616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,201200,7208614410,3700,3700,3700,3700,0
|
|
20240102,201100,7208614410,3700,3700,3700,3700,0
|
|
20240102,201000,7208614410,3700,3700,3700,3700,0
|
|
20240102,200900,7208614410,3700,3700,3700,3700,0
|
|
20240102,200800,7208614410,3700,3700,3700,3700,0
|
|
20240102,200700,7208614410,3700,3700,3700,3700,0
|
|
20240102,200600,7208614410,3700,3700,3700,3700,0
|
|
20240102,200500,7208614410,3700,3700,3700,3700,0
|
|
20240102,200400,7208614410,3700,3700,3700,3700,0
|
|
20240102,200300,7208614410,3700,3700,3700,3700,0
|
|
20240102,200200,7208614410,3700,3700,3700,3700,0
|
|
20240102,200100,7208614410,3700,3700,3700,3700,0
|
|
20240102,200000,7208614410,3700,3700,3700,3700,0
|
|
20240102,195900,7208614410,3700,3700,3700,3700,0
|
|
20240102,195800,7208614410,3700,3700,3700,3700,0
|
|
20240102,195700,7208614410,3700,3700,3700,3700,0
|
|
20240102,195600,7208614410,3700,3700,3700,3700,0
|
|
20240102,195500,7208614410,3700,3700,3700,3700,0
|
|
20240102,195400,7208614410,3700,3700,3700,3700,0
|
|
20240102,195300,7208614410,3700,3700,3700,3700,0
|
|
20240102,195200,7208614410,3700,3700,3700,3700,0
|
|
20240102,195100,7208614410,3700,3700,3700,3700,0
|
|
20240102,195000,7208614410,3700,3700,3700,3700,0
|
|
20240102,194900,7208614410,3700,3700,3700,3700,0
|
|
20240102,194800,7208614410,3700,3700,3700,3700,0
|
|
20240102,194700,7208614410,3700,3700,3700,3700,0
|
|
20240102,194600,7208614410,3700,3700,3700,3700,0
|
|
20240102,194500,7208614410,3700,3700,3700,3700,0
|
|
20240102,194400,7208614410,3700,3700,3700,3700,0
|
|
20240102,194300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,194200,7208614410,3700,3700,3700,3700,0
|
|
20240102,194100,7208614410,3700,3700,3700,3700,0
|
|
20240102,194000,7208614410,3700,3700,3700,3700,0
|
|
20240102,193900,7208614410,3700,3700,3700,3700,0
|
|
20240102,193800,7208614410,3700,3700,3700,3700,0
|
|
20240102,193700,7208614410,3700,3700,3700,3700,0
|
|
20240102,193600,7208614410,3700,3700,3700,3700,0
|
|
20240102,193500,7208614410,3700,3700,3700,3700,0
|
|
20240102,193400,7208614410,3700,3700,3700,3700,0
|
|
20240102,193300,7208614410,3700,3700,3700,3700,0
|
|
20240102,193200,7208614410,3700,3700,3700,3700,0
|
|
20240102,193100,7208614410,3700,3700,3700,3700,0
|
|
20240102,193000,7208614410,3700,3700,3700,3700,0
|
|
20240102,192900,7208614410,3700,3700,3700,3700,0
|
|
20240102,192800,7208614410,3700,3700,3700,3700,0
|
|
20240102,192700,7208614410,3700,3700,3700,3700,0
|
|
20240102,192600,7208614410,3700,3700,3700,3700,0
|
|
20240102,192500,7208614410,3700,3700,3700,3700,0
|
|
20240102,192400,7208614410,3700,3700,3700,3700,0
|
|
20240102,192300,7208614410,3700,3700,3700,3700,0
|
|
20240102,192200,7208614410,3700,3700,3700,3700,0
|
|
20240102,192100,7208614410,3700,3700,3700,3700,0
|
|
20240102,192000,7208614410,3700,3700,3700,3700,0
|
|
20240102,191900,7208614410,3700,3700,3700,3700,0
|
|
20240102,191800,7208614410,3700,3700,3700,3700,0
|
|
20240102,191700,7208614410,3700,3700,3700,3700,0
|
|
20240102,191600,7208614410,3700,3700,3700,3700,0
|
|
20240102,191500,7208614410,3700,3700,3700,3700,0
|
|
20240102,191400,7208614410,3700,3700,3700,3700,0
|
|
20240102,191300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,191200,7208614410,3700,3700,3700,3700,0
|
|
20240102,191100,7208614410,3700,3700,3700,3700,0
|
|
20240102,191000,7208614410,3700,3700,3700,3700,0
|
|
20240102,190900,7208614410,3700,3700,3700,3700,0
|
|
20240102,190800,7208614410,3700,3700,3700,3700,0
|
|
20240102,190700,7208614410,3700,3700,3700,3700,0
|
|
20240102,190600,7208614410,3700,3700,3700,3700,0
|
|
20240102,190500,7208614410,3700,3700,3700,3700,0
|
|
20240102,190400,7208614410,3700,3700,3700,3700,0
|
|
20240102,190300,7208614410,3700,3700,3700,3700,0
|
|
20240102,190200,7208614410,3700,3700,3700,3700,0
|
|
20240102,190100,7208614410,3700,3700,3700,3700,0
|
|
20240102,190000,7208614410,3700,3700,3700,3700,0
|
|
20240102,185900,7208614410,3700,3700,3700,3700,0
|
|
20240102,185800,7208614410,3700,3700,3700,3700,0
|
|
20240102,185700,7208614410,3700,3700,3700,3700,0
|
|
20240102,185600,7208614410,3700,3700,3700,3700,0
|
|
20240102,185500,7208614410,3700,3700,3700,3700,0
|
|
20240102,185400,7208614410,3700,3700,3700,3700,0
|
|
20240102,185300,7208614410,3700,3700,3700,3700,0
|
|
20240102,185200,7208614410,3700,3700,3700,3700,0
|
|
20240102,185100,7208614410,3700,3700,3700,3700,0
|
|
20240102,185000,7208614410,3700,3700,3700,3700,0
|
|
20240102,184900,7208614410,3700,3700,3700,3700,0
|
|
20240102,184800,7208614410,3700,3700,3700,3700,0
|
|
20240102,184700,7208614410,3700,3700,3700,3700,0
|
|
20240102,184600,7208614410,3700,3700,3700,3700,0
|
|
20240102,184500,7208614410,3700,3700,3700,3700,0
|
|
20240102,184400,7208614410,3700,3700,3700,3700,0
|
|
20240102,184300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,184200,7208614410,3700,3700,3700,3700,0
|
|
20240102,184100,7208614410,3700,3700,3700,3700,0
|
|
20240102,184000,7208614410,3700,3700,3700,3700,0
|
|
20240102,183900,7208614410,3700,3700,3700,3700,0
|
|
20240102,183800,7208614410,3700,3700,3700,3700,0
|
|
20240102,183700,7208614410,3700,3700,3700,3700,0
|
|
20240102,183600,7208614410,3700,3700,3700,3700,0
|
|
20240102,183500,7208614410,3700,3700,3700,3700,0
|
|
20240102,183400,7208614410,3700,3700,3700,3700,0
|
|
20240102,183300,7208614410,3700,3700,3700,3700,0
|
|
20240102,183200,7208614410,3700,3700,3700,3700,0
|
|
20240102,183100,7208614410,3700,3700,3700,3700,0
|
|
20240102,183000,7208614410,3700,3700,3700,3700,0
|
|
20240102,182900,7208614410,3700,3700,3700,3700,0
|
|
20240102,182800,7208614410,3700,3700,3700,3700,0
|
|
20240102,182700,7208614410,3700,3700,3700,3700,0
|
|
20240102,182600,7208614410,3700,3700,3700,3700,0
|
|
20240102,182500,7208614410,3700,3700,3700,3700,0
|
|
20240102,182400,7208614410,3700,3700,3700,3700,0
|
|
20240102,182300,7208614410,3700,3700,3700,3700,0
|
|
20240102,182200,7208614410,3700,3700,3700,3700,0
|
|
20240102,182100,7208614410,3700,3700,3700,3700,0
|
|
20240102,182000,7208614410,3700,3700,3700,3700,0
|
|
20240102,181900,7208614410,3700,3700,3700,3700,0
|
|
20240102,181800,7208614410,3700,3700,3700,3700,0
|
|
20240102,181700,7208614410,3700,3700,3700,3700,0
|
|
20240102,181600,7208614410,3700,3700,3700,3700,0
|
|
20240102,181500,7208614410,3700,3700,3700,3700,0
|
|
20240102,181400,7208614410,3700,3700,3700,3700,0
|
|
20240102,181300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,181200,7208614410,3700,3700,3700,3700,0
|
|
20240102,181100,7208614410,3700,3700,3700,3700,0
|
|
20240102,181000,7208614410,3700,3700,3700,3700,0
|
|
20240102,180900,7208614410,3700,3700,3700,3700,0
|
|
20240102,180800,7208614410,3700,3700,3700,3700,0
|
|
20240102,180700,7208614410,3700,3700,3700,3700,0
|
|
20240102,180600,7208614410,3700,3700,3700,3700,0
|
|
20240102,180500,7208614410,3700,3700,3700,3700,0
|
|
20240102,180400,7208614410,3700,3700,3700,3700,0
|
|
20240102,180300,7208614410,3700,3700,3700,3700,0
|
|
20240102,180200,7208614410,3700,3700,3700,3700,0
|
|
20240102,180100,7208614410,3700,3700,3700,3700,0
|
|
20240102,180000,7208614410,3700,3700,3700,3700,0
|
|
20240102,175900,7208614410,3700,3700,3700,3700,0
|
|
20240102,175800,7208614410,3700,3700,3700,3700,0
|
|
20240102,175700,7208614410,3700,3700,3700,3700,0
|
|
20240102,175600,7208614410,3700,3700,3700,3700,0
|
|
20240102,175500,7208614410,3700,3700,3700,3700,0
|
|
20240102,175400,7208614410,3700,3700,3700,3700,0
|
|
20240102,175300,7208614410,3700,3700,3700,3700,0
|
|
20240102,175200,7208614410,3700,3700,3700,3700,0
|
|
20240102,175100,7208614410,3700,3700,3700,3700,0
|
|
20240102,175000,7208614410,3700,3700,3700,3700,0
|
|
20240102,174900,7208614410,3700,3700,3700,3700,0
|
|
20240102,174800,7208614410,3700,3700,3700,3700,0
|
|
20240102,174700,7208614410,3700,3700,3700,3700,0
|
|
20240102,174600,7208614410,3700,3700,3700,3700,0
|
|
20240102,174500,7208614410,3700,3700,3700,3700,0
|
|
20240102,174400,7208614410,3700,3700,3700,3700,0
|
|
20240102,174300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,174200,7208614410,3700,3700,3700,3700,0
|
|
20240102,174100,7208614410,3700,3700,3700,3700,0
|
|
20240102,174000,7208614410,3700,3700,3700,3700,0
|
|
20240102,173900,7208614410,3700,3700,3700,3700,0
|
|
20240102,173800,7208614410,3700,3700,3700,3700,0
|
|
20240102,173700,7208614410,3700,3700,3700,3700,0
|
|
20240102,173600,7208614410,3700,3700,3700,3700,0
|
|
20240102,173500,7208614410,3700,3700,3700,3700,0
|
|
20240102,173400,7208614410,3700,3700,3700,3700,0
|
|
20240102,173300,7208614410,3700,3700,3700,3700,0
|
|
20240102,173200,7208614410,3700,3700,3700,3700,0
|
|
20240102,173100,7208614410,3700,3700,3700,3700,0
|
|
20240102,173000,7208614410,3700,3700,3700,3700,0
|
|
20240102,172900,7208614410,3700,3700,3700,3700,0
|
|
20240102,172800,7208614410,3700,3700,3700,3700,0
|
|
20240102,172700,7208614410,3700,3700,3700,3700,0
|
|
20240102,172600,7208614410,3700,3700,3700,3700,0
|
|
20240102,172500,7208614410,3700,3700,3700,3700,0
|
|
20240102,172400,7208614410,3700,3700,3700,3700,0
|
|
20240102,172300,7208614410,3700,3700,3700,3700,0
|
|
20240102,172200,7208614410,3700,3700,3700,3700,0
|
|
20240102,172100,7208614410,3700,3700,3700,3700,0
|
|
20240102,172000,7208614410,3700,3700,3700,3700,0
|
|
20240102,171900,7208614410,3700,3700,3700,3700,0
|
|
20240102,171800,7208614410,3700,3700,3700,3700,0
|
|
20240102,171700,7208614410,3700,3700,3700,3700,0
|
|
20240102,171600,7208614410,3700,3700,3700,3700,0
|
|
20240102,171500,7208614410,3700,3700,3700,3700,0
|
|
20240102,171400,7208614410,3700,3700,3700,3700,0
|
|
20240102,171300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,171200,7208614410,3700,3700,3700,3700,0
|
|
20240102,171100,7208614410,3700,3700,3700,3700,0
|
|
20240102,171000,7208614410,3700,3700,3700,3700,0
|
|
20240102,170900,7208614410,3700,3700,3700,3700,0
|
|
20240102,170800,7208614410,3700,3700,3700,3700,0
|
|
20240102,170700,7208614410,3700,3700,3700,3700,0
|
|
20240102,170600,7208614410,3700,3700,3700,3700,0
|
|
20240102,170500,7208614410,3700,3700,3700,3700,0
|
|
20240102,170400,7208614410,3700,3700,3700,3700,0
|
|
20240102,170300,7208614410,3700,3700,3700,3700,0
|
|
20240102,170200,7208614410,3700,3700,3700,3700,0
|
|
20240102,170100,7208614410,3700,3700,3700,3700,0
|
|
20240102,170000,7208614410,3700,3700,3700,3700,0
|
|
20240102,165900,7208614410,3700,3700,3700,3700,0
|
|
20240102,165800,7208614410,3700,3700,3700,3700,0
|
|
20240102,165700,7208614410,3700,3700,3700,3700,0
|
|
20240102,165600,7208614410,3700,3700,3700,3700,0
|
|
20240102,165500,7208614410,3700,3700,3700,3700,0
|
|
20240102,165400,7208614410,3700,3700,3700,3700,0
|
|
20240102,165300,7208614410,3700,3700,3700,3700,0
|
|
20240102,165200,7208614410,3700,3700,3700,3700,0
|
|
20240102,165100,7208614410,3700,3700,3700,3700,0
|
|
20240102,165000,7208614410,3700,3700,3700,3700,0
|
|
20240102,164900,7208614410,3700,3700,3700,3700,0
|
|
20240102,164800,7208614410,3700,3700,3700,3700,0
|
|
20240102,164700,7208614410,3700,3700,3700,3700,0
|
|
20240102,164600,7208614410,3700,3700,3700,3700,0
|
|
20240102,164500,7208614410,3700,3700,3700,3700,0
|
|
20240102,164400,7208614410,3700,3700,3700,3700,0
|
|
20240102,164300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,164200,7208614410,3700,3700,3700,3700,0
|
|
20240102,164100,7208614410,3700,3700,3700,3700,0
|
|
20240102,164000,7208614410,3700,3700,3700,3700,0
|
|
20240102,163900,7208614410,3700,3700,3700,3700,0
|
|
20240102,163800,7208614410,3700,3700,3700,3700,0
|
|
20240102,163700,7208614410,3700,3700,3700,3700,0
|
|
20240102,163600,7208614410,3700,3700,3700,3700,0
|
|
20240102,163500,7208614410,3700,3700,3700,3700,0
|
|
20240102,163400,7208614410,3700,3700,3700,3700,0
|
|
20240102,163300,7208614410,3700,3700,3700,3700,0
|
|
20240102,163200,7208614410,3700,3700,3700,3700,0
|
|
20240102,163100,7208614410,3700,3700,3700,3700,0
|
|
20240102,163000,7208614410,3700,3700,3700,3700,0
|
|
20240102,162900,7208614410,3700,3700,3700,3700,0
|
|
20240102,162800,7208614410,3700,3700,3700,3700,0
|
|
20240102,162700,7208614410,3700,3700,3700,3700,0
|
|
20240102,162600,7208614410,3700,3700,3700,3700,0
|
|
20240102,162500,7208614410,3700,3700,3700,3700,0
|
|
20240102,162400,7208614410,3700,3700,3700,3700,0
|
|
20240102,162300,7208614410,3700,3700,3700,3700,0
|
|
20240102,162200,7208614410,3700,3700,3700,3700,0
|
|
20240102,162100,7208614410,3700,3700,3700,3700,0
|
|
20240102,162000,7208614410,3700,3700,3700,3700,0
|
|
20240102,161900,7208614410,3700,3700,3700,3700,0
|
|
20240102,161800,7208614410,3700,3700,3700,3700,0
|
|
20240102,161700,7208614410,3700,3700,3700,3700,0
|
|
20240102,161600,7208614410,3700,3700,3700,3700,0
|
|
20240102,161500,7208614410,3700,3700,3700,3700,0
|
|
20240102,161400,7208614410,3700,3700,3700,3700,0
|
|
20240102,161300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,161200,7208614410,3700,3700,3700,3700,0
|
|
20240102,161100,7208614410,3700,3700,3700,3700,0
|
|
20240102,161000,7208614410,3700,3700,3700,3700,0
|
|
20240102,160900,7208614410,3700,3700,3700,3700,0
|
|
20240102,160800,7208614410,3700,3700,3700,3700,0
|
|
20240102,160700,7208614410,3700,3700,3700,3700,0
|
|
20240102,160600,7208614410,3700,3700,3700,3700,0
|
|
20240102,160500,7208614410,3700,3700,3700,3700,0
|
|
20240102,160400,7208614410,3700,3700,3700,3700,0
|
|
20240102,160300,7208614410,3700,3700,3700,3700,0
|
|
20240102,160200,7208614410,3700,3700,3700,3700,0
|
|
20240102,160100,7208614410,3700,3700,3700,3700,0
|
|
20240102,160000,7208614410,3700,3700,3700,3700,0
|
|
20240102,155900,7208614410,3700,3700,3700,3700,0
|
|
20240102,155800,7208614410,3700,3700,3700,3700,0
|
|
20240102,155700,7208614410,3700,3700,3700,3700,0
|
|
20240102,155600,7208614410,3700,3700,3700,3700,0
|
|
20240102,155500,7208614410,3700,3700,3700,3700,0
|
|
20240102,155400,7208614410,3700,3700,3700,3700,0
|
|
20240102,155300,7208614410,3700,3700,3700,3700,0
|
|
20240102,155200,7208614410,3700,3700,3700,3700,0
|
|
20240102,155100,7208614410,3700,3700,3700,3700,0
|
|
20240102,155000,7208614410,3700,3700,3700,3700,0
|
|
20240102,154900,7208614410,3700,3700,3700,3700,0
|
|
20240102,154800,7208614410,3700,3700,3700,3700,0
|
|
20240102,154700,7208614410,3700,3700,3700,3700,0
|
|
20240102,154600,7208614410,3700,3700,3700,3700,0
|
|
20240102,154500,7208614410,3700,3700,3700,3700,0
|
|
20240102,154400,7208614410,3700,3700,3700,3700,0
|
|
20240102,154300,7208614410,3700,3700,3700,3700,26777
|
|
20240102,154200,7208614410,3700,3700,3700,3700,0
|
|
20240102,154100,7208614410,3700,3700,3700,3700,0
|
|
20240102,154000,7208614410,3700,3700,3700,3700,0
|
|
20240102,153900,7208614410,3700,3700,3700,3700,0
|
|
20240102,153800,7208614410,3700,3700,3700,3700,0
|
|
20240102,153700,7208614410,3700,3700,3700,3700,0
|
|
20240102,153600,7208614410,3700,3700,3700,3700,0
|
|
20240102,153500,7208614410,3700,3700,3700,3700,0
|
|
20240102,153400,7208614410,3700,3700,3700,3700,0
|
|
20240102,153300,7208614410,3700,3700,3700,3700,0
|
|
20240102,153200,7208614410,3700,3700,3700,3700,0
|
|
20240102,153100,7208614410,3700,3700,3700,3700,0
|
|
20240102,153000,7208614410,3700,3700,3700,3700,26777
|
|
20240102,152900,7109539510,3695,3695,3695,3695,0
|
|
20240102,152800,7109539510,3695,3695,3695,3695,0
|
|
20240102,152700,7109539510,3695,3695,3695,3695,0
|
|
20240102,152600,7109539510,3695,3695,3695,3695,0
|
|
20240102,152500,7109539510,3695,3695,3695,3695,0
|
|
20240102,152400,7109539510,3695,3695,3695,3695,0
|
|
20240102,152300,7109539510,3695,3695,3695,3695,0
|
|
20240102,152200,7109539510,3695,3695,3695,3695,0
|
|
20240102,152100,7109539510,3695,3695,3695,3695,0
|
|
20240102,152000,7109539510,3695,3695,3695,3695,0
|
|
20240102,151900,7109539510,3695,3700,3700,3690,11423
|
|
20240102,151800,7067369675,3700,3700,3700,3695,1486
|
|
20240102,151700,7061873385,3700,3695,3700,3695,2591
|
|
20240102,151600,7052298820,3690,3690,3695,3690,1529
|
|
20240102,151500,7046654865,3695,3695,3695,3690,657
|
|
20240102,151400,7044229380,3695,3695,3700,3695,2729
|
|
20240102,151300,7034144755,3695,3700,3700,3695,240
|
|
20240102,151200,7033256800,3700,3700,3700,3695,4474
|
|
20240102,151100,7016715710,3700,3700,3700,3690,944
|
|
20240102,151000,7013226845,3700,3700,3700,3695,4236
|
|
20240102,150900,6997554170,3700,3690,3700,3690,1240
|
|
20240102,150800,6992971820,3700,3690,3700,3690,695
|
|
20240102,150700,6990403145,3690,3690,3700,3690,732
|
|
20240102,150600,6987699770,3700,3700,3700,3690,549
|
|
20240102,150500,6985668600,3690,3695,3700,3690,3086
|
|
20240102,150400,6974255270,3695,3695,3700,3690,1070
|
|
20240102,150300,6970300480,3690,3695,3700,3690,2989
|
|
20240102,150200,6959263100,3700,3690,3700,3690,103
|
|
20240102,150100,6958882625,3690,3695,3695,3690,2980
|
|
20240102,150000,6947872570,3695,3700,3705,3695,3002
|
|
20240102,145900,6936777620,3700,3700,3700,3700,700
|
|
20240102,145800,6934187620,3695,3700,3700,3695,1016
|
|
20240102,145700,6930429095,3705,3700,3705,3700,101
|
|
20240102,145600,6930055390,3700,3700,3700,3695,2640
|
|
20240102,145500,6920287395,3700,3700,3700,3700,1375
|
|
20240102,145400,6915199895,3705,3700,3705,3700,104
|
|
20240102,145300,6914815065,3700,3700,3700,3700,0
|
|
20240102,145200,6914815065,3700,3700,3700,3700,320
|
|
20240102,145100,6913631065,3695,3700,3700,3695,543
|
|
20240102,145000,6911621970,3695,3700,3700,3695,1250
|
|
20240102,144900,6907002460,3700,3695,3700,3695,7717
|
|
20240102,144800,6878479310,3695,3705,3710,3695,2208
|
|
20240102,144700,6870315225,3695,3705,3705,3695,823
|
|
20240102,144600,6867269355,3700,3700,3700,3695,658
|
|
20240102,144500,6864835250,3690,3700,3700,3690,10451
|
|
20240102,144400,6826233100,3695,3705,3705,3695,14502
|
|
20240102,144300,6772578670,3705,3705,3710,3705,439
|
|
20240102,144200,6770951500,3705,3705,3705,3705,66
|
|
20240102,144100,6770706970,3710,3705,3710,3705,293
|
|
20240102,144000,6769621400,3710,3715,3715,3705,4112
|
|
20240102,143900,6754355515,3720,3720,3720,3720,1
|
|
20240102,143800,6754351795,3720,3720,3720,3720,1260
|
|
20240102,143700,6749664595,3720,3715,3720,3715,1606
|
|
20240102,143600,6743692570,3720,3715,3720,3715,194
|
|
20240102,143500,6742971855,3720,3715,3725,3715,353
|
|
20240102,143400,6741658935,3715,3715,3725,3715,176
|
|
20240102,143300,6741005085,3715,3720,3720,3715,1866
|
|
20240102,143200,6734065885,3725,3725,3725,3725,298
|
|
20240102,143100,6732955835,3725,3715,3725,3710,8498
|
|
20240102,143000,6701366855,3715,3710,3715,3705,2950
|
|
20240102,142900,6690423045,3705,3705,3705,3705,15
|
|
20240102,142800,6690367470,3715,3710,3715,3705,560
|
|
20240102,142700,6688291540,3710,3710,3710,3710,1797
|
|
20240102,142600,6681624670,3710,3710,3715,3705,872
|
|
20240102,142500,6678389550,3710,3710,3710,3710,4
|
|
20240102,142400,6678374710,3705,3710,3710,3705,9
|
|
20240102,142300,6678341325,3710,3715,3715,3705,408
|
|
20240102,142200,6676827630,3715,3715,3715,3710,126
|
|
20240102,142100,6676360130,3715,3710,3715,3705,3777
|
|
20240102,142000,6662361875,3715,3715,3715,3710,905
|
|
20240102,141900,6659004240,3710,3720,3720,3710,1123
|
|
20240102,141800,6654833120,3715,3720,3720,3705,6169
|
|
20240102,141700,6631972465,3715,3710,3715,3710,6300
|
|
20240102,141600,6608594110,3720,3720,3720,3720,1306
|
|
20240102,141500,6603735790,3720,3700,3720,3700,1692
|
|
20240102,141400,6597450590,3700,3700,3700,3700,17
|
|
20240102,141300,6597387690,3700,3710,3710,3700,36
|
|
20240102,141200,6597254180,3710,3700,3710,3700,1075
|
|
20240102,141100,6593266050,3705,3705,3705,3700,1731
|
|
20240102,141000,6586852765,3700,3695,3705,3695,1120
|
|
20240102,140900,6582709605,3695,3695,3700,3695,1903
|
|
20240102,140800,6575678015,3700,3700,3700,3700,121
|
|
20240102,140700,6575230315,3700,3700,3700,3695,4856
|
|
20240102,140600,6557281860,3700,3710,3715,3700,4444
|
|
20240102,140500,6540812530,3715,3710,3715,3710,401
|
|
20240102,140400,6539324815,3715,3715,3715,3710,224
|
|
20240102,140300,6538492660,3710,3720,3720,3710,715
|
|
20240102,140200,6535835470,3720,3700,3720,3700,11869
|
|
20240102,140100,6491835420,3700,3700,3705,3700,4134
|
|
20240102,140000,6476530765,3705,3705,3705,3700,1017
|
|
20240102,135900,6472767325,3705,3705,3705,3700,1915
|
|
20240102,135800,6465675375,3700,3705,3705,3695,2837
|
|
20240102,135700,6455178490,3705,3700,3705,3700,1853
|
|
20240102,135600,6448321265,3700,3700,3700,3700,800
|
|
20240102,135500,6445361265,3705,3705,3705,3700,1044
|
|
20240102,135400,6441493290,3700,3700,3705,3700,2591
|
|
20240102,135300,6431904090,3695,3700,3700,3695,508
|
|
20240102,135200,6430026245,3700,3695,3700,3695,275
|
|
20240102,135100,6429010115,3695,3695,3700,3695,539
|
|
20240102,135000,6427018470,3700,3700,3700,3695,159
|
|
20240102,134900,6426430820,3700,3700,3700,3700,145
|
|
20240102,134800,6425894320,3700,3700,3700,3700,36
|
|
20240102,134700,6425761120,3695,3700,3700,3695,348
|
|
20240102,134600,6424474270,3700,3700,3700,3695,5859
|
|
20240102,134500,6402817705,3700,3705,3705,3700,1148
|
|
20240102,134400,6398570005,3705,3700,3705,3695,341
|
|
20240102,134300,6397308305,3700,3700,3700,3700,3882
|
|
20240102,134200,6382944905,3700,3695,3700,3695,65
|
|
20240102,134100,6382704710,3695,3700,3700,3695,1192
|
|
20240102,134000,6378299635,3700,3695,3700,3695,353
|
|
20240102,133900,6376994790,3700,3700,3700,3700,35
|
|
20240102,133800,6376865290,3695,3695,3700,3695,2144
|
|
20240102,133700,6368941210,3695,3700,3700,3695,508
|
|
20240102,133600,6367062495,3700,3695,3700,3695,119
|
|
20240102,133500,6366622390,3695,3690,3695,3690,1596
|
|
20240102,133400,6360725220,3695,3690,3695,3690,3222
|
|
20240102,133300,6348822065,3690,3690,3690,3690,2450
|
|
20240102,133200,6339781565,3685,3690,3695,3685,404
|
|
20240102,133100,6338290945,3695,3690,3695,3685,2169
|
|
20240102,133000,6330284965,3690,3695,3695,3690,1486
|
|
20240102,132900,6324801620,3695,3685,3695,3685,239
|
|
20240102,132800,6323919810,3685,3690,3690,3685,1860
|
|
20240102,132700,6317061355,3685,3690,3690,3680,2288
|
|
20240102,132600,6308641100,3695,3685,3695,3680,802
|
|
20240102,132500,6305685250,3695,3690,3695,3685,1730
|
|
20240102,132400,6299309940,3685,3685,3690,3685,1780
|
|
20240102,132300,6292750135,3690,3685,3700,3685,926
|
|
20240102,132200,6289334280,3685,3700,3700,3685,1992
|
|
20240102,132100,6281985015,3685,3695,3700,3685,3085
|
|
20240102,132000,6270607680,3690,3700,3705,3690,3522
|
|
20240102,131900,6257587255,3705,3705,3705,3705,41
|
|
20240102,131800,6257435350,3700,3705,3705,3700,1206
|
|
20240102,131700,6252970640,3700,3705,3705,3700,455
|
|
20240102,131600,6251285575,3700,3690,3700,3690,4071
|
|
20240102,131500,6236238405,3690,3700,3700,3690,1389
|
|
20240102,131400,6231103225,3695,3695,3700,3690,3211
|
|
20240102,131300,6219243650,3700,3695,3700,3690,1641
|
|
20240102,131200,6213180190,3695,3710,3710,3695,10870
|
|
20240102,131100,6172923695,3705,3705,3715,3705,3447
|
|
20240102,131000,6160149405,3705,3710,3715,3705,1575
|
|
20240102,130900,6154306430,3710,3710,3710,3710,499
|
|
20240102,130800,6152455140,3710,3700,3710,3700,1993
|
|
20240102,130700,6145063670,3705,3705,3710,3700,737
|
|
20240102,130600,6142333075,3705,3700,3705,3695,2163
|
|
20240102,130500,6134326435,3700,3690,3700,3690,778
|
|
20240102,130400,6131452565,3700,3695,3700,3685,1257
|
|
20240102,130300,6126811975,3690,3685,3700,3675,4128
|
|
20240102,130200,6111616570,3680,3685,3700,3680,3375
|
|
20240102,130100,6099185800,3680,3690,3700,3680,4129
|
|
20240102,130000,6083941735,3690,3700,3700,3665,37157
|
|
20240102,125900,5947182100,3705,3715,3715,3700,2031
|
|
20240102,125800,5939665010,3710,3700,3710,3695,1287
|
|
20240102,125700,5934903430,3695,3715,3720,3695,13154
|
|
20240102,125600,5886169850,3720,3725,3725,3715,6821
|
|
20240102,125500,5860791260,3725,3720,3725,3720,2036
|
|
20240102,125400,5853208310,3720,3730,3730,3720,7735
|
|
20240102,125300,5824378135,3730,3735,3735,3730,3274
|
|
20240102,125200,5812161165,3735,3740,3740,3730,2871
|
|
20240102,125100,5801441050,3740,3735,3740,3735,5774
|
|
20240102,125000,5779871940,3740,3730,3775,3730,44611
|
|
20240102,124900,5612238725,3735,3705,3740,3695,43083
|
|
20240102,124800,5452059425,3705,3705,3710,3705,5615
|
|
20240102,124700,5431248140,3710,3695,3715,3695,10467
|
|
20240102,124600,5392439165,3700,3700,3710,3695,6119
|
|
20240102,124500,5369787305,3705,3695,3705,3690,6893
|
|
20240102,124400,5344309640,3700,3690,3700,3690,5597
|
|
20240102,124300,5323642925,3690,3695,3700,3690,11011
|
|
20240102,124200,5282969050,3690,3700,3705,3675,28967
|
|
20240102,124100,5176142440,3700,3710,3720,3695,77662
|
|
20240102,124000,4888709530,3710,3755,3755,3710,76070
|
|
20240102,123900,4604697765,3750,3775,3775,3740,44119
|
|
20240102,123800,4439250430,3775,3775,3785,3760,38600
|
|
20240102,123700,4293491040,3775,3740,3775,3735,27718
|
|
20240102,123600,4189389735,3745,3775,3785,3730,69847
|
|
20240102,123500,3926766865,3780,3760,3785,3735,125354
|
|
20240102,123400,3455248945,3760,3840,3845,3730,217487
|
|
20240102,123300,2633481035,3840,3710,3865,3700,404026
|
|
20240102,123200,1094430165,3705,3625,3735,3625,61086
|
|
20240102,123100,868923480,3625,3625,3625,3625,1582
|
|
20240102,123000,863188730,3620,3630,3630,3620,272
|
|
20240102,122900,862202880,3630,3630,3630,3625,1029
|
|
20240102,122800,858472345,3630,3630,3630,3620,1058
|
|
20240102,122700,854633475,3630,3615,3630,3615,8807
|
|
20240102,122600,822765700,3610,3610,3610,3610,0
|
|
20240102,122500,822765700,3610,3610,3610,3610,125
|
|
20240102,122400,822314450,3615,3610,3615,3605,1605
|
|
20240102,122300,816520475,3610,3610,3610,3610,257
|
|
20240102,122200,815592705,3610,3615,3615,3605,1024
|
|
20240102,122100,811896170,3610,3605,3610,3605,2198
|
|
20240102,122000,803961645,3605,3605,3605,3605,162
|
|
20240102,121900,803377635,3605,3600,3605,3600,44
|
|
20240102,121800,803219230,3600,3600,3600,3600,1300
|
|
20240102,121700,798539230,3595,3595,3595,3595,15
|
|
20240102,121600,798485305,3595,3595,3600,3595,76
|
|
20240102,121500,798212030,3600,3595,3600,3595,620
|
|
20240102,121400,795980630,3600,3600,3600,3600,2
|
|
20240102,121300,795973430,3600,3595,3600,3595,1690
|
|
20240102,121200,789890380,3595,3595,3595,3595,176
|
|
20240102,121100,789257660,3595,3595,3600,3595,359
|
|
20240102,121000,787967050,3595,3595,3595,3595,18
|
|
20240102,120900,787902340,3595,3600,3600,3590,62
|
|
20240102,120800,787679705,3595,3595,3595,3595,985
|
|
20240102,120700,784138630,3600,3600,3600,3600,2
|
|
20240102,120600,784131430,3600,3600,3600,3600,28
|
|
20240102,120500,784030630,3600,3595,3600,3595,3
|
|
20240102,120400,784019835,3600,3600,3600,3600,50
|
|
20240102,120300,783839835,3600,3595,3600,3595,209
|
|
20240102,120200,783087480,3600,3600,3600,3600,120
|
|
20240102,120100,782655480,3600,3595,3600,3595,385
|
|
20240102,120000,781269755,3595,3595,3595,3595,392
|
|
20240102,115900,779860515,3600,3600,3600,3600,93
|
|
20240102,115800,779525715,3600,3600,3600,3600,8
|
|
20240102,115700,779496915,3605,3605,3605,3605,360
|
|
20240102,115600,778199115,3605,3600,3605,3595,2411
|
|
20240102,115500,769519825,3595,3595,3595,3595,621
|
|
20240102,115400,767287330,3595,3595,3595,3595,100
|
|
20240102,115300,766927830,3595,3595,3595,3595,103
|
|
20240102,115200,766557545,3595,3595,3595,3595,47
|
|
20240102,115100,766388580,3595,3590,3595,3590,32
|
|
20240102,115000,766273565,3595,3595,3595,3595,111
|
|
20240102,114900,765874520,3595,3595,3595,3595,100
|
|
20240102,114800,765515020,3590,3590,3590,3590,0
|
|
20240102,114700,765515020,3590,3595,3595,3590,231
|
|
20240102,114600,764684580,3590,3590,3590,3590,29
|
|
20240102,114500,764580470,3590,3590,3590,3590,0
|
|
20240102,114400,764580470,3590,3590,3590,3590,18
|
|
20240102,114300,764515850,3590,3590,3590,3590,1
|
|
20240102,114200,764512260,3585,3590,3590,3585,86
|
|
20240102,114100,764203595,3595,3590,3595,3590,104
|
|
20240102,114000,763829730,3590,3590,3590,3590,1610
|
|
20240102,113900,758049830,3600,3595,3600,3585,1848
|
|
20240102,113800,751403795,3585,3595,3595,3585,1823
|
|
20240102,113700,744854845,3595,3595,3595,3595,29
|
|
20240102,113600,744750590,3590,3590,3590,3590,26
|
|
20240102,113500,744657250,3590,3590,3590,3590,200
|
|
20240102,113400,743939250,3590,3590,3590,3590,0
|
|
20240102,113300,743939250,3590,3585,3590,3585,1052
|
|
20240102,113200,740165330,3585,3585,3585,3585,9
|
|
20240102,113100,740133065,3590,3590,3590,3590,104
|
|
20240102,113000,739759705,3590,3585,3590,3585,212
|
|
20240102,112900,738999675,3585,3585,3585,3585,0
|
|
20240102,112800,738999675,3585,3585,3585,3585,1309
|
|
20240102,112700,734306910,3580,3580,3585,3580,248
|
|
20240102,112600,733419060,3580,3580,3580,3580,0
|
|
20240102,112500,733419060,3580,3580,3580,3575,2283
|
|
20240102,112400,725246495,3575,3575,3575,3575,0
|
|
20240102,112300,725246495,3575,3575,3575,3575,100
|
|
20240102,112200,724888995,3575,3575,3575,3575,0
|
|
20240102,112100,724888995,3575,3570,3575,3570,114
|
|
20240102,112000,724481450,3570,3570,3570,3570,396
|
|
20240102,111900,723067730,3575,3575,3575,3575,500
|
|
20240102,111800,721280230,3570,3580,3580,3570,435
|
|
20240102,111700,719725085,3575,3575,3575,3575,12
|
|
20240102,111600,719682185,3575,3575,3575,3575,3
|
|
20240102,111500,719671460,3575,3570,3575,3570,523
|
|
20240102,111400,717802235,3570,3570,3575,3570,860
|
|
20240102,111300,714729780,3570,3570,3570,3570,19
|
|
20240102,111200,714661950,3570,3570,3570,3570,12
|
|
20240102,111100,714619110,3570,3560,3570,3560,159
|
|
20240102,111000,714052880,3560,3560,3560,3560,5188
|
|
20240102,110900,695583600,3560,3560,3570,3560,15327
|
|
20240102,110800,640994420,3560,3565,3565,3560,2055
|
|
20240102,110700,633677435,3570,3570,3570,3565,220
|
|
20240102,110600,632892055,3570,3570,3575,3570,128
|
|
20240102,110500,632434595,3570,3570,3570,3570,30
|
|
20240102,110400,632327495,3575,3575,3575,3575,51
|
|
20240102,110300,632145170,3570,3570,3570,3570,60
|
|
20240102,110200,631930970,3570,3570,3575,3570,1501
|
|
20240102,110100,626569900,3560,3565,3565,3560,1287
|
|
20240102,110000,621981750,3565,3570,3570,3565,233
|
|
20240102,105900,621151025,3565,3565,3565,3565,101
|
|
20240102,105800,620790960,3565,3560,3565,3560,1220
|
|
20240102,105700,616444935,3555,3555,3555,3555,677
|
|
20240102,105600,614038200,3555,3555,3555,3555,356
|
|
20240102,105500,612772620,3555,3560,3560,3555,5705
|
|
20240102,105400,592477850,3560,3560,3560,3560,50
|
|
20240102,105300,592299850,3560,3590,3590,3555,10639
|
|
20240102,105200,554331050,3585,3585,3585,3585,0
|
|
20240102,105100,554331050,3585,3585,3590,3585,167
|
|
20240102,105000,553732215,3585,3585,3585,3585,478
|
|
20240102,104900,552018585,3585,3585,3585,3585,1109
|
|
20240102,104800,548042820,3590,3590,3590,3590,0
|
|
20240102,104700,548042820,3590,3585,3590,3585,1909
|
|
20240102,104600,541199045,3585,3585,3585,3585,8
|
|
20240102,104500,541170365,3570,3570,3570,3570,163
|
|
20240102,104400,540588455,3585,3585,3585,3585,145
|
|
20240102,104300,540068630,3585,3585,3585,3585,634
|
|
20240102,104200,537795740,3585,3575,3585,3565,4428
|
|
20240102,104100,521983780,3560,3560,3565,3560,630
|
|
20240102,104000,519740035,3560,3565,3565,3560,1636
|
|
20240102,103900,513915125,3560,3570,3570,3560,1761
|
|
20240102,103800,507635450,3570,3595,3595,3565,3986
|
|
20240102,103700,493417700,3595,3565,3595,3565,8684
|
|
20240102,103600,462455440,3570,3585,3585,3570,15997
|
|
20240102,103500,405331295,3600,3600,3600,3600,0
|
|
20240102,103400,405331295,3600,3595,3600,3575,24278
|
|
20240102,103300,318480430,3595,3595,3595,3595,387
|
|
20240102,103200,317089165,3605,3590,3605,3590,180
|
|
20240102,103100,316442010,3595,3595,3595,3590,15
|
|
20240102,103000,316388135,3585,3585,3585,3585,0
|
|
20240102,102900,316388135,3585,3585,3585,3585,756
|
|
20240102,102800,313677875,3590,3590,3590,3590,608
|
|
20240102,102700,311495155,3585,3585,3590,3585,5314
|
|
20240102,102600,292441820,3585,3580,3585,3575,4134
|
|
20240102,102500,277641160,3580,3580,3580,3580,1984
|
|
20240102,102400,270538440,3580,3595,3595,3580,5016
|
|
20240102,102300,252544880,3595,3600,3600,3595,288
|
|
20240102,102200,251508085,3600,3600,3600,3600,21
|
|
20240102,102100,251432485,3595,3595,3595,3595,1061
|
|
20240102,102000,247618190,3590,3590,3590,3585,1102
|
|
20240102,101900,243662260,3590,3595,3595,3590,2131
|
|
20240102,101800,236008050,3595,3595,3595,3595,0
|
|
20240102,101700,236008050,3595,3595,3595,3595,51
|
|
20240102,101600,235824705,3595,3595,3600,3595,105
|
|
20240102,101500,235447180,3600,3600,3600,3595,523
|
|
20240102,101400,233564385,3600,3590,3605,3590,1448
|
|
20240102,101300,228351845,3590,3590,3600,3590,1270
|
|
20240102,101200,223790895,3590,3590,3590,3590,313
|
|
20240102,101100,222667225,3600,3600,3605,3595,5146
|
|
20240102,101000,204153895,3600,3600,3600,3595,1981
|
|
20240102,100900,197026595,3600,3620,3620,3600,606
|
|
20240102,100800,194844975,3620,3620,3620,3595,59
|
|
20240102,100700,194631420,3620,3590,3620,3585,12434
|
|
20240102,100600,149691520,3595,3600,3600,3595,3740
|
|
20240102,100500,136244715,3595,3610,3615,3595,4020
|
|
20240102,100400,121761580,3615,3575,3615,3575,6392
|
|
20240102,100300,98761205,3600,3575,3600,3575,1652
|
|
20240102,100200,92850155,3570,3605,3605,3570,8456
|
|
20240102,100100,62485525,3610,3610,3610,3610,1044
|
|
20240102,100000,58716685,3615,3620,3620,3610,13918
|