530 lines
28 KiB
CSV
530 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184700,10599464910,14730,14730,14730,14730,19612
|
|
20240102,184600,10599464910,14730,14730,14730,14730,0
|
|
20240102,184500,10599464910,14730,14730,14730,14730,0
|
|
20240102,184400,10599464910,14730,14730,14730,14730,0
|
|
20240102,184300,10599464910,14730,14730,14730,14730,0
|
|
20240102,184200,10599464910,14730,14730,14730,14730,0
|
|
20240102,184100,10599464910,14730,14730,14730,14730,0
|
|
20240102,184000,10599464910,14730,14730,14730,14730,0
|
|
20240102,183900,10599464910,14730,14730,14730,14730,0
|
|
20240102,183800,10599464910,14730,14730,14730,14730,0
|
|
20240102,183700,10599464910,14730,14730,14730,14730,0
|
|
20240102,183600,10599464910,14730,14730,14730,14730,0
|
|
20240102,183500,10599464910,14730,14730,14730,14730,0
|
|
20240102,183400,10599464910,14730,14730,14730,14730,0
|
|
20240102,183300,10599464910,14730,14730,14730,14730,0
|
|
20240102,183200,10599464910,14730,14730,14730,14730,0
|
|
20240102,183100,10599464910,14730,14730,14730,14730,0
|
|
20240102,183000,10599464910,14730,14730,14730,14730,0
|
|
20240102,182900,10599464910,14730,14730,14730,14730,0
|
|
20240102,182800,10599464910,14730,14730,14730,14730,0
|
|
20240102,182700,10599464910,14730,14730,14730,14730,0
|
|
20240102,182600,10599464910,14730,14730,14730,14730,0
|
|
20240102,182500,10599464910,14730,14730,14730,14730,0
|
|
20240102,182400,10599464910,14730,14730,14730,14730,0
|
|
20240102,182300,10599464910,14730,14730,14730,14730,0
|
|
20240102,182200,10599464910,14730,14730,14730,14730,0
|
|
20240102,182100,10599464910,14730,14730,14730,14730,0
|
|
20240102,182000,10599464910,14730,14730,14730,14730,0
|
|
20240102,181900,10599464910,14730,14730,14730,14730,0
|
|
20240102,181800,10599464910,14730,14730,14730,14730,0
|
|
20240102,181700,10599464910,14730,14730,14730,14730,19612
|
|
20240102,181600,10599464910,14730,14730,14730,14730,0
|
|
20240102,181500,10599464910,14730,14730,14730,14730,0
|
|
20240102,181400,10599464910,14730,14730,14730,14730,0
|
|
20240102,181300,10599464910,14730,14730,14730,14730,0
|
|
20240102,181200,10599464910,14730,14730,14730,14730,0
|
|
20240102,181100,10599464910,14730,14730,14730,14730,0
|
|
20240102,181000,10599464910,14730,14730,14730,14730,0
|
|
20240102,180900,10599464910,14730,14730,14730,14730,0
|
|
20240102,180800,10599464910,14730,14730,14730,14730,0
|
|
20240102,180700,10599464910,14730,14730,14730,14730,0
|
|
20240102,180600,10599464910,14730,14730,14730,14730,0
|
|
20240102,180500,10599464910,14730,14730,14730,14730,0
|
|
20240102,180400,10599464910,14730,14730,14730,14730,0
|
|
20240102,180300,10599464910,14730,14730,14730,14730,0
|
|
20240102,180200,10599464910,14730,14730,14730,14730,0
|
|
20240102,180100,10599464910,14730,14730,14730,14730,0
|
|
20240102,180000,10599464910,14730,14730,14730,14730,0
|
|
20240102,175900,10599464910,14730,14730,14730,14730,0
|
|
20240102,175800,10599464910,14730,14730,14730,14730,0
|
|
20240102,175700,10599464910,14730,14730,14730,14730,0
|
|
20240102,175600,10599464910,14730,14730,14730,14730,0
|
|
20240102,175500,10599464910,14730,14730,14730,14730,0
|
|
20240102,175400,10599464910,14730,14730,14730,14730,0
|
|
20240102,175300,10599464910,14730,14730,14730,14730,0
|
|
20240102,175200,10599464910,14730,14730,14730,14730,0
|
|
20240102,175100,10599464910,14730,14730,14730,14730,0
|
|
20240102,175000,10599464910,14730,14730,14730,14730,0
|
|
20240102,174900,10599464910,14730,14730,14730,14730,0
|
|
20240102,174800,10599464910,14730,14730,14730,14730,0
|
|
20240102,174700,10599464910,14730,14730,14730,14730,19612
|
|
20240102,174600,10599464910,14730,14730,14730,14730,0
|
|
20240102,174500,10599464910,14730,14730,14730,14730,0
|
|
20240102,174400,10599464910,14730,14730,14730,14730,0
|
|
20240102,174300,10599464910,14730,14730,14730,14730,0
|
|
20240102,174200,10599464910,14730,14730,14730,14730,0
|
|
20240102,174100,10599464910,14730,14730,14730,14730,0
|
|
20240102,174000,10599464910,14730,14730,14730,14730,0
|
|
20240102,173900,10599464910,14730,14730,14730,14730,0
|
|
20240102,173800,10599464910,14730,14730,14730,14730,0
|
|
20240102,173700,10599464910,14730,14730,14730,14730,0
|
|
20240102,173600,10599464910,14730,14730,14730,14730,0
|
|
20240102,173500,10599464910,14730,14730,14730,14730,0
|
|
20240102,173400,10599464910,14730,14730,14730,14730,0
|
|
20240102,173300,10599464910,14730,14730,14730,14730,0
|
|
20240102,173200,10599464910,14730,14730,14730,14730,0
|
|
20240102,173100,10599464910,14730,14730,14730,14730,0
|
|
20240102,173000,10599464910,14730,14730,14730,14730,0
|
|
20240102,172900,10599464910,14730,14730,14730,14730,0
|
|
20240102,172800,10599464910,14730,14730,14730,14730,0
|
|
20240102,172700,10599464910,14730,14730,14730,14730,0
|
|
20240102,172600,10599464910,14730,14730,14730,14730,0
|
|
20240102,172500,10599464910,14730,14730,14730,14730,0
|
|
20240102,172400,10599464910,14730,14730,14730,14730,0
|
|
20240102,172300,10599464910,14730,14730,14730,14730,0
|
|
20240102,172200,10599464910,14730,14730,14730,14730,0
|
|
20240102,172100,10599464910,14730,14730,14730,14730,0
|
|
20240102,172000,10599464910,14730,14730,14730,14730,0
|
|
20240102,171900,10599464910,14730,14730,14730,14730,0
|
|
20240102,171800,10599464910,14730,14730,14730,14730,0
|
|
20240102,171700,10599464910,14730,14730,14730,14730,19612
|
|
20240102,171600,10599464910,14730,14730,14730,14730,0
|
|
20240102,171500,10599464910,14730,14730,14730,14730,0
|
|
20240102,171400,10599464910,14730,14730,14730,14730,0
|
|
20240102,171300,10599464910,14730,14730,14730,14730,0
|
|
20240102,171200,10599464910,14730,14730,14730,14730,0
|
|
20240102,171100,10599464910,14730,14730,14730,14730,0
|
|
20240102,171000,10599464910,14730,14730,14730,14730,0
|
|
20240102,170900,10599464910,14730,14730,14730,14730,0
|
|
20240102,170800,10599464910,14730,14730,14730,14730,0
|
|
20240102,170700,10599464910,14730,14730,14730,14730,0
|
|
20240102,170600,10599464910,14730,14730,14730,14730,0
|
|
20240102,170500,10599464910,14730,14730,14730,14730,0
|
|
20240102,170400,10599464910,14730,14730,14730,14730,0
|
|
20240102,170300,10599464910,14730,14730,14730,14730,0
|
|
20240102,170200,10599464910,14730,14730,14730,14730,0
|
|
20240102,170100,10599464910,14730,14730,14730,14730,0
|
|
20240102,170000,10599464910,14730,14730,14730,14730,0
|
|
20240102,165900,10599464910,14730,14730,14730,14730,0
|
|
20240102,165800,10599464910,14730,14730,14730,14730,0
|
|
20240102,165700,10599464910,14730,14730,14730,14730,0
|
|
20240102,165600,10599464910,14730,14730,14730,14730,0
|
|
20240102,165500,10599464910,14730,14730,14730,14730,0
|
|
20240102,165400,10599464910,14730,14730,14730,14730,0
|
|
20240102,165300,10599464910,14730,14730,14730,14730,0
|
|
20240102,165200,10599464910,14730,14730,14730,14730,0
|
|
20240102,165100,10599464910,14730,14730,14730,14730,0
|
|
20240102,165000,10599464910,14730,14730,14730,14730,0
|
|
20240102,164900,10599464910,14730,14730,14730,14730,0
|
|
20240102,164800,10599464910,14730,14730,14730,14730,0
|
|
20240102,164700,10599464910,14730,14730,14730,14730,19612
|
|
20240102,164600,10599464910,14730,14730,14730,14730,0
|
|
20240102,164500,10599464910,14730,14730,14730,14730,0
|
|
20240102,164400,10599464910,14730,14730,14730,14730,0
|
|
20240102,164300,10599464910,14730,14730,14730,14730,0
|
|
20240102,164200,10599464910,14730,14730,14730,14730,0
|
|
20240102,164100,10599464910,14730,14730,14730,14730,0
|
|
20240102,164000,10599464910,14730,14730,14730,14730,0
|
|
20240102,163900,10599464910,14730,14730,14730,14730,0
|
|
20240102,163800,10599464910,14730,14730,14730,14730,0
|
|
20240102,163700,10599464910,14730,14730,14730,14730,0
|
|
20240102,163600,10599464910,14730,14730,14730,14730,0
|
|
20240102,163500,10599464910,14730,14730,14730,14730,0
|
|
20240102,163400,10599464910,14730,14730,14730,14730,0
|
|
20240102,163300,10599464910,14730,14730,14730,14730,0
|
|
20240102,163200,10599464910,14730,14730,14730,14730,0
|
|
20240102,163100,10599464910,14730,14730,14730,14730,0
|
|
20240102,163000,10599464910,14730,14730,14730,14730,0
|
|
20240102,162900,10599464910,14730,14730,14730,14730,0
|
|
20240102,162800,10599464910,14730,14730,14730,14730,0
|
|
20240102,162700,10599464910,14730,14730,14730,14730,0
|
|
20240102,162600,10599464910,14730,14730,14730,14730,0
|
|
20240102,162500,10599464910,14730,14730,14730,14730,0
|
|
20240102,162400,10599464910,14730,14730,14730,14730,0
|
|
20240102,162300,10599464910,14730,14730,14730,14730,0
|
|
20240102,162200,10599464910,14730,14730,14730,14730,0
|
|
20240102,162100,10599464910,14730,14730,14730,14730,0
|
|
20240102,162000,10599464910,14730,14730,14730,14730,0
|
|
20240102,161900,10599464910,14730,14730,14730,14730,0
|
|
20240102,161800,10599464910,14730,14730,14730,14730,0
|
|
20240102,161700,10599464910,14730,14730,14730,14730,19612
|
|
20240102,161600,10599464910,14730,14730,14730,14730,0
|
|
20240102,161500,10599464910,14730,14730,14730,14730,0
|
|
20240102,161400,10599464910,14730,14730,14730,14730,0
|
|
20240102,161300,10599464910,14730,14730,14730,14730,0
|
|
20240102,161200,10599464910,14730,14730,14730,14730,0
|
|
20240102,161100,10599464910,14730,14730,14730,14730,0
|
|
20240102,161000,10599464910,14730,14730,14730,14730,0
|
|
20240102,160900,10599464910,14730,14730,14730,14730,0
|
|
20240102,160800,10599464910,14730,14730,14730,14730,0
|
|
20240102,160700,10599464910,14730,14730,14730,14730,0
|
|
20240102,160600,10599464910,14730,14730,14730,14730,0
|
|
20240102,160500,10599464910,14730,14730,14730,14730,0
|
|
20240102,160400,10599464910,14730,14730,14730,14730,0
|
|
20240102,160300,10599464910,14730,14730,14730,14730,0
|
|
20240102,160200,10599464910,14730,14730,14730,14730,0
|
|
20240102,160100,10599464910,14730,14730,14730,14730,0
|
|
20240102,160000,10599464910,14730,14730,14730,14730,0
|
|
20240102,155900,10599464910,14730,14730,14730,14730,0
|
|
20240102,155800,10599464910,14730,14730,14730,14730,0
|
|
20240102,155700,10599464910,14730,14730,14730,14730,0
|
|
20240102,155600,10599464910,14730,14730,14730,14730,0
|
|
20240102,155500,10599464910,14730,14730,14730,14730,0
|
|
20240102,155400,10599464910,14730,14730,14730,14730,0
|
|
20240102,155300,10599464910,14730,14730,14730,14730,0
|
|
20240102,155200,10599464910,14730,14730,14730,14730,0
|
|
20240102,155100,10599464910,14730,14730,14730,14730,0
|
|
20240102,155000,10599464910,14730,14730,14730,14730,0
|
|
20240102,154900,10599464910,14730,14730,14730,14730,0
|
|
20240102,154800,10599464910,14730,14730,14730,14730,0
|
|
20240102,154700,10599464910,14730,14730,14730,14730,19612
|
|
20240102,154600,10599464910,14730,14730,14730,14730,0
|
|
20240102,154500,10599464910,14730,14730,14730,14730,0
|
|
20240102,154400,10599464910,14730,14730,14730,14730,0
|
|
20240102,154300,10599464910,14730,14730,14730,14730,0
|
|
20240102,154200,10599464910,14730,14730,14730,14730,0
|
|
20240102,154100,10599464910,14730,14730,14730,14730,0
|
|
20240102,154000,10599464910,14730,14730,14730,14730,0
|
|
20240102,153900,10599464910,14730,14730,14730,14730,0
|
|
20240102,153800,10599464910,14730,14730,14730,14730,0
|
|
20240102,153700,10599464910,14730,14730,14730,14730,0
|
|
20240102,153600,10599464910,14730,14730,14730,14730,0
|
|
20240102,153500,10599464910,14730,14730,14730,14730,0
|
|
20240102,153400,10599464910,14730,14730,14730,14730,0
|
|
20240102,153300,10599464910,14730,14730,14730,14730,0
|
|
20240102,153200,10599464910,14730,14730,14730,14730,0
|
|
20240102,153100,10599464910,14730,14730,14730,14730,0
|
|
20240102,153000,10599464910,14730,14730,14730,14730,19612
|
|
20240102,152900,10310580150,14770,14770,14770,14770,0
|
|
20240102,152800,10310580150,14770,14770,14770,14770,0
|
|
20240102,152700,10310580150,14770,14770,14770,14770,0
|
|
20240102,152600,10310580150,14770,14770,14770,14770,0
|
|
20240102,152500,10310580150,14770,14770,14770,14770,0
|
|
20240102,152400,10310580150,14770,14770,14770,14770,0
|
|
20240102,152300,10310580150,14770,14770,14770,14770,0
|
|
20240102,152200,10310580150,14770,14770,14770,14770,0
|
|
20240102,152100,10310580150,14770,14770,14770,14770,0
|
|
20240102,152000,10310580150,14770,14770,14770,14770,0
|
|
20240102,151900,10310580150,14770,14750,14770,14750,1064
|
|
20240102,151800,10294878450,14760,14760,14770,14750,649
|
|
20240102,151700,10285300320,14750,14740,14770,14740,4416
|
|
20240102,151600,10220150340,14740,14730,14760,14720,3149
|
|
20240102,151500,10173714220,14730,14750,14750,14720,1517
|
|
20240102,151400,10151354800,14740,14740,14760,14740,1319
|
|
20240102,151300,10131903240,14750,14740,14750,14740,937
|
|
20240102,151200,10118088510,14750,14750,14750,14740,674
|
|
20240102,151100,10108151480,14730,14760,14760,14730,1406
|
|
20240102,151000,10087416050,14760,14730,14760,14730,6232
|
|
20240102,150900,9995525940,14730,14730,14740,14730,731
|
|
20240102,150800,9984755770,14730,14720,14740,14720,948
|
|
20240102,150700,9970793200,14720,14730,14740,14720,1153
|
|
20240102,150600,9953809220,14740,14750,14750,14730,925
|
|
20240102,150500,9940176210,14740,14740,14760,14730,2785
|
|
20240102,150400,9899109750,14730,14730,14740,14710,2110
|
|
20240102,150300,9868032400,14720,14720,14730,14720,622
|
|
20240102,150200,9858874400,14730,14750,14750,14660,3391
|
|
20240102,150100,9808907850,14760,14730,14760,14630,11677
|
|
20240102,150000,9637409480,14730,14730,14740,14730,2508
|
|
20240102,145900,9600446900,14730,14740,14740,14710,1360
|
|
20240102,145800,9580408950,14740,14740,14750,14740,1835
|
|
20240102,145700,9553359470,14750,14710,14750,14710,11054
|
|
20240102,145600,9390444030,14710,14720,14720,14700,1736
|
|
20240102,145500,9364905010,14710,14710,14720,14710,926
|
|
20240102,145400,9351282110,14710,14700,14720,14700,1021
|
|
20240102,145300,9336265270,14700,14700,14720,14700,1002
|
|
20240102,145200,9321529600,14700,14700,14710,14690,1174
|
|
20240102,145100,9304268430,14710,14700,14710,14690,2931
|
|
20240102,145000,9261186870,14700,14710,14720,14700,2417
|
|
20240102,144900,9225633830,14710,14710,14720,14710,886
|
|
20240102,144800,9212597130,14720,14720,14730,14710,1215
|
|
20240102,144700,9194715220,14730,14710,14730,14710,1745
|
|
20240102,144600,9169030280,14710,14710,14720,14710,584
|
|
20240102,144500,9160436090,14720,14710,14720,14710,770
|
|
20240102,144400,9149106900,14720,14710,14720,14710,596
|
|
20240102,144300,9140338000,14710,14710,14720,14710,799
|
|
20240102,144200,9128583530,14710,14700,14720,14700,1238
|
|
20240102,144100,9110373070,14700,14700,14710,14690,1749
|
|
20240102,144000,9084659520,14690,14700,14700,14690,848
|
|
20240102,143900,9072196010,14690,14690,14700,14690,544
|
|
20240102,143800,9064200620,14690,14690,14700,14690,671
|
|
20240102,143700,9054340070,14690,14700,14700,14680,1197
|
|
20240102,143600,9036746220,14710,14680,14710,14680,5087
|
|
20240102,143500,8961984310,14690,14690,14690,14680,1005
|
|
20240102,143400,8947222170,14680,14670,14690,14670,1725
|
|
20240102,143300,8921900630,14670,14670,14680,14670,692
|
|
20240102,143200,8911745300,14670,14660,14670,14660,716
|
|
20240102,143100,8901244890,14660,14660,14670,14650,299
|
|
20240102,143000,8896861490,14660,14670,14680,14650,1202
|
|
20240102,142900,8879225230,14670,14650,14680,14650,222
|
|
20240102,142800,8875968580,14650,14650,14670,14650,2153
|
|
20240102,142700,8844403890,14640,14650,14660,14640,1960
|
|
20240102,142600,8815689470,14650,14640,14650,14640,760
|
|
20240102,142500,8804557020,14640,14630,14640,14630,825
|
|
20240102,142400,8792480260,14630,14640,14650,14630,3055
|
|
20240102,142300,8747751220,14650,14640,14660,14640,736
|
|
20240102,142200,8736967930,14640,14650,14650,14640,1381
|
|
20240102,142100,8716737130,14650,14630,14650,14630,788
|
|
20240102,142000,8705201710,14630,14650,14660,14630,2405
|
|
20240102,141900,8669987020,14660,14660,14660,14650,195
|
|
20240102,141800,8667128390,14660,14650,14660,14640,1994
|
|
20240102,141700,8637911600,14650,14650,14660,14640,1420
|
|
20240102,141600,8617108580,14650,14650,14670,14650,6316
|
|
20240102,141500,8524559730,14650,14630,14670,14630,7196
|
|
20240102,141400,8419124570,14640,14620,14640,14620,797
|
|
20240102,141300,8407465220,14620,14590,14620,14590,5501
|
|
20240102,141200,8327148260,14590,14590,14600,14590,3777
|
|
20240102,141100,8272006490,14590,14570,14600,14570,2379
|
|
20240102,141000,8237300130,14580,14580,14580,14570,1306
|
|
20240102,140900,8218263790,14580,14570,14580,14570,827
|
|
20240102,140800,8206207170,14580,14580,14580,14570,642
|
|
20240102,140700,8196847110,14580,14580,14580,14570,1151
|
|
20240102,140600,8180066530,14580,14580,14590,14570,1728
|
|
20240102,140500,8154872100,14580,14580,14590,14580,369
|
|
20240102,140400,8149491940,14580,14580,14590,14580,168
|
|
20240102,140300,8147042430,14580,14560,14590,14560,2824
|
|
20240102,140200,8105893950,14560,14580,14580,14560,1145
|
|
20240102,140100,8089211720,14580,14590,14590,14560,4090
|
|
20240102,140000,8029610260,14580,14560,14580,14560,2488
|
|
20240102,135900,7993355000,14560,14570,14570,14560,1355
|
|
20240102,135800,7973621230,14570,14560,14570,14560,252
|
|
20240102,135700,7969950720,14560,14560,14570,14560,825
|
|
20240102,135600,7957933200,14560,14580,14590,14550,26858
|
|
20240102,135500,7566681670,14580,14590,14590,14580,1127
|
|
20240102,135400,7550239640,14590,14590,14600,14580,1331
|
|
20240102,135300,7530820510,14590,14590,14590,14590,202
|
|
20240102,135200,7527873330,14590,14590,14600,14580,2051
|
|
20240102,135100,7497942490,14590,14590,14600,14580,3135
|
|
20240102,135000,7452203700,14600,14580,14600,14580,890
|
|
20240102,134900,7439221730,14580,14590,14590,14580,2738
|
|
20240102,134800,7399290430,14590,14580,14590,14580,909
|
|
20240102,134700,7386036410,14590,14590,14590,14580,2222
|
|
20240102,134600,7353639530,14580,14590,14600,14580,1680
|
|
20240102,134500,7329135850,14590,14590,14600,14590,2293
|
|
20240102,134400,7295680820,14600,14590,14600,14590,2793
|
|
20240102,134300,7254925900,14590,14590,14590,14580,3584
|
|
20240102,134200,7202636710,14590,14590,14600,14590,4819
|
|
20240102,134100,7132323660,14590,14600,14600,14590,1090
|
|
20240102,134000,7116413230,14590,14600,14600,14590,1212
|
|
20240102,133900,7098723180,14600,14590,14610,14590,4428
|
|
20240102,133800,7034097520,14600,14610,14610,14590,6291
|
|
20240102,133700,6942260270,14610,14610,14610,14600,31068
|
|
20240102,133600,6488512920,14620,14610,14620,14610,287
|
|
20240102,133500,6484319200,14620,14620,14620,14610,138
|
|
20240102,133400,6482302860,14610,14620,14620,14610,137
|
|
20240102,133300,6480300870,14620,14610,14620,14610,355
|
|
20240102,133200,6475111950,14620,14620,14620,14610,5017
|
|
20240102,133100,6401764350,14620,14620,14630,14620,2116
|
|
20240102,133000,6370828340,14630,14620,14630,14620,442
|
|
20240102,132900,6364363270,14620,14620,14630,14620,302
|
|
20240102,132800,6359947530,14620,14630,14630,14620,3599
|
|
20240102,132700,6307306760,14630,14630,14640,14630,823
|
|
20240102,132600,6295263360,14630,14640,14650,14630,6348
|
|
20240102,132500,6202334810,14640,14640,14650,14640,294
|
|
20240102,132400,6198030460,14640,14640,14650,14640,360
|
|
20240102,132300,6192759330,14650,14650,14650,14640,423
|
|
20240102,132200,6186563700,14650,14640,14650,14640,289
|
|
20240102,132100,6182331660,14640,14640,14650,14640,650
|
|
20240102,132000,6172810670,14640,14640,14650,14640,404
|
|
20240102,131900,6166894430,14640,14650,14650,14640,421
|
|
20240102,131800,6160728030,14650,14640,14650,14640,254
|
|
20240102,131700,6157008330,14640,14640,14650,14640,423
|
|
20240102,131600,6150812690,14640,14650,14650,14640,481
|
|
20240102,131500,6143768010,14640,14640,14650,14640,116
|
|
20240102,131400,6142069700,14650,14640,14650,14640,1905
|
|
20240102,131300,6114162400,14640,14640,14650,14640,207
|
|
20240102,131200,6111131470,14640,14640,14650,14640,898
|
|
20240102,131100,6097976690,14650,14650,14650,14640,108
|
|
20240102,131000,6096395360,14650,14650,14650,14640,154
|
|
20240102,130900,6094140140,14640,14640,14650,14640,410
|
|
20240102,130800,6088134670,14650,14650,14650,14640,568
|
|
20240102,130700,6079815200,14650,14650,14650,14640,1426
|
|
20240102,130600,6058935170,14650,14640,14650,14640,4403
|
|
20240102,130500,5994465180,14650,14640,14650,14640,249
|
|
20240102,130400,5990819240,14650,14640,14650,14630,2782
|
|
20240102,130300,5950088180,14640,14640,14640,14640,120
|
|
20240102,130200,5948331380,14650,14640,14650,14640,1141
|
|
20240102,130100,5931625100,14640,14640,14640,14630,693
|
|
20240102,130000,5921480520,14640,14630,14640,14630,479
|
|
20240102,125900,5914471440,14630,14640,14650,14630,1344
|
|
20240102,125800,5894795700,14640,14640,14640,14630,595
|
|
20240102,125700,5886084980,14640,14630,14640,14630,448
|
|
20240102,125600,5879527510,14630,14630,14630,14620,713
|
|
20240102,125500,5869096410,14630,14620,14630,14620,2727
|
|
20240102,125400,5829200680,14620,14630,14630,14620,2733
|
|
20240102,125300,5789237920,14620,14630,14640,14620,221
|
|
20240102,125200,5786004370,14650,14630,14650,14620,688
|
|
20240102,125100,5775931800,14630,14620,14630,14620,505
|
|
20240102,125000,5768543710,14620,14620,14630,14620,729
|
|
20240102,124900,5757883630,14610,14610,14620,14610,244
|
|
20240102,124800,5754317630,14620,14610,14620,14610,327
|
|
20240102,124700,5749538500,14610,14620,14620,14610,867
|
|
20240102,124600,5736867750,14620,14620,14630,14610,416
|
|
20240102,124500,5730786340,14620,14610,14630,14610,2630
|
|
20240102,124400,5692348350,14610,14610,14620,14610,1082
|
|
20240102,124300,5676530970,14620,14610,14620,14610,1833
|
|
20240102,124200,5649750460,14620,14610,14620,14610,2279
|
|
20240102,124100,5616450290,14620,14620,14620,14610,2697
|
|
20240102,124000,5577043810,14610,14630,14630,14610,3674
|
|
20240102,123900,5523338310,14620,14620,14630,14620,361
|
|
20240102,123800,5518060030,14620,14630,14630,14620,466
|
|
20240102,123700,5511245860,14620,14620,14630,14620,526
|
|
20240102,123600,5503551590,14630,14620,14630,14620,259
|
|
20240102,123500,5499763190,14620,14620,14630,14610,11801
|
|
20240102,123400,5327323990,14620,14620,14630,14620,63
|
|
20240102,123300,5326402700,14630,14630,14640,14620,376
|
|
20240102,123200,5320904930,14630,14620,14630,14620,809
|
|
20240102,123100,5309072150,14620,14630,14630,14620,137
|
|
20240102,123000,5307068580,14630,14620,14630,14620,835
|
|
20240102,122900,5294857850,14620,14630,14630,14620,370
|
|
20240102,122800,5289447380,14630,14620,14640,14620,507
|
|
20240102,122700,5282032480,14620,14630,14640,14620,1193
|
|
20240102,122600,5264577950,14640,14610,14640,14610,2294
|
|
20240102,122500,5231023370,14620,14610,14620,14610,1397
|
|
20240102,122400,5210600210,14610,14610,14620,14610,1709
|
|
20240102,122300,5185615290,14620,14620,14630,14610,1241
|
|
20240102,122200,5167468170,14620,14630,14630,14620,2412
|
|
20240102,122100,5132203960,14630,14630,14630,14620,5318
|
|
20240102,122000,5054420710,14640,14650,14650,14630,3089
|
|
20240102,121900,5009196430,14650,14650,14660,14650,315
|
|
20240102,121800,5004581660,14650,14650,14660,14640,535
|
|
20240102,121700,4996742460,14650,14650,14660,14640,892
|
|
20240102,121600,4983672650,14660,14660,14660,14640,1335
|
|
20240102,121500,4964116620,14650,14650,14660,14650,62
|
|
20240102,121400,4963207990,14650,14650,14660,14640,2977
|
|
20240102,121300,4919595090,14650,14650,14660,14650,162
|
|
20240102,121200,4917220720,14660,14650,14660,14650,774
|
|
20240102,121100,4905874640,14650,14650,14660,14650,618
|
|
20240102,121000,4896820850,14650,14650,14660,14650,1473
|
|
20240102,120900,4875241190,14650,14640,14670,14640,309
|
|
20240102,120800,4870714070,14650,14650,14660,14640,14603
|
|
20240102,120700,4656850840,14650,14660,14660,14650,2548
|
|
20240102,120600,4619502760,14660,14660,14670,14660,466
|
|
20240102,120500,4612668900,14660,14670,14670,14660,117
|
|
20240102,120400,4610952880,14670,14680,14680,14660,4755
|
|
20240102,120300,4541233320,14670,14670,14680,14670,714
|
|
20240102,120200,4530758560,14680,14680,14680,14670,357
|
|
20240102,120100,4525518850,14680,14680,14680,14670,1177
|
|
20240102,120000,4508241540,14670,14670,14680,14670,485
|
|
20240102,115900,4501126130,14670,14680,14680,14670,186
|
|
20240102,115800,4498397170,14680,14670,14680,14670,880
|
|
20240102,115700,4485481690,14670,14670,14680,14670,125
|
|
20240102,115600,4483647170,14680,14670,14680,14670,786
|
|
20240102,115500,4472112760,14670,14670,14680,14670,1933
|
|
20240102,115400,4443755540,14670,14680,14680,14670,513
|
|
20240102,115300,4436225080,14690,14680,14690,14680,474
|
|
20240102,115200,4429266430,14680,14670,14690,14670,706
|
|
20240102,115100,4418895970,14680,14670,14690,14670,1233
|
|
20240102,115000,4400795240,14670,14680,14680,14670,383
|
|
20240102,114900,4395175310,14680,14670,14690,14660,2400
|
|
20240102,114800,4359956830,14680,14660,14680,14660,1810
|
|
20240102,114700,4333409390,14670,14660,14670,14660,366
|
|
20240102,114600,4328041310,14670,14660,14670,14660,288
|
|
20240102,114500,4323816610,14670,14660,14670,14660,108
|
|
20240102,114400,4322232390,14670,14670,14670,14660,3094
|
|
20240102,114300,4276848180,14680,14670,14680,14670,283
|
|
20240102,114200,4272695750,14670,14670,14680,14670,335
|
|
20240102,114100,4267780970,14680,14680,14680,14670,54
|
|
20240102,114000,4266988650,14680,14680,14680,14670,61
|
|
20240102,113900,4266093190,14680,14670,14680,14670,222
|
|
20240102,113800,4262835820,14680,14670,14680,14670,153
|
|
20240102,113700,4260590060,14670,14670,14670,14670,78
|
|
20240102,113600,4259445800,14670,14670,14680,14660,1659
|
|
20240102,113500,4235122030,14670,14670,14680,14660,559
|
|
20240102,113400,4226923450,14660,14670,14680,14660,685
|
|
20240102,113300,4216878760,14660,14650,14680,14650,2065
|
|
20240102,113200,4186591600,14660,14660,14660,14650,3221
|
|
20240102,113100,4139403420,14650,14650,14660,14650,623
|
|
20240102,113000,4130275710,14660,14650,14660,14650,679
|
|
20240102,112900,4120325720,14660,14660,14670,14660,1179
|
|
20240102,112800,4103041530,14660,14660,14670,14650,1836
|
|
20240102,112700,4076123190,14650,14650,14660,14650,1894
|
|
20240102,112600,4048361950,14650,14650,14660,14650,733
|
|
20240102,112500,4037622810,14660,14660,14660,14650,1093
|
|
20240102,112400,4021601530,14660,14660,14670,14650,2018
|
|
20240102,112300,3992018810,14670,14660,14670,14660,740
|
|
20240102,112200,3981167030,14660,14670,14670,14660,765
|
|
20240102,112100,3969948500,14660,14670,14670,14660,588
|
|
20240102,112000,3961326050,14670,14670,14670,14660,695
|
|
20240102,111900,3951133480,14660,14660,14670,14660,1896
|
|
20240102,111800,3923323690,14670,14660,14670,14660,672
|
|
20240102,111700,3913470590,14670,14660,14670,14660,776
|
|
20240102,111600,3902091820,14660,14670,14670,14660,830
|
|
20240102,111500,3889923460,14670,14650,14670,14650,602
|
|
20240102,111400,3881100110,14660,14660,14660,14650,2867
|
|
20240102,111300,3839079300,14660,14650,14660,14650,3747
|
|
20240102,111200,3784180320,14660,14660,14660,14650,6422
|
|
20240102,111100,3690044240,14670,14670,14670,14660,801
|
|
20240102,111000,3678297480,14670,14670,14680,14670,857
|
|
20240102,110900,3665724860,14670,14670,14680,14670,1428
|
|
20240102,110800,3644776000,14670,14660,14670,14660,2393
|
|
20240102,110700,3609686500,14670,14680,14680,14660,6648
|
|
20240102,110600,3512152280,14670,14690,14690,14670,1786
|
|
20240102,110500,3485932530,14690,14680,14700,14680,1035
|
|
20240102,110400,3470727170,14690,14700,14700,14680,690
|
|
20240102,110300,3460590000,14700,14680,14700,14680,826
|
|
20240102,110200,3448455230,14680,14690,14700,14680,8107
|
|
20240102,110100,3329426050,14690,14700,14700,14690,1606
|
|
20240102,110000,3305817960,14710,14720,14720,14700,4429
|
|
20240102,105900,3240686000,14720,14720,14720,14710,1214
|
|
20240102,105800,3222817470,14720,14730,14730,14720,1534
|
|
20240102,105700,3200230080,14730,14740,14740,14730,596
|
|
20240102,105600,3191449980,14740,14750,14750,14730,977
|
|
20240102,105500,3177048200,14740,14760,14760,14730,431
|
|
20240102,105400,3170695860,14730,14730,14750,14730,2113
|
|
20240102,105300,3139543640,14740,14740,14750,14730,658
|
|
20240102,105200,3129845690,14740,14760,14760,14740,1231
|
|
20240102,105100,3111695620,14760,14740,14760,14740,599
|
|
20240102,105000,3102857280,14750,14760,14760,14740,556
|
|
20240102,104900,3094660260,14750,14730,14760,14730,5523
|
|
20240102,104800,3013244100,14730,14710,14730,14710,970
|
|
20240102,104700,2998962660,14720,14720,14730,14720,513
|
|
20240102,104600,2991410880,14710,14720,14730,14700,2730
|
|
20240102,104500,2951235470,14720,14680,14720,14680,3037
|
|
20240102,104400,2906612480,14690,14680,14690,14680,745
|
|
20240102,104300,2895672180,14690,14690,14690,14680,1193
|
|
20240102,104200,2878147610,14690,14690,14690,14680,2943
|
|
20240102,104100,2834928330,14690,14700,14700,14690,533
|
|
20240102,104000,2827094270,14700,14690,14700,14690,2356
|
|
20240102,103900,2792478320,14690,14690,14700,14680,675
|
|
20240102,103800,2782562110,14700,14690,14700,14680,2355
|
|
20240102,103700,2747968410,14690,14690,14690,14680,504
|
|
20240102,103600,2740565540,14680,14670,14680,14670,735
|
|
20240102,103500,2729777990,14680,14690,14690,14670,533
|
|
20240102,103400,2721953880,14670,14690,14690,14670,1790
|
|
20240102,103300,2695679840,14680,14670,14690,14670,4458
|
|
20240102,103200,2630204200,14680,14680,14690,14670,4854
|
|
20240102,103100,2558907630,14680,14670,14690,14660,879
|
|
20240102,103000,2546017020,14680,14660,14680,14660,1914
|
|
20240102,102900,2517941840,14660,14650,14670,14650,1671
|
|
20240102,102800,2493442680,14650,14650,14660,14650,2637
|
|
20240102,102700,2454810550,14650,14640,14650,14640,3984
|
|
20240102,102600,2396455090,14650,14660,14660,14650,4460
|
|
20240102,102500,2331114930,14660,14660,14660,14650,1231
|
|
20240102,102400,2313076260,14660,14670,14680,14660,3929
|
|
20240102,102300,2255456940,14680,14680,14680,14680,717
|
|
20240102,102200,2244931380,14680,14680,14690,14680,1273
|
|
20240102,102100,2226243690,14680,14690,14700,14680,3226
|
|
20240102,102000,2178877130,14700,14710,14720,14690,5962
|
|
20240102,101900,2091216830,14720,14710,14720,14710,958
|
|
20240102,101800,2077124370,14710,14690,14710,14690,688
|
|
20240102,101700,2067005180,14700,14700,14720,14700,711
|
|
20240102,101600,2056551430,14700,14700,14720,14680,2660
|
|
20240102,101500,2017453500,14690,14670,14700,14670,7964
|
|
20240102,101400,1900537020,14680,14700,14700,14680,1919
|
|
20240102,101300,1872348580,14690,14690,14710,14660,7028
|
|
20240102,101200,1769120940,14680,14650,14680,14650,11912
|
|
20240102,101100,1594369580,14660,14650,14660,14640,4068
|
|
20240102,101000,1534769640,14650,14680,14680,14650,8882
|
|
20240102,100900,1404556310,14670,14680,14690,14650,4893
|
|
20240102,100800,1332806670,14680,14730,14730,14680,21392
|
|
20240102,100700,1018190450,14730,14730,14740,14730,3615
|
|
20240102,100600,964940210,14730,14740,14750,14730,7187
|
|
20240102,100500,859051130,14750,14740,14750,14720,4653
|
|
20240102,100400,790498850,14740,14730,14740,14720,3942
|
|
20240102,100300,732438730,14730,14710,14760,14710,3922
|
|
20240102,100200,674685530,14720,14730,14740,14700,18707
|
|
20240102,100100,399303720,14730,14750,14750,14710,9342
|
|
20240102,100000,261644360,14790,14840,14870,14740,17645
|