570 lines
28 KiB
CSV
570 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192700,2284558920,6650,6650,6650,6650,13148
|
|
20240102,192600,2284558920,6650,6650,6650,6650,0
|
|
20240102,192500,2284558920,6650,6650,6650,6650,0
|
|
20240102,192400,2284558920,6650,6650,6650,6650,0
|
|
20240102,192300,2284558920,6650,6650,6650,6650,0
|
|
20240102,192200,2284558920,6650,6650,6650,6650,0
|
|
20240102,192100,2284558920,6650,6650,6650,6650,0
|
|
20240102,192000,2284558920,6650,6650,6650,6650,0
|
|
20240102,191900,2284558920,6650,6650,6650,6650,0
|
|
20240102,191800,2284558920,6650,6650,6650,6650,0
|
|
20240102,191700,2284558920,6650,6650,6650,6650,0
|
|
20240102,191600,2284558920,6650,6650,6650,6650,0
|
|
20240102,191500,2284558920,6650,6650,6650,6650,0
|
|
20240102,191400,2284558920,6650,6650,6650,6650,0
|
|
20240102,191300,2284558920,6650,6650,6650,6650,0
|
|
20240102,191200,2284558920,6650,6650,6650,6650,0
|
|
20240102,191100,2284558920,6650,6650,6650,6650,0
|
|
20240102,191000,2284558920,6650,6650,6650,6650,0
|
|
20240102,190900,2284558920,6650,6650,6650,6650,0
|
|
20240102,190800,2284558920,6650,6650,6650,6650,0
|
|
20240102,190700,2284558920,6650,6650,6650,6650,0
|
|
20240102,190600,2284558920,6650,6650,6650,6650,0
|
|
20240102,190500,2284558920,6650,6650,6650,6650,0
|
|
20240102,190400,2284558920,6650,6650,6650,6650,0
|
|
20240102,190300,2284558920,6650,6650,6650,6650,0
|
|
20240102,190200,2284558920,6650,6650,6650,6650,0
|
|
20240102,190100,2284558920,6650,6650,6650,6650,0
|
|
20240102,190000,2284558920,6650,6650,6650,6650,0
|
|
20240102,185900,2284558920,6650,6650,6650,6650,0
|
|
20240102,185800,2284558920,6650,6650,6650,6650,0
|
|
20240102,185700,2284558920,6650,6650,6650,6650,13148
|
|
20240102,185600,2284558920,6650,6650,6650,6650,0
|
|
20240102,185500,2284558920,6650,6650,6650,6650,0
|
|
20240102,185400,2284558920,6650,6650,6650,6650,0
|
|
20240102,185300,2284558920,6650,6650,6650,6650,0
|
|
20240102,185200,2284558920,6650,6650,6650,6650,0
|
|
20240102,185100,2284558920,6650,6650,6650,6650,0
|
|
20240102,185000,2284558920,6650,6650,6650,6650,0
|
|
20240102,184900,2284558920,6650,6650,6650,6650,0
|
|
20240102,184800,2284558920,6650,6650,6650,6650,0
|
|
20240102,184700,2284558920,6650,6650,6650,6650,0
|
|
20240102,184600,2284558920,6650,6650,6650,6650,0
|
|
20240102,184500,2284558920,6650,6650,6650,6650,0
|
|
20240102,184400,2284558920,6650,6650,6650,6650,0
|
|
20240102,184300,2284558920,6650,6650,6650,6650,0
|
|
20240102,184200,2284558920,6650,6650,6650,6650,0
|
|
20240102,184100,2284558920,6650,6650,6650,6650,0
|
|
20240102,184000,2284558920,6650,6650,6650,6650,0
|
|
20240102,183900,2284558920,6650,6650,6650,6650,0
|
|
20240102,183800,2284558920,6650,6650,6650,6650,0
|
|
20240102,183700,2284558920,6650,6650,6650,6650,0
|
|
20240102,183600,2284558920,6650,6650,6650,6650,0
|
|
20240102,183500,2284558920,6650,6650,6650,6650,0
|
|
20240102,183400,2284558920,6650,6650,6650,6650,0
|
|
20240102,183300,2284558920,6650,6650,6650,6650,0
|
|
20240102,183200,2284558920,6650,6650,6650,6650,0
|
|
20240102,183100,2284558920,6650,6650,6650,6650,0
|
|
20240102,183000,2284558920,6650,6650,6650,6650,0
|
|
20240102,182900,2284558920,6650,6650,6650,6650,0
|
|
20240102,182800,2284558920,6650,6650,6650,6650,0
|
|
20240102,182700,2284558920,6650,6650,6650,6650,13148
|
|
20240102,182600,2284558920,6650,6650,6650,6650,0
|
|
20240102,182500,2284558920,6650,6650,6650,6650,0
|
|
20240102,182400,2284558920,6650,6650,6650,6650,0
|
|
20240102,182300,2284558920,6650,6650,6650,6650,0
|
|
20240102,182200,2284558920,6650,6650,6650,6650,0
|
|
20240102,182100,2284558920,6650,6650,6650,6650,0
|
|
20240102,182000,2284558920,6650,6650,6650,6650,0
|
|
20240102,181900,2284558920,6650,6650,6650,6650,0
|
|
20240102,181800,2284558920,6650,6650,6650,6650,0
|
|
20240102,181700,2284558920,6650,6650,6650,6650,0
|
|
20240102,181600,2284558920,6650,6650,6650,6650,0
|
|
20240102,181500,2284558920,6650,6650,6650,6650,0
|
|
20240102,181400,2284558920,6650,6650,6650,6650,0
|
|
20240102,181300,2284558920,6650,6650,6650,6650,0
|
|
20240102,181200,2284558920,6650,6650,6650,6650,0
|
|
20240102,181100,2284558920,6650,6650,6650,6650,0
|
|
20240102,181000,2284558920,6650,6650,6650,6650,0
|
|
20240102,180900,2284558920,6650,6650,6650,6650,0
|
|
20240102,180800,2284558920,6650,6650,6650,6650,0
|
|
20240102,180700,2284558920,6650,6650,6650,6650,0
|
|
20240102,180600,2284558920,6650,6650,6650,6650,0
|
|
20240102,180500,2284558920,6650,6650,6650,6650,0
|
|
20240102,180400,2284558920,6650,6650,6650,6650,0
|
|
20240102,180300,2284558920,6650,6650,6650,6650,0
|
|
20240102,180200,2284558920,6650,6650,6650,6650,0
|
|
20240102,180100,2284558920,6650,6650,6650,6650,0
|
|
20240102,180000,2284558920,6650,6650,6650,6650,0
|
|
20240102,175900,2284558920,6650,6650,6650,6650,0
|
|
20240102,175800,2284558920,6650,6650,6650,6650,0
|
|
20240102,175700,2284558920,6650,6650,6650,6650,13148
|
|
20240102,175600,2284558920,6650,6650,6650,6650,0
|
|
20240102,175500,2284558920,6650,6650,6650,6650,0
|
|
20240102,175400,2284558920,6650,6650,6650,6650,0
|
|
20240102,175300,2284558920,6650,6650,6650,6650,0
|
|
20240102,175200,2284558920,6650,6650,6650,6650,0
|
|
20240102,175100,2284558920,6650,6650,6650,6650,0
|
|
20240102,175000,2284558920,6650,6650,6650,6650,0
|
|
20240102,174900,2284558920,6650,6650,6650,6650,0
|
|
20240102,174800,2284558920,6650,6650,6650,6650,0
|
|
20240102,174700,2284558920,6650,6650,6650,6650,0
|
|
20240102,174600,2284558920,6650,6650,6650,6650,0
|
|
20240102,174500,2284558920,6650,6650,6650,6650,0
|
|
20240102,174400,2284558920,6650,6650,6650,6650,0
|
|
20240102,174300,2284558920,6650,6650,6650,6650,0
|
|
20240102,174200,2284558920,6650,6650,6650,6650,0
|
|
20240102,174100,2284558920,6650,6650,6650,6650,0
|
|
20240102,174000,2284558920,6650,6650,6650,6650,0
|
|
20240102,173900,2284558920,6650,6650,6650,6650,0
|
|
20240102,173800,2284558920,6650,6650,6650,6650,0
|
|
20240102,173700,2284558920,6650,6650,6650,6650,0
|
|
20240102,173600,2284558920,6650,6650,6650,6650,0
|
|
20240102,173500,2284558920,6650,6650,6650,6650,0
|
|
20240102,173400,2284558920,6650,6650,6650,6650,0
|
|
20240102,173300,2284558920,6650,6650,6650,6650,0
|
|
20240102,173200,2284558920,6650,6650,6650,6650,0
|
|
20240102,173100,2284558920,6650,6650,6650,6650,0
|
|
20240102,173000,2284558920,6650,6650,6650,6650,0
|
|
20240102,172900,2284558920,6650,6650,6650,6650,0
|
|
20240102,172800,2284558920,6650,6650,6650,6650,0
|
|
20240102,172700,2284558920,6650,6650,6650,6650,13148
|
|
20240102,172600,2284558920,6650,6650,6650,6650,0
|
|
20240102,172500,2284558920,6650,6650,6650,6650,0
|
|
20240102,172400,2284558920,6650,6650,6650,6650,0
|
|
20240102,172300,2284558920,6650,6650,6650,6650,0
|
|
20240102,172200,2284558920,6650,6650,6650,6650,0
|
|
20240102,172100,2284558920,6650,6650,6650,6650,0
|
|
20240102,172000,2284558920,6650,6650,6650,6650,0
|
|
20240102,171900,2284558920,6650,6650,6650,6650,0
|
|
20240102,171800,2284558920,6650,6650,6650,6650,0
|
|
20240102,171700,2284558920,6650,6650,6650,6650,0
|
|
20240102,171600,2284558920,6650,6650,6650,6650,0
|
|
20240102,171500,2284558920,6650,6650,6650,6650,0
|
|
20240102,171400,2284558920,6650,6650,6650,6650,0
|
|
20240102,171300,2284558920,6650,6650,6650,6650,0
|
|
20240102,171200,2284558920,6650,6650,6650,6650,0
|
|
20240102,171100,2284558920,6650,6650,6650,6650,0
|
|
20240102,171000,2284558920,6650,6650,6650,6650,0
|
|
20240102,170900,2284558920,6650,6650,6650,6650,0
|
|
20240102,170800,2284558920,6650,6650,6650,6650,0
|
|
20240102,170700,2284558920,6650,6650,6650,6650,0
|
|
20240102,170600,2284558920,6650,6650,6650,6650,0
|
|
20240102,170500,2284558920,6650,6650,6650,6650,0
|
|
20240102,170400,2284558920,6650,6650,6650,6650,0
|
|
20240102,170300,2284558920,6650,6650,6650,6650,0
|
|
20240102,170200,2284558920,6650,6650,6650,6650,0
|
|
20240102,170100,2284558920,6650,6650,6650,6650,0
|
|
20240102,170000,2284558920,6650,6650,6650,6650,0
|
|
20240102,165900,2284558920,6650,6650,6650,6650,0
|
|
20240102,165800,2284558920,6650,6650,6650,6650,0
|
|
20240102,165700,2284558920,6650,6650,6650,6650,13148
|
|
20240102,165600,2284558920,6650,6650,6650,6650,0
|
|
20240102,165500,2284558920,6650,6650,6650,6650,0
|
|
20240102,165400,2284558920,6650,6650,6650,6650,0
|
|
20240102,165300,2284558920,6650,6650,6650,6650,0
|
|
20240102,165200,2284558920,6650,6650,6650,6650,0
|
|
20240102,165100,2284558920,6650,6650,6650,6650,0
|
|
20240102,165000,2284558920,6650,6650,6650,6650,0
|
|
20240102,164900,2284558920,6650,6650,6650,6650,0
|
|
20240102,164800,2284558920,6650,6650,6650,6650,0
|
|
20240102,164700,2284558920,6650,6650,6650,6650,0
|
|
20240102,164600,2284558920,6650,6650,6650,6650,0
|
|
20240102,164500,2284558920,6650,6650,6650,6650,0
|
|
20240102,164400,2284558920,6650,6650,6650,6650,0
|
|
20240102,164300,2284558920,6650,6650,6650,6650,0
|
|
20240102,164200,2284558920,6650,6650,6650,6650,0
|
|
20240102,164100,2284558920,6650,6650,6650,6650,0
|
|
20240102,164000,2284558920,6650,6650,6650,6650,0
|
|
20240102,163900,2284558920,6650,6650,6650,6650,0
|
|
20240102,163800,2284558920,6650,6650,6650,6650,0
|
|
20240102,163700,2284558920,6650,6650,6650,6650,0
|
|
20240102,163600,2284558920,6650,6650,6650,6650,0
|
|
20240102,163500,2284558920,6650,6650,6650,6650,0
|
|
20240102,163400,2284558920,6650,6650,6650,6650,0
|
|
20240102,163300,2284558920,6650,6650,6650,6650,0
|
|
20240102,163200,2284558920,6650,6650,6650,6650,0
|
|
20240102,163100,2284558920,6650,6650,6650,6650,0
|
|
20240102,163000,2284558920,6650,6650,6650,6650,0
|
|
20240102,162900,2284558920,6650,6650,6650,6650,0
|
|
20240102,162800,2284558920,6650,6650,6650,6650,0
|
|
20240102,162700,2284558920,6650,6650,6650,6650,13148
|
|
20240102,162600,2284558920,6650,6650,6650,6650,0
|
|
20240102,162500,2284558920,6650,6650,6650,6650,0
|
|
20240102,162400,2284558920,6650,6650,6650,6650,0
|
|
20240102,162300,2284558920,6650,6650,6650,6650,0
|
|
20240102,162200,2284558920,6650,6650,6650,6650,0
|
|
20240102,162100,2284558920,6650,6650,6650,6650,0
|
|
20240102,162000,2284558920,6650,6650,6650,6650,0
|
|
20240102,161900,2284558920,6650,6650,6650,6650,0
|
|
20240102,161800,2284558920,6650,6650,6650,6650,0
|
|
20240102,161700,2284558920,6650,6650,6650,6650,0
|
|
20240102,161600,2284558920,6650,6650,6650,6650,0
|
|
20240102,161500,2284558920,6650,6650,6650,6650,0
|
|
20240102,161400,2284558920,6650,6650,6650,6650,0
|
|
20240102,161300,2284558920,6650,6650,6650,6650,0
|
|
20240102,161200,2284558920,6650,6650,6650,6650,0
|
|
20240102,161100,2284558920,6650,6650,6650,6650,0
|
|
20240102,161000,2284558920,6650,6650,6650,6650,0
|
|
20240102,160900,2284558920,6650,6650,6650,6650,0
|
|
20240102,160800,2284558920,6650,6650,6650,6650,0
|
|
20240102,160700,2284558920,6650,6650,6650,6650,0
|
|
20240102,160600,2284558920,6650,6650,6650,6650,0
|
|
20240102,160500,2284558920,6650,6650,6650,6650,0
|
|
20240102,160400,2284558920,6650,6650,6650,6650,0
|
|
20240102,160300,2284558920,6650,6650,6650,6650,0
|
|
20240102,160200,2284558920,6650,6650,6650,6650,0
|
|
20240102,160100,2284558920,6650,6650,6650,6650,0
|
|
20240102,160000,2284558920,6650,6650,6650,6650,0
|
|
20240102,155900,2284558920,6650,6650,6650,6650,0
|
|
20240102,155800,2284558920,6650,6650,6650,6650,0
|
|
20240102,155700,2284558920,6650,6650,6650,6650,13148
|
|
20240102,155600,2284558920,6650,6650,6650,6650,0
|
|
20240102,155500,2284558920,6650,6650,6650,6650,0
|
|
20240102,155400,2284558920,6650,6650,6650,6650,0
|
|
20240102,155300,2284558920,6650,6650,6650,6650,0
|
|
20240102,155200,2284558920,6650,6650,6650,6650,0
|
|
20240102,155100,2284558920,6650,6650,6650,6650,0
|
|
20240102,155000,2284558920,6650,6650,6650,6650,0
|
|
20240102,154900,2284558920,6650,6650,6650,6650,0
|
|
20240102,154800,2284558920,6650,6650,6650,6650,0
|
|
20240102,154700,2284558920,6650,6650,6650,6650,0
|
|
20240102,154600,2284558920,6650,6650,6650,6650,0
|
|
20240102,154500,2284558920,6650,6650,6650,6650,0
|
|
20240102,154400,2284558920,6650,6650,6650,6650,0
|
|
20240102,154300,2284558920,6650,6650,6650,6650,0
|
|
20240102,154200,2284558920,6650,6650,6650,6650,0
|
|
20240102,154100,2284558920,6650,6650,6650,6650,0
|
|
20240102,154000,2284558920,6650,6650,6650,6650,0
|
|
20240102,153900,2284558920,6650,6650,6650,6650,0
|
|
20240102,153800,2284558920,6650,6650,6650,6650,0
|
|
20240102,153700,2284558920,6650,6650,6650,6650,0
|
|
20240102,153600,2284558920,6650,6650,6650,6650,0
|
|
20240102,153500,2284558920,6650,6650,6650,6650,0
|
|
20240102,153400,2284558920,6650,6650,6650,6650,0
|
|
20240102,153300,2284558920,6650,6650,6650,6650,0
|
|
20240102,153200,2284558920,6650,6650,6650,6650,0
|
|
20240102,153100,2284558920,6650,6650,6650,6650,0
|
|
20240102,153000,2284558920,6650,6650,6650,6650,13148
|
|
20240102,152900,2197124720,6670,6670,6670,6670,0
|
|
20240102,152800,2197124720,6670,6670,6670,6670,0
|
|
20240102,152700,2197124720,6670,6670,6670,6670,0
|
|
20240102,152600,2197124720,6670,6670,6670,6670,0
|
|
20240102,152500,2197124720,6670,6670,6670,6670,0
|
|
20240102,152400,2197124720,6670,6670,6670,6670,0
|
|
20240102,152300,2197124720,6670,6670,6670,6670,0
|
|
20240102,152200,2197124720,6670,6670,6670,6670,0
|
|
20240102,152100,2197124720,6670,6670,6670,6670,0
|
|
20240102,152000,2197124720,6670,6670,6670,6670,0
|
|
20240102,151900,2197124720,6670,6660,6670,6660,3013
|
|
20240102,151800,2177029140,6670,6660,6670,6660,16
|
|
20240102,151700,2176922470,6670,6660,6670,6660,997
|
|
20240102,151600,2170275540,6660,6660,6660,6650,11028
|
|
20240102,151500,2096925920,6660,6670,6670,6650,744
|
|
20240102,151400,2091972970,6660,6660,6660,6650,222
|
|
20240102,151300,2090494960,6660,6660,6660,6660,2794
|
|
20240102,151200,2071886920,6650,6660,6660,6650,370
|
|
20240102,151100,2069423560,6660,6650,6660,6650,78
|
|
20240102,151000,2068904780,6650,6650,6660,6650,1386
|
|
20240102,150900,2059686830,6660,6650,6660,6650,1912
|
|
20240102,150800,2046969520,6650,6660,6660,6650,1970
|
|
20240102,150700,2033867840,6660,6660,6660,6650,217
|
|
20240102,150600,2032422660,6650,6660,6660,6650,55
|
|
20240102,150500,2032056740,6650,6660,6660,6650,135
|
|
20240102,150400,2031157980,6660,6660,6660,6660,167
|
|
20240102,150300,2030045760,6660,6660,6660,6660,611
|
|
20240102,150200,2025976500,6670,6660,6670,6660,366
|
|
20240102,150100,2023538910,6670,6670,6670,6660,136
|
|
20240102,150000,2022633110,6660,6670,6670,6660,827
|
|
20240102,145900,2017117050,6670,6660,6670,6660,38
|
|
20240102,145800,2016863870,6660,6670,6670,6660,55
|
|
20240102,145700,2016497420,6670,6660,6670,6660,1025
|
|
20240102,145600,2009670780,6660,6660,6670,6660,541
|
|
20240102,145500,2006067690,6670,6660,6670,6660,160
|
|
20240102,145400,2005002060,6660,6670,6670,6660,968
|
|
20240102,145300,1998548540,6670,6670,6670,6660,2735
|
|
20240102,145200,1980327530,6660,6670,6670,6660,180
|
|
20240102,145100,1979127470,6670,6670,6670,6660,1115
|
|
20240102,145000,1971690460,6670,6660,6670,6660,102
|
|
20240102,144900,1971010800,6670,6670,6670,6670,50
|
|
20240102,144800,1970677300,6670,6670,6670,6660,9
|
|
20240102,144700,1970617300,6660,6670,6670,6660,12
|
|
20240102,144600,1970537360,6670,6670,6670,6660,921
|
|
20240102,144500,1964403330,6660,6660,6670,6660,257
|
|
20240102,144400,1962691480,6670,6660,6670,6660,134
|
|
20240102,144300,1961797730,6670,6670,6670,6670,105
|
|
20240102,144200,1961097380,6660,6670,6670,6660,81
|
|
20240102,144100,1960557850,6660,6660,6660,6660,1040
|
|
20240102,144000,1953631450,6670,6670,6670,6660,237
|
|
20240102,143900,1952051420,6660,6670,6670,6660,1638
|
|
20240102,143800,1941142240,6670,6670,6670,6660,115
|
|
20240102,143700,1940375230,6670,6660,6670,6660,153
|
|
20240102,143600,1939355140,6670,6670,6670,6670,5
|
|
20240102,143500,1939321790,6670,6660,6670,6660,10
|
|
20240102,143400,1939255130,6670,6660,6670,6660,862
|
|
20240102,143300,1933514180,6670,6660,6670,6660,80
|
|
20240102,143200,1932981080,6670,6660,6670,6660,111
|
|
20240102,143100,1932241750,6660,6660,6670,6660,773
|
|
20240102,143000,1927091680,6660,6670,6670,6660,729
|
|
20240102,142900,1922236440,6660,6660,6670,6660,46
|
|
20240102,142800,1921929980,6670,6660,6670,6660,64
|
|
20240102,142700,1921503530,6660,6660,6670,6660,77
|
|
20240102,142600,1920990660,6670,6670,6670,6660,124
|
|
20240102,142500,1920164120,6670,6660,6670,6660,574
|
|
20240102,142400,1916341250,6670,6660,6670,6660,15
|
|
20240102,142300,1916241230,6660,6660,6660,6660,7
|
|
20240102,142200,1916194610,6660,6660,6660,6660,91
|
|
20240102,142100,1915588550,6660,6670,6670,6660,19
|
|
20240102,142000,1915461910,6670,6660,6670,6660,48
|
|
20240102,141900,1915141930,6660,6660,6660,6650,68
|
|
20240102,141800,1914689090,6660,6670,6670,6650,74
|
|
20240102,141700,1914195810,6670,6650,6670,6650,261
|
|
20240102,141600,1912458980,6670,6660,6670,6650,4087
|
|
20240102,141500,1885231780,6660,6670,6670,6660,322
|
|
20240102,141400,1883086970,6670,6670,6670,6660,220
|
|
20240102,141300,1881621690,6670,6670,6670,6660,41
|
|
20240102,141200,1881348350,6670,6670,6670,6660,50
|
|
20240102,141100,1881015050,6670,6660,6670,6660,170
|
|
20240102,141000,1879882060,6660,6660,6660,6660,3
|
|
20240102,140900,1879862080,6670,6660,6670,6650,604
|
|
20240102,140800,1875839490,6660,6650,6660,6650,564
|
|
20240102,140700,1872088880,6660,6660,6660,6650,156
|
|
20240102,140600,1871050150,6650,6650,6660,6650,297
|
|
20240102,140500,1869075050,6660,6660,6660,6660,294
|
|
20240102,140400,1867117010,6660,6660,6660,6660,135
|
|
20240102,140300,1866217910,6660,6650,6660,6650,174
|
|
20240102,140200,1865059100,6660,6660,6660,6660,270
|
|
20240102,140100,1863260900,6650,6670,6670,6650,140
|
|
20240102,140000,1862329270,6650,6650,6660,6650,810
|
|
20240102,135900,1856935670,6650,6650,6650,6650,105
|
|
20240102,135800,1856237420,6650,6650,6660,6650,79
|
|
20240102,135700,1855712010,6650,6650,6660,6640,566
|
|
20240102,135600,1851953070,6650,6650,6650,6650,66
|
|
20240102,135500,1851514170,6660,6650,6660,6650,99
|
|
20240102,135400,1850855430,6640,6650,6650,6640,242
|
|
20240102,135300,1849248360,6660,6650,6660,6650,250
|
|
20240102,135200,1847584360,6640,6650,6660,6640,112
|
|
20240102,135100,1846838590,6650,6660,6660,6640,316
|
|
20240102,135000,1844738180,6640,6640,6660,6640,238
|
|
20240102,134900,1843155830,6640,6660,6660,6640,220
|
|
20240102,134800,1841691850,6650,6650,6650,6650,730
|
|
20240102,134700,1836837350,6650,6640,6650,6640,464
|
|
20240102,134600,1833756380,6640,6640,6640,6640,425
|
|
20240102,134500,1830934380,6640,6640,6640,6640,641
|
|
20240102,134400,1826678140,6650,6650,6650,6640,64
|
|
20240102,134300,1826252570,6640,6640,6650,6640,722
|
|
20240102,134200,1821457700,6640,6640,6650,6640,306
|
|
20240102,134100,1819425830,6650,6650,6650,6650,318
|
|
20240102,134000,1817311130,6650,6640,6650,6640,1721
|
|
20240102,133900,1805870480,6650,6640,6650,6640,130
|
|
20240102,133800,1805006020,6650,6660,6660,6650,1864
|
|
20240102,133700,1792609690,6660,6660,6660,6650,704
|
|
20240102,133600,1787926090,6650,6660,6660,6650,74
|
|
20240102,133500,1787433760,6650,6650,6650,6650,203
|
|
20240102,133400,1786083810,6650,6660,6660,6650,344
|
|
20240102,133300,1783796020,6660,6650,6660,6650,1032
|
|
20240102,133200,1776925340,6660,6660,6660,6650,185
|
|
20240102,133100,1775694360,6660,6660,6660,6650,2744
|
|
20240102,133000,1757446630,6660,6660,6660,6650,578
|
|
20240102,132900,1753598350,6650,6660,6660,6650,63
|
|
20240102,132800,1753179020,6660,6660,6660,6660,588
|
|
20240102,132700,1749262940,6660,6660,6660,6650,613
|
|
20240102,132600,1745181590,6660,6670,6670,6650,1206
|
|
20240102,132500,1737150610,6670,6670,6670,6660,597
|
|
20240102,132400,1733170180,6660,6660,6670,6660,390
|
|
20240102,132300,1730572160,6680,6670,6680,6660,99
|
|
20240102,132200,1729912140,6670,6670,6670,6660,601
|
|
20240102,132100,1725905620,6670,6660,6680,6660,146
|
|
20240102,132000,1724931650,6660,6670,6670,6660,54
|
|
20240102,131900,1724571510,6680,6670,6680,6660,2481
|
|
20240102,131800,1708045600,6680,6680,6680,6680,9
|
|
20240102,131700,1707985480,6670,6670,6670,6670,20
|
|
20240102,131600,1707852080,6660,6650,6660,6650,179
|
|
20240102,131500,1706659950,6660,6660,6660,6650,248
|
|
20240102,131400,1705009370,6660,6660,6660,6660,289
|
|
20240102,131300,1703084630,6660,6670,6690,6660,10940
|
|
20240102,131200,1630132530,6670,6680,6690,6670,1426
|
|
20240102,131100,1620617620,6690,6680,6690,6680,74
|
|
20240102,131000,1620122800,6680,6690,6690,6680,1013
|
|
20240102,130900,1613355460,6680,6680,6680,6680,457
|
|
20240102,130800,1610302700,6680,6690,6690,6680,684
|
|
20240102,130700,1605733550,6690,6690,6690,6690,12
|
|
20240102,130600,1605653270,6680,6680,6680,6670,686
|
|
20240102,130500,1601070800,6670,6670,6680,6670,847
|
|
20240102,130400,1595420880,6670,6670,6680,6670,200
|
|
20240102,130300,1594086560,6680,6680,6690,6680,372
|
|
20240102,130200,1591601560,6680,6680,6680,6680,768
|
|
20240102,130100,1586471320,6680,6680,6680,6670,1392
|
|
20240102,130000,1577173560,6690,6690,6690,6690,30
|
|
20240102,125900,1576972860,6680,6680,6680,6680,3
|
|
20240102,125800,1576952820,6680,6690,6690,6680,426
|
|
20240102,125700,1574106930,6690,6680,6690,6680,1557
|
|
20240102,125600,1563706130,6680,6690,6690,6680,201
|
|
20240102,125500,1562363440,6680,6680,6680,6680,4
|
|
20240102,125400,1562336720,6690,6690,6690,6690,401
|
|
20240102,125300,1559654030,6690,6690,6690,6680,179
|
|
20240102,125200,1558457020,6690,6690,6690,6690,4
|
|
20240102,125100,1558430260,6700,6700,6700,6700,0
|
|
20240102,125000,1558430260,6700,6700,6700,6700,100
|
|
20240102,124900,1557760260,6680,6690,6690,6680,813
|
|
20240102,124800,1552326150,6690,6680,6690,6680,307
|
|
20240102,124700,1550274460,6680,6690,6690,6680,20
|
|
20240102,124600,1550140760,6690,6700,6700,6690,1129
|
|
20240102,124500,1542587720,6700,6700,6700,6700,51
|
|
20240102,124400,1542246020,6680,6680,6680,6680,0
|
|
20240102,124300,1542246020,6680,6690,6700,6680,732
|
|
20240102,124200,1537355310,6690,6680,6690,6680,93
|
|
20240102,124100,1536733970,6680,6680,6680,6680,100
|
|
20240102,124000,1536065970,6680,6680,6680,6680,337
|
|
20240102,123900,1533814810,6680,6680,6680,6680,0
|
|
20240102,123800,1533814810,6680,6700,6700,6680,1028
|
|
20240102,123700,1526938300,6700,6690,6700,6690,778
|
|
20240102,123600,1521732420,6690,6690,6690,6690,17
|
|
20240102,123500,1521618690,6690,6690,6690,6690,163
|
|
20240102,123400,1520528220,6690,6690,6690,6690,91
|
|
20240102,123300,1519919430,6690,6690,6690,6690,34
|
|
20240102,123200,1519691970,6690,6690,6700,6690,933
|
|
20240102,123100,1513449700,6690,6690,6690,6690,18
|
|
20240102,123000,1513329280,6700,6700,6700,6700,3
|
|
20240102,122900,1513309180,6700,6700,6700,6700,121
|
|
20240102,122800,1512498480,6700,6690,6700,6690,71
|
|
20240102,122700,1512023450,6700,6700,6700,6700,0
|
|
20240102,122600,1512023450,6700,6700,6700,6700,442
|
|
20240102,122500,1509062050,6700,6700,6700,6700,151
|
|
20240102,122400,1508050350,6700,6690,6700,6690,156
|
|
20240102,122300,1507005220,6690,6690,6690,6690,0
|
|
20240102,122200,1507005220,6690,6690,6690,6690,145
|
|
20240102,122100,1506035170,6690,6700,6700,6690,2035
|
|
20240102,122000,1492420520,6700,6700,6700,6690,46
|
|
20240102,121900,1492112360,6700,6700,6700,6700,3
|
|
20240102,121800,1492092260,6700,6710,6710,6700,3
|
|
20240102,121700,1492072150,6710,6700,6710,6700,2015
|
|
20240102,121600,1478571540,6690,6700,6700,6690,320
|
|
20240102,121500,1476430730,6690,6690,6700,6690,38
|
|
20240102,121400,1476176450,6700,6700,6700,6700,18
|
|
20240102,121300,1476055850,6700,6700,6700,6700,5
|
|
20240102,121200,1476022350,6690,6690,6690,6690,71
|
|
20240102,121100,1475547360,6690,6710,6710,6690,1095
|
|
20240102,121000,1468208390,6710,6700,6710,6700,402
|
|
20240102,120900,1465514390,6700,6690,6700,6690,101
|
|
20240102,120800,1464838690,6690,6700,6700,6690,12
|
|
20240102,120700,1464758360,6700,6700,6700,6700,292
|
|
20240102,120600,1462801960,6710,6710,6710,6700,103
|
|
20240102,120500,1462111440,6710,6690,6710,6690,949
|
|
20240102,120400,1455754080,6700,6680,6700,6680,2987
|
|
20240102,120300,1435798940,6700,6680,6700,6680,86
|
|
20240102,120200,1435224260,6700,6690,6700,6680,917
|
|
20240102,120100,1429081150,6690,6690,6700,6680,3082
|
|
20240102,120000,1408486560,6700,6690,6700,6690,389
|
|
20240102,115900,1405884100,6690,6690,6690,6690,4
|
|
20240102,115800,1405857340,6700,6690,6700,6690,111
|
|
20240102,115700,1405114710,6690,6690,6690,6690,102
|
|
20240102,115600,1404432330,6690,6690,6690,6690,638
|
|
20240102,115500,1400164110,6690,6690,6690,6690,9
|
|
20240102,115400,1400103900,6700,6700,6700,6690,594
|
|
20240102,115300,1396128120,6700,6700,6700,6700,66
|
|
20240102,115200,1395685920,6700,6700,6700,6690,145
|
|
20240102,115100,1394715830,6700,6690,6700,6690,320
|
|
20240102,115000,1392574830,6690,6700,6700,6690,121
|
|
20240102,114900,1391764140,6700,6690,6700,6690,37
|
|
20240102,114800,1391516360,6700,6700,6710,6690,277
|
|
20240102,114700,1389661130,6700,6700,6700,6700,40
|
|
20240102,114600,1389393130,6700,6700,6700,6700,0
|
|
20240102,114500,1389393130,6700,6700,6700,6700,20
|
|
20240102,114400,1389259130,6700,6700,6700,6700,61
|
|
20240102,114300,1388850430,6720,6700,6720,6700,408
|
|
20240102,114200,1386116810,6700,6700,6700,6700,2592
|
|
20240102,114100,1368750410,6710,6710,6710,6700,1193
|
|
20240102,114000,1360751000,6710,6700,6710,6700,1270
|
|
20240102,113900,1352229500,6700,6700,6710,6700,653
|
|
20240102,113800,1347849860,6700,6700,6700,6700,250
|
|
20240102,113700,1346174860,6700,6710,6710,6700,929
|
|
20240102,113600,1339943270,6710,6700,6710,6700,292
|
|
20240102,113500,1337984020,6690,6700,6700,6690,2301
|
|
20240102,113400,1322585510,6700,6700,6700,6700,1105
|
|
20240102,113300,1315182010,6700,6700,6700,6700,539
|
|
20240102,113200,1311570710,6700,6700,6710,6700,12
|
|
20240102,113100,1311490270,6700,6710,6710,6700,497
|
|
20240102,113000,1308156870,6720,6710,6720,6710,15
|
|
20240102,112900,1308056140,6720,6690,6720,6690,359
|
|
20240102,112800,1305643840,6720,6700,6720,6700,310
|
|
20240102,112700,1303566720,6700,6710,6710,6690,801
|
|
20240102,112600,1298200350,6710,6710,6710,6710,218
|
|
20240102,112500,1296737570,6700,6690,6700,6690,3589
|
|
20240102,112400,1272691280,6700,6680,6700,6680,1168
|
|
20240102,112300,1264868380,6680,6680,6680,6680,102
|
|
20240102,112200,1264187020,6680,6700,6700,6680,432
|
|
20240102,112100,1261301240,6680,6690,6700,6680,427
|
|
20240102,112000,1258447940,6690,6690,6690,6680,37
|
|
20240102,111900,1258200490,6690,6690,6690,6680,1279
|
|
20240102,111800,1249653680,6690,6700,6700,6690,1270
|
|
20240102,111700,1241157200,6690,6690,6690,6690,472
|
|
20240102,111600,1237999520,6690,6680,6690,6670,2228
|
|
20240102,111500,1223121490,6680,6680,6680,6680,678
|
|
20240102,111400,1218592450,6680,6690,6690,6680,906
|
|
20240102,111300,1212535840,6690,6690,6700,6690,398
|
|
20240102,111200,1209873210,6700,6700,6700,6700,8
|
|
20240102,111100,1209819610,6700,6690,6700,6690,256
|
|
20240102,111000,1208106430,6680,6690,6690,6680,222
|
|
20240102,110900,1206622330,6690,6690,6710,6690,430
|
|
20240102,110800,1203744540,6680,6690,6690,6680,514
|
|
20240102,110700,1200309020,6690,6710,6710,6690,19552
|
|
20240102,110600,1069346860,6710,6710,6710,6700,237
|
|
20240102,110500,1067758900,6710,6700,6710,6700,953
|
|
20240102,110400,1061365570,6700,6710,6710,6700,19
|
|
20240102,110300,1061238260,6710,6710,6720,6700,506
|
|
20240102,110200,1057843400,6710,6720,6720,6710,65
|
|
20240102,110100,1057407180,6700,6720,6720,6700,1024
|
|
20240102,110000,1050544290,6720,6720,6730,6710,918
|
|
20240102,105900,1044374070,6720,6700,6720,6700,575
|
|
20240102,105800,1040514730,6710,6710,6710,6710,358
|
|
20240102,105700,1038112550,6700,6710,6710,6700,541
|
|
20240102,105600,1034483440,6710,6720,6720,6710,9978
|
|
20240102,105500,967530560,6730,6710,6730,6710,3527
|
|
20240102,105400,943854390,6710,6720,6720,6710,838
|
|
20240102,105300,938223110,6740,6730,6740,6720,6647
|
|
20240102,105200,893532220,6730,6750,6750,6720,362
|
|
20240102,105100,891092970,6740,6710,6740,6710,7556
|
|
20240102,105000,840267490,6710,6690,6710,6690,1360
|
|
20240102,104900,831152330,6700,6700,6700,6700,111
|
|
20240102,104800,830408630,6700,6710,6710,6690,1533
|
|
20240102,104700,820138250,6710,6710,6710,6700,213
|
|
20240102,104600,818710020,6700,6710,6710,6700,457
|
|
20240102,104500,815648090,6720,6710,6720,6710,2937
|
|
20240102,104400,795933380,6720,6720,6720,6720,1102
|
|
20240102,104300,788527940,6720,6720,6720,6710,730
|
|
20240102,104200,783623840,6720,6720,6720,6710,936
|
|
20240102,104100,777336210,6720,6720,6720,6690,511
|
|
20240102,104000,773906070,6720,6690,6720,6680,3919
|
|
20240102,103900,747657800,6690,6690,6690,6680,164
|
|
20240102,103800,746561320,6690,6680,6690,6670,2079
|
|
20240102,103700,732678330,6670,6650,6670,6650,2322
|
|
20240102,103600,717215310,6650,6650,6650,6640,1314
|
|
20240102,103500,708486160,6650,6650,6650,6640,688
|
|
20240102,103400,703912650,6650,6670,6670,6650,3846
|
|
20240102,103300,678320190,6670,6680,6680,6670,1327
|
|
20240102,103200,669467950,6680,6670,6680,6670,439
|
|
20240102,103100,666539200,6670,6670,6680,6670,247
|
|
20240102,103000,664891470,6670,6670,6680,6660,1955
|
|
20240102,102900,651849420,6680,6680,6680,6670,274
|
|
20240102,102800,650019170,6680,6680,6680,6680,166
|
|
20240102,102700,648910290,6680,6680,6680,6670,483
|
|
20240102,102600,645687350,6680,6670,6690,6670,623
|
|
20240102,102500,641530010,6670,6670,6690,6670,2062
|
|
20240102,102400,627771330,6700,6710,6710,6680,4556
|
|
20240102,102300,597295000,6700,6690,6700,6690,1316
|
|
20240102,102200,588481120,6690,6720,6720,6690,1151
|
|
20240102,102100,580762370,6700,6700,6720,6700,1401
|
|
20240102,102000,571364440,6700,6730,6740,6700,4646
|
|
20240102,101900,540218020,6740,6720,6740,6720,5822
|
|
20240102,101800,501017570,6730,6710,6730,6700,2024
|
|
20240102,101700,487426050,6710,6710,6710,6700,1607
|
|
20240102,101600,476643600,6710,6720,6720,6710,1761
|
|
20240102,101500,464816420,6710,6720,6720,6700,1303
|
|
20240102,101400,456075900,6720,6680,6720,6680,1948
|
|
20240102,101300,443021430,6680,6700,6710,6680,1857
|
|
20240102,101200,430576340,6710,6730,6730,6690,7504
|
|
20240102,101100,380208540,6730,6680,6730,6670,3689
|
|
20240102,101000,355477640,6690,6660,6700,6660,4339
|
|
20240102,100900,326497510,6650,6660,6670,6650,983
|
|
20240102,100800,319952420,6650,6660,6670,6650,952
|
|
20240102,100700,313616090,6660,6650,6660,6650,479
|
|
20240102,100600,310429160,6650,6670,6680,6620,4514
|
|
20240102,100500,280439690,6660,6630,6670,6620,2436
|
|
20240102,100400,264237790,6650,6660,6660,6620,5052
|
|
20240102,100300,230760760,6660,6650,6660,6620,4882
|
|
20240102,100200,198331950,6620,6670,6670,6590,2009
|
|
20240102,100100,185056350,6670,6640,6670,6580,13092
|
|
20240102,100000,98589630,6640,6680,6690,6640,14414
|