,1830
|
|
20240117,101500,4717193500,6570,6570,6570,6560,3337
|
|
20240117,101400,4695297190,6570,6570,6580,6570,1086
|
|
20240117,101300,4688162150,6570,6570,6580,6560,1462
|
|
20240117,101200,4678558200,6570,6570,6570,6560,903
|
|
20240117,101100,4672625600,6570,6570,6580,6550,4067
|
|
20240117,101000,4645931160,6570,6570,6580,6560,2083
|
|
20240117,100900,4632246930,6570,6570,6580,6560,2112
|
|
20240117,100800,4618378050,6580,6590,6590,6570,1797
|
|
20240117,100700,4606549910,6590,6590,6590,6560,526
|
|
20240117,100600,4603089380,6590,6570,6590,6560,5910
|
|
20240117,100500,4564221800,6590,6550,6590,6550,2606
|
|
20240117,100400,4547137150,6560,6580,6580,6550,5787
|
|
20240117,100300,4509145150,6580,6560,6590,6560,135
|
|
20240117,100200,4508256750,6560,6570,6590,6560,2652
|
|
20240117,100100,4490844580,6590,6610,6610,6580,7228
|
|
20240117,100000,4443140670,6610,6600,6610,6590,1289
|
|
20240117,095900,4434640190,6590,6580,6590,6570,3206
|
|
20240117,095800,4413546870,6580,6580,6590,6570,1384
|
|
20240117,095700,4404443060,6580,6570,6600,6570,2081
|
|
20240117,095600,4390747030,6580,6600,6600,6570,2244
|
|
20240117,095500,4375982590,6600,6590,6610,6580,853
|
|
20240117,095400,4370360600,6590,6600,6610,6570,3610
|
|
20240117,095300,4346610410,6590,6630,6630,6590,2435
|
|
20240117,095200,4330537080,6620,6630,6630,6610,3287
|
|
20240117,095100,4308774620,6630,6620,6650,6620,2935
|
|
20240117,095000,4289276180,6620,6630,6630,6600,4253
|
|
20240117,094900,4261183400,6630,6580,6690,6580,9141
|
|
20240117,094800,4200545550,6590,6550,6590,6540,6546
|
|
20240117,094700,4157665180,6550,6580,6580,6540,2848
|
|
20240117,094600,4139033180,6550,6580,6580,6530,16815
|
|
20240117,094500,4028970170,6570,6570,6570,6550,3556
|
|
20240117,094400,4005619860,6560,6570,6570,6560,4256
|
|
20240117,094300,3977697310,6560,6560,6580,6550,7746
|
|
20240117,094200,3926957010,6550,6590,6600,6550,6083
|
|
20240117,094100,3887026000,6590,6570,6600,6560,3791
|
|
20240117,094000,3862126020,6570,6570,6580,6560,5847
|
|
20240117,093900,3823762350,6580,6570,6580,6570,673
|
|
20240117,093800,3819337390,6580,6590,6600,6560,3510
|
|
20240117,093700,3796277040,6600,6600,6600,6560,12213
|
|
20240117,093600,3715937490,6580,6550,6600,6540,9679
|
|
20240117,093500,3652326920,6550,6590,6590,6550,11466
|
|
20240117,093400,3576995160,6590,6620,6620,6590,3548
|
|
20240117,093300,3553580360,6610,6630,6630,6600,8613
|
|
20240117,093200,3496608890,6610,6610,6630,6590,3423
|
|
20240117,093100,3473976340,6620,6580,6620,6580,12926
|
|
20240117,093000,3388663090,6610,6600,6610,6570,19833
|
|
20240117,092900,3257944370,6600,6610,6630,6600,4848
|
|
20240117,092800,3225913370,6610,6630,6640,6600,9376
|
|
20240117,092700,3163840220,6630,6640,6640,6620,1237
|
|
20240117,092600,3155638230,6650,6640,6650,6610,4675
|
|
20240117,092500,3124655780,6650,6600,6650,6600,5976
|
|
20240117,092400,3085087490,6620,6630,6650,6600,33253
|
|
20240117,092300,2865204260,6670,6670,6670,6620,13929
|
|
20240117,092200,2772723470,6650,6670,6680,6650,4836
|
|
20240117,092100,2740485040,6670,6630,6670,6630,6800
|
|
20240117,092000,2695231350,6640,6660,6660,6630,3717
|
|
20240117,091900,2670583430,6660,6630,6660,6620,17678
|
|
20240117,091800,2553359920,6630,6640,6650,6610,14513
|
|
20240117,091700,2457187520,6640,6650,6660,6630,12639
|
|
20240117,091600,2373282610,6630,6680,6690,6630,22026
|
|
20240117,091500,2226686180,6680,6670,6700,6670,6789
|
|
20240117,091400,2181281930,6670,6660,6690,6630,20125
|
|
20240117,091300,2047451530,6660,6720,6720,6660,9350
|
|
20240117,091200,1984903770,6720,6710,6730,6710,7754
|
|
20240117,091100,1932821970,6720,6660,6720,6640,14321
|
|
20240117,091000,1837340550,6680,6700,6740,6650,41143
|
|
20240117,090900,1562178740,6690,6690,6700,6640,40540
|
|
20240117,090800,1292102860,6690,6780,6800,6690,44407
|
|
20240117,090700,992374740,6780,6780,6820,6770,11749
|
|
20240117,090600,912596730,6770,6800,6810,6760,16772
|
|
20240117,090500,798888890,6800,6810,6840,6800,2913
|
|
20240117,090400,779037180,6850,6800,6850,6760,10581
|
|
20240117,090300,707003340,6800,6840,6840,6770,24387
|
|
20240117,090200,541047050,6840,6870,6890,6820,12743
|
|
20240117,090100,453804530,6830,6900,6930,6820,38731
|
|
20240117,090000,187592670,6900,6940,6940,6890,24616
|