591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184800,10698862720,15080,15080,15080,15080,82278
|
|
20240111,184700,10698862720,15080,15080,15080,15080,0
|
|
20240111,184600,10698862720,15080,15080,15080,15080,0
|
|
20240111,184500,10698862720,15080,15080,15080,15080,0
|
|
20240111,184400,10698862720,15080,15080,15080,15080,0
|
|
20240111,184300,10698862720,15080,15080,15080,15080,0
|
|
20240111,184200,10698862720,15080,15080,15080,15080,0
|
|
20240111,184100,10698862720,15080,15080,15080,15080,0
|
|
20240111,184000,10698862720,15080,15080,15080,15080,0
|
|
20240111,183900,10698862720,15080,15080,15080,15080,0
|
|
20240111,183800,10698862720,15080,15080,15080,15080,0
|
|
20240111,183700,10698862720,15080,15080,15080,15080,0
|
|
20240111,183600,10698862720,15080,15080,15080,15080,0
|
|
20240111,183500,10698862720,15080,15080,15080,15080,0
|
|
20240111,183400,10698862720,15080,15080,15080,15080,0
|
|
20240111,183300,10698862720,15080,15080,15080,15080,0
|
|
20240111,183200,10698862720,15080,15080,15080,15080,0
|
|
20240111,183100,10698862720,15080,15080,15080,15080,0
|
|
20240111,183000,10698862720,15080,15080,15080,15080,0
|
|
20240111,182900,10698862720,15080,15080,15080,15080,0
|
|
20240111,182800,10698862720,15080,15080,15080,15080,0
|
|
20240111,182700,10698862720,15080,15080,15080,15080,0
|
|
20240111,182600,10698862720,15080,15080,15080,15080,0
|
|
20240111,182500,10698862720,15080,15080,15080,15080,0
|
|
20240111,182400,10698862720,15080,15080,15080,15080,0
|
|
20240111,182300,10698862720,15080,15080,15080,15080,0
|
|
20240111,182200,10698862720,15080,15080,15080,15080,0
|
|
20240111,182100,10698862720,15080,15080,15080,15080,0
|
|
20240111,182000,10698862720,15080,15080,15080,15080,0
|
|
20240111,181900,10698862720,15080,15080,15080,15080,0
|
|
20240111,181800,10698862720,15080,15080,15080,15080,82278
|
|
20240111,181700,10698862720,15080,15080,15080,15080,0
|
|
20240111,181600,10698862720,15080,15080,15080,15080,0
|
|
20240111,181500,10698862720,15080,15080,15080,15080,0
|
|
20240111,181400,10698862720,15080,15080,15080,15080,0
|
|
20240111,181300,10698862720,15080,15080,15080,15080,0
|
|
20240111,181200,10698862720,15080,15080,15080,15080,0
|
|
20240111,181100,10698862720,15080,15080,15080,15080,0
|
|
20240111,181000,10698862720,15080,15080,15080,15080,0
|
|
20240111,180900,10698862720,15080,15080,15080,15080,0
|
|
20240111,180800,10698862720,15080,15080,15080,15080,0
|
|
20240111,180700,10698862720,15080,15080,15080,15080,0
|
|
20240111,180600,10698862720,15080,15080,15080,15080,0
|
|
20240111,180500,10698862720,15080,15080,15080,15080,0
|
|
20240111,180400,10698862720,15080,15080,15080,15080,0
|
|
20240111,180300,10698862720,15080,15080,15080,15080,0
|
|
20240111,180200,10698862720,15080,15080,15080,15080,0
|
|
20240111,180100,10698862720,15080,15080,15080,15080,0
|
|
20240111,180000,10698862720,15080,15080,15080,15080,0
|
|
20240111,175900,10698862720,15080,15080,15080,15080,0
|
|
20240111,175800,10698862720,15080,15080,15080,15080,0
|
|
20240111,175700,10698862720,15080,15080,15080,15080,0
|
|
20240111,175600,10698862720,15080,15080,15080,15080,0
|
|
20240111,175500,10698862720,15080,15080,15080,15080,0
|
|
20240111,175400,10698862720,15080,15080,15080,15080,0
|
|
20240111,175300,10698862720,15080,15080,15080,15080,0
|
|
20240111,175200,10698862720,15080,15080,15080,15080,0
|
|
20240111,175100,10698862720,15080,15080,15080,15080,0
|
|
20240111,175000,10698862720,15080,15080,15080,15080,0
|
|
20240111,174900,10698862720,15080,15080,15080,15080,0
|
|
20240111,174800,10698862720,15080,15080,15080,15080,82278
|
|
20240111,174700,10698862720,15080,15080,15080,15080,0
|
|
20240111,174600,10698862720,15080,15080,15080,15080,0
|
|
20240111,174500,10698862720,15080,15080,15080,15080,0
|
|
20240111,174400,10698862720,15080,15080,15080,15080,0
|
|
20240111,174300,10698862720,15080,15080,15080,15080,0
|
|
20240111,174200,10698862720,15080,15080,15080,15080,0
|
|
20240111,174100,10698862720,15080,15080,15080,15080,0
|
|
20240111,174000,10698862720,15080,15080,15080,15080,0
|
|
20240111,173900,10698862720,15080,15080,15080,15080,0
|
|
20240111,173800,10698862720,15080,15080,15080,15080,0
|
|
20240111,173700,10698862720,15080,15080,15080,15080,0
|
|
20240111,173600,10698862720,15080,15080,15080,15080,0
|
|
20240111,173500,10698862720,15080,15080,15080,15080,0
|
|
20240111,173400,10698862720,15080,15080,15080,15080,0
|
|
20240111,173300,10698862720,15080,15080,15080,15080,0
|
|
20240111,173200,10698862720,15080,15080,15080,15080,0
|
|
20240111,173100,10698862720,15080,15080,15080,15080,0
|
|
20240111,173000,10698862720,15080,15080,15080,15080,0
|
|
20240111,172900,10698862720,15080,15080,15080,15080,0
|
|
20240111,172800,10698862720,15080,15080,15080,15080,0
|
|
20240111,172700,10698862720,15080,15080,15080,15080,0
|
|
20240111,172600,10698862720,15080,15080,15080,15080,0
|
|
20240111,172500,10698862720,15080,15080,15080,15080,0
|
|
20240111,172400,10698862720,15080,15080,15080,15080,0
|
|
20240111,172300,10698862720,15080,15080,15080,15080,0
|
|
20240111,172200,10698862720,15080,15080,15080,15080,0
|
|
20240111,172100,10698862720,15080,15080,15080,15080,0
|
|
20240111,172000,10698862720,15080,15080,15080,15080,0
|
|
20240111,171900,10698862720,15080,15080,15080,15080,0
|
|
20240111,171800,10698862720,15080,15080,15080,15080,82278
|
|
20240111,171700,10698862720,15080,15080,15080,15080,0
|
|
20240111,171600,10698862720,15080,15080,15080,15080,0
|
|
20240111,171500,10698862720,15080,15080,15080,15080,0
|
|
20240111,171400,10698862720,15080,15080,15080,15080,0
|
|
20240111,171300,10698862720,15080,15080,15080,15080,0
|
|
20240111,171200,10698862720,15080,15080,15080,15080,0
|
|
20240111,171100,10698862720,15080,15080,15080,15080,0
|
|
20240111,171000,10698862720,15080,15080,15080,15080,0
|
|
20240111,170900,10698862720,15080,15080,15080,15080,0
|
|
20240111,170800,10698862720,15080,15080,15080,15080,0
|
|
20240111,170700,10698862720,15080,15080,15080,15080,0
|
|
20240111,170600,10698862720,15080,15080,15080,15080,0
|
|
20240111,170500,10698862720,15080,15080,15080,15080,0
|
|
20240111,170400,10698862720,15080,15080,15080,15080,0
|
|
20240111,170300,10698862720,15080,15080,15080,15080,0
|
|
20240111,170200,10698862720,15080,15080,15080,15080,0
|
|
20240111,170100,10698862720,15080,15080,15080,15080,0
|
|
20240111,170000,10698862720,15080,15080,15080,15080,0
|
|
20240111,165900,10698862720,15080,15080,15080,15080,0
|
|
20240111,165800,10698862720,15080,15080,15080,15080,0
|
|
20240111,165700,10698862720,15080,15080,15080,15080,0
|
|
20240111,165600,10698862720,15080,15080,15080,15080,0
|
|
20240111,165500,10698862720,15080,15080,15080,15080,0
|
|
20240111,165400,10698862720,15080,15080,15080,15080,0
|
|
20240111,165300,10698862720,15080,15080,15080,15080,0
|
|
20240111,165200,10698862720,15080,15080,15080,15080,0
|
|
20240111,165100,10698862720,15080,15080,15080,15080,0
|
|
20240111,165000,10698862720,15080,15080,15080,15080,0
|
|
20240111,164900,10698862720,15080,15080,15080,15080,0
|
|
20240111,164800,10698862720,15080,15080,15080,15080,82278
|
|
20240111,164700,10698862720,15080,15080,15080,15080,0
|
|
20240111,164600,10698862720,15080,15080,15080,15080,0
|
|
20240111,164500,10698862720,15080,15080,15080,15080,0
|
|
20240111,164400,10698862720,15080,15080,15080,15080,0
|
|
20240111,164300,10698862720,15080,15080,15080,15080,0
|
|
20240111,164200,10698862720,15080,15080,15080,15080,0
|
|
20240111,164100,10698862720,15080,15080,15080,15080,0
|
|
20240111,164000,10698862720,15080,15080,15080,15080,0
|
|
20240111,163900,10698862720,15080,15080,15080,15080,0
|
|
20240111,163800,10698862720,15080,15080,15080,15080,0
|
|
20240111,163700,10698862720,15080,15080,15080,15080,0
|
|
20240111,163600,10698862720,15080,15080,15080,15080,0
|
|
20240111,163500,10698862720,15080,15080,15080,15080,0
|
|
20240111,163400,10698862720,15080,15080,15080,15080,0
|
|
20240111,163300,10698862720,15080,15080,15080,15080,0
|
|
20240111,163200,10698862720,15080,15080,15080,15080,0
|
|
20240111,163100,10698862720,15080,15080,15080,15080,0
|
|
20240111,163000,10698862720,15080,15080,15080,15080,0
|
|
20240111,162900,10698862720,15080,15080,15080,15080,0
|
|
20240111,162800,10698862720,15080,15080,15080,15080,0
|
|
20240111,162700,10698862720,15080,15080,15080,15080,0
|
|
20240111,162600,10698862720,15080,15080,15080,15080,0
|
|
20240111,162500,10698862720,15080,15080,15080,15080,0
|
|
20240111,162400,10698862720,15080,15080,15080,15080,0
|
|
20240111,162300,10698862720,15080,15080,15080,15080,0
|
|
20240111,162200,10698862720,15080,15080,15080,15080,0
|
|
20240111,162100,10698862720,15080,15080,15080,15080,0
|
|
20240111,162000,10698862720,15080,15080,15080,15080,0
|
|
20240111,161900,10698862720,15080,15080,15080,15080,0
|
|
20240111,161800,10698862720,15080,15080,15080,15080,82278
|
|
20240111,161700,10698862720,15080,15080,15080,15080,0
|
|
20240111,161600,10698862720,15080,15080,15080,15080,0
|
|
20240111,161500,10698862720,15080,15080,15080,15080,0
|
|
20240111,161400,10698862720,15080,15080,15080,15080,0
|
|
20240111,161300,10698862720,15080,15080,15080,15080,0
|
|
20240111,161200,10698862720,15080,15080,15080,15080,0
|
|
20240111,161100,10698862720,15080,15080,15080,15080,0
|
|
20240111,161000,10698862720,15080,15080,15080,15080,0
|
|
20240111,160900,10698862720,15080,15080,15080,15080,0
|
|
20240111,160800,10698862720,15080,15080,15080,15080,0
|
|
20240111,160700,10698862720,15080,15080,15080,15080,0
|
|
20240111,160600,10698862720,15080,15080,15080,15080,0
|
|
20240111,160500,10698862720,15080,15080,15080,15080,0
|
|
20240111,160400,10698862720,15080,15080,15080,15080,0
|
|
20240111,160300,10698862720,15080,15080,15080,15080,0
|
|
20240111,160200,10698862720,15080,15080,15080,15080,0
|
|
20240111,160100,10698862720,15080,15080,15080,15080,0
|
|
20240111,160000,10698862720,15080,15080,15080,15080,0
|
|
20240111,155900,10698862720,15080,15080,15080,15080,0
|
|
20240111,155800,10698862720,15080,15080,15080,15080,0
|
|
20240111,155700,10698862720,15080,15080,15080,15080,0
|
|
20240111,155600,10698862720,15080,15080,15080,15080,0
|
|
20240111,155500,10698862720,15080,15080,15080,15080,0
|
|
20240111,155400,10698862720,15080,15080,15080,15080,0
|
|
20240111,155300,10698862720,15080,15080,15080,15080,0
|
|
20240111,155200,10698862720,15080,15080,15080,15080,0
|
|
20240111,155100,10698862720,15080,15080,15080,15080,0
|
|
20240111,155000,10698862720,15080,15080,15080,15080,0
|
|
20240111,154900,10698862720,15080,15080,15080,15080,0
|
|
20240111,154800,10698862720,15080,15080,15080,15080,82278
|
|
20240111,154700,10698862720,15080,15080,15080,15080,0
|
|
20240111,154600,10698862720,15080,15080,15080,15080,0
|
|
20240111,154500,10698862720,15080,15080,15080,15080,0
|
|
20240111,154400,10698862720,15080,15080,15080,15080,0
|
|
20240111,154300,10698862720,15080,15080,15080,15080,0
|
|
20240111,154200,10698862720,15080,15080,15080,15080,0
|
|
20240111,154100,10698862720,15080,15080,15080,15080,0
|
|
20240111,154000,10698862720,15080,15080,15080,15080,0
|
|
20240111,153900,10698862720,15080,15080,15080,15080,0
|
|
20240111,153800,10698862720,15080,15080,15080,15080,0
|
|
20240111,153700,10698862720,15080,15080,15080,15080,0
|
|
20240111,153600,10698862720,15080,15080,15080,15080,0
|
|
20240111,153500,10698862720,15080,15080,15080,15080,0
|
|
20240111,153400,10698862720,15080,15080,15080,15080,0
|
|
20240111,153300,10698862720,15080,15080,15080,15080,0
|
|
20240111,153200,10698862720,15080,15080,15080,15080,0
|
|
20240111,153100,10698862720,15080,15080,15080,15080,0
|
|
20240111,153000,10698862720,15080,15080,15080,15080,82278
|
|
20240111,152900,9458110480,15130,15130,15130,15130,0
|
|
20240111,152800,9458110480,15130,15130,15130,15130,0
|
|
20240111,152700,9458110480,15130,15130,15130,15130,0
|
|
20240111,152600,9458110480,15130,15130,15130,15130,0
|
|
20240111,152500,9458110480,15130,15130,15130,15130,0
|
|
20240111,152400,9458110480,15130,15130,15130,15130,0
|
|
20240111,152300,9458110480,15130,15130,15130,15130,0
|
|
20240111,152200,9458110480,15130,15130,15130,15130,0
|
|
20240111,152100,9458110480,15130,15130,15130,15130,0
|
|
20240111,152000,9458110480,15130,15130,15130,15130,0
|
|
20240111,151900,9458110480,15130,15150,15160,15130,1260
|
|
20240111,151800,9439032190,15150,15160,15160,15150,1289
|
|
20240111,151700,9419500960,15150,15160,15160,15150,1152
|
|
20240111,151600,9402042970,15160,15160,15170,15150,544
|
|
20240111,151500,9393796780,15160,15150,15160,15130,1510
|
|
20240111,151400,9370917690,15150,15150,15170,15130,4622
|
|
20240111,151300,9300936670,15160,15190,15190,15160,1669
|
|
20240111,151200,9275615130,15190,15180,15190,15180,605
|
|
20240111,151100,9266429840,15190,15180,15190,15180,361
|
|
20240111,151000,9260947120,15180,15180,15180,15180,778
|
|
20240111,150900,9249137080,15180,15200,15200,15170,323
|
|
20240111,150800,9244231590,15200,15190,15200,15190,574
|
|
20240111,150700,9235512130,15190,15180,15190,15170,617
|
|
20240111,150600,9226144920,15180,15180,15180,15170,476
|
|
20240111,150500,9218919260,15180,15180,15180,15180,520
|
|
20240111,150400,9211025660,15180,15180,15180,15180,494
|
|
20240111,150300,9203526740,15180,15200,15200,15180,953
|
|
20240111,150200,9189050610,15180,15190,15200,15180,635
|
|
20240111,150100,9179405010,15200,15190,15200,15180,1151
|
|
20240111,150000,9161918900,15190,15180,15190,15180,616
|
|
20240111,145900,9152562310,15180,15190,15190,15180,776
|
|
20240111,145800,9140778150,15180,15190,15190,15180,1188
|
|
20240111,145700,9122734600,15190,15180,15190,15180,275
|
|
20240111,145600,9118558150,15180,15190,15190,15180,1462
|
|
20240111,145500,9096354520,15190,15170,15190,15170,211
|
|
20240111,145400,9093151510,15180,15190,15190,15180,1029
|
|
20240111,145300,9077527790,15190,15150,15190,15150,804
|
|
20240111,145200,9065326540,15180,15170,15180,15150,1109
|
|
20240111,145100,9048504640,15160,15190,15190,15160,902
|
|
20240111,145000,9034824920,15180,15190,15190,15160,610
|
|
20240111,144900,9025566740,15180,15180,15190,15170,820
|
|
20240111,144800,9013117840,15190,15190,15190,15170,1527
|
|
20240111,144700,8989932240,15190,15180,15190,15180,1059
|
|
20240111,144600,8973849890,15190,15180,15190,15180,528
|
|
20240111,144500,8965833590,15190,15200,15200,15180,1297
|
|
20240111,144400,8946140470,15190,15180,15190,15180,1571
|
|
20240111,144300,8922286370,15180,15180,15180,15180,596
|
|
20240111,144200,8913239090,15180,15180,15190,15170,753
|
|
20240111,144100,8901805270,15180,15170,15180,15170,419
|
|
20240111,144000,8895446360,15180,15170,15200,15170,1366
|
|
20240111,143900,8874706970,15160,15160,15160,15160,440
|
|
20240111,143800,8868036570,15160,15180,15180,15150,1328
|
|
20240111,143700,8847910300,15180,15170,15180,15170,83
|
|
20240111,143600,8846650510,15180,15180,15180,15170,594
|
|
20240111,143500,8837633880,15190,15180,15200,15180,1191
|
|
20240111,143400,8819537770,15190,15180,15190,15180,1076
|
|
20240111,143300,8803198310,15180,15160,15180,15160,496
|
|
20240111,143200,8795674330,15160,15180,15180,15150,1139
|
|
20240111,143100,8778408400,15180,15190,15190,15180,377
|
|
20240111,143000,8772682030,15190,15180,15190,15160,2907
|
|
20240111,142900,8728609500,15180,15160,15180,15160,534
|
|
20240111,142800,8720508270,15160,15160,15160,15140,471
|
|
20240111,142700,8713369280,15160,15160,15160,15150,197
|
|
20240111,142600,8710384320,15160,15160,15160,15150,170
|
|
20240111,142500,8707807950,15160,15160,15160,15150,268
|
|
20240111,142400,8703747340,15160,15140,15160,15130,1305
|
|
20240111,142300,8683987880,15140,15140,15140,15130,138
|
|
20240111,142200,8681899150,15140,15130,15140,15130,208
|
|
20240111,142100,8678751580,15130,15130,15130,15110,2785
|
|
20240111,142000,8636647450,15130,15130,15130,15120,106
|
|
20240111,141900,8635044370,15130,15130,15130,15120,49
|
|
20240111,141800,8634303130,15130,15180,15180,15120,1136
|
|
20240111,141700,8617090680,15170,15160,15170,15130,2576
|
|
20240111,141600,8578049380,15160,15150,15160,15120,896
|
|
20240111,141500,8564482820,15150,15130,15160,15130,797
|
|
20240111,141400,8552419770,15130,15130,15130,15130,642
|
|
20240111,141300,8542706310,15120,15120,15130,15120,1126
|
|
20240111,141200,8525681130,15120,15110,15120,15110,430
|
|
20240111,141100,8519181690,15110,15120,15120,15100,601
|
|
20240111,141000,8510099440,15120,15120,15120,15110,404
|
|
20240111,140900,8503994400,15120,15120,15120,15110,97
|
|
20240111,140800,8502528060,15110,15110,15110,15100,380
|
|
20240111,140700,8496786370,15110,15110,15110,15110,393
|
|
20240111,140600,8490848140,15120,15120,15120,15110,420
|
|
20240111,140500,8484500380,15120,15110,15120,15110,421
|
|
20240111,140400,8478136960,15120,15130,15130,15110,413
|
|
20240111,140300,8471893100,15130,15120,15130,15100,702
|
|
20240111,140200,8461278950,15100,15110,15120,15100,269
|
|
20240111,140100,8457211700,15120,15110,15120,15100,1003
|
|
20240111,140000,8442054010,15110,15100,15110,15100,307
|
|
20240111,135900,8437417790,15100,15110,15110,15100,1001
|
|
20240111,135800,8422292920,15110,15100,15110,15090,670
|
|
20240111,135700,8412175930,15100,15110,15110,15080,5236
|
|
20240111,135600,8333153900,15110,15100,15110,15100,504
|
|
20240111,135500,8325540350,15110,15130,15130,15100,598
|
|
20240111,135400,8316505020,15130,15110,15130,15100,1048
|
|
20240111,135300,8300670440,15100,15110,15130,15100,1948
|
|
20240111,135200,8271237880,15110,15100,15110,15090,1064
|
|
20240111,135100,8255179310,15110,15100,15120,15100,1733
|
|
20240111,135000,8228998080,15090,15100,15110,15090,2246
|
|
20240111,134900,8195079250,15110,15100,15110,15090,1214
|
|
20240111,134800,8176744830,15090,15100,15100,15090,361
|
|
20240111,134700,8171296490,15090,15090,15090,15080,2108
|
|
20240111,134600,8139505540,15090,15090,15090,15090,344
|
|
20240111,134500,8134314580,15090,15090,15100,15080,163
|
|
20240111,134400,8131854960,15100,15090,15100,15090,821
|
|
20240111,134300,8119466010,15100,15100,15110,15100,719
|
|
20240111,134200,8108609090,15080,15100,15100,15080,745
|
|
20240111,134100,8097365860,15090,15090,15090,15090,615
|
|
20240111,134000,8088085510,15080,15090,15090,15080,1215
|
|
20240111,133900,8069763090,15090,15100,15110,15090,1015
|
|
20240111,133800,8054440240,15100,15090,15100,15090,212
|
|
20240111,133700,8051239410,15100,15090,15100,15090,148
|
|
20240111,133600,8049005930,15090,15100,15100,15090,203
|
|
20240111,133500,8045940810,15100,15080,15100,15080,414
|
|
20240111,133400,8039693670,15090,15090,15090,15080,487
|
|
20240111,133300,8032345620,15090,15090,15090,15080,1158
|
|
20240111,133200,8014882370,15080,15080,15090,15070,3290
|
|
20240111,133100,7965269040,15080,15080,15080,15070,165
|
|
20240111,133000,7962781700,15070,15080,15080,15070,127
|
|
20240111,132900,7960867590,15070,15080,15080,15070,212
|
|
20240111,132800,7957672270,15080,15070,15080,15070,804
|
|
20240111,132700,7945547970,15070,15080,15080,15070,135
|
|
20240111,132600,7943513050,15070,15090,15090,15070,1693
|
|
20240111,132500,7917980840,15090,15090,15090,15080,1420
|
|
20240111,132400,7896553250,15090,15090,15090,15080,178
|
|
20240111,132300,7893867350,15090,15090,15090,15080,95
|
|
20240111,132200,7892433820,15090,15080,15090,15080,563
|
|
20240111,132100,7883942660,15080,15100,15100,15080,1206
|
|
20240111,132000,7865745930,15100,15090,15100,15090,805
|
|
20240111,131900,7853595550,15100,15100,15100,15090,1084
|
|
20240111,131800,7837227160,15100,15100,15100,15090,234
|
|
20240111,131700,7833694540,15100,15100,15100,15090,176
|
|
20240111,131600,7831038370,15100,15090,15100,15090,173
|
|
20240111,131500,7828427170,15090,15100,15100,15080,287
|
|
20240111,131400,7824096090,15100,15100,15100,15100,30
|
|
20240111,131300,7823643090,15100,15080,15100,15080,188
|
|
20240111,131200,7820805210,15080,15080,15110,15080,6655
|
|
20240111,131100,7720429720,15080,15080,15080,15060,527
|
|
20240111,131000,7712486470,15080,15070,15080,15060,820
|
|
20240111,130900,7700132440,15060,15070,15080,15060,798
|
|
20240111,130800,7688106740,15070,15070,15080,15060,505
|
|
20240111,130700,7680494300,15070,15080,15080,15060,462
|
|
20240111,130600,7673528360,15060,15080,15080,15060,1137
|
|
20240111,130500,7656396840,15070,15070,15080,15070,685
|
|
20240111,130400,7646072670,15070,15070,15070,15060,537
|
|
20240111,130300,7637980680,15070,15080,15080,15060,526
|
|
20240111,130200,7630052240,15080,15080,15080,15060,728
|
|
20240111,130100,7619080260,15080,15090,15090,15080,818
|
|
20240111,130000,7606740810,15080,15060,15090,15050,4191
|
|
20240111,125900,7543592920,15060,15080,15090,15060,2721
|
|
20240111,125800,7502590320,15080,15080,15090,15080,526
|
|
20240111,125700,7494656720,15080,15080,15090,15080,561
|
|
20240111,125600,7486195340,15080,15080,15080,15070,729
|
|
20240111,125500,7475204060,15080,15090,15090,15070,5293
|
|
20240111,125400,7395431910,15090,15080,15090,15070,1132
|
|
20240111,125300,7378362380,15080,15090,15090,15080,785
|
|
20240111,125200,7366524370,15090,15100,15100,15090,910
|
|
20240111,125100,7352786710,15110,15110,15110,15100,524
|
|
20240111,125000,7344870050,15110,15100,15110,15100,201
|
|
20240111,124900,7341833510,15100,15100,15100,15090,6124
|
|
20240111,124800,7249371820,15100,15100,15110,15080,10147
|
|
20240111,124700,7096340130,15110,15110,15110,15090,3670
|
|
20240111,124600,7040918310,15100,15090,15100,15090,709
|
|
20240111,124500,7030212580,15100,15100,15110,15100,3268
|
|
20240111,124400,6980865380,15100,15120,15120,15100,2241
|
|
20240111,124300,6947005210,15120,15130,15140,15120,2243
|
|
20240111,124200,6913083050,15150,15140,15150,15140,566
|
|
20240111,124100,6904510040,15140,15160,15160,15140,2163
|
|
20240111,124000,6871751700,15150,15160,15160,15150,1844
|
|
20240111,123900,6843805390,15170,15170,15170,15160,405
|
|
20240111,123800,6837661550,15170,15180,15180,15170,619
|
|
20240111,123700,6828270800,15180,15170,15180,15170,441
|
|
20240111,123600,6821577360,15170,15160,15170,15160,1144
|
|
20240111,123500,6804232920,15160,15160,15160,15160,483
|
|
20240111,123400,6796910640,15160,15150,15160,15150,387
|
|
20240111,123300,6791046450,15150,15160,15160,15150,1395
|
|
20240111,123200,6769908430,15160,15170,15170,15150,1276
|
|
20240111,123100,6750564030,15170,15170,15170,15160,1630
|
|
20240111,123000,6725852160,15170,15180,15180,15170,622
|
|
20240111,122900,6716410410,15170,15170,15170,15170,443
|
|
20240111,122800,6709690100,15170,15160,15170,15160,250
|
|
20240111,122700,6705898890,15170,15160,15170,15160,313
|
|
20240111,122600,6701152810,15160,15180,15180,15160,636
|
|
20240111,122500,6691508420,15170,15170,15190,15160,655
|
|
20240111,122400,6681568930,15170,15170,15180,15170,447
|
|
20240111,122300,6674786290,15170,15170,15180,15160,109
|
|
20240111,122200,6673131810,15180,15170,15180,15170,517
|
|
20240111,122100,6665286190,15170,15170,15170,15170,67
|
|
20240111,122000,6664269800,15170,15170,15180,15160,264
|
|
20240111,121900,6660265740,15170,15170,15170,15160,262
|
|
20240111,121800,6656292200,15160,15160,15170,15150,1106
|
|
20240111,121700,6639521920,15160,15140,15170,15140,1435
|
|
20240111,121600,6617787180,15140,15140,15140,15140,175
|
|
20240111,121500,6615137680,15140,15140,15150,15140,322
|
|
20240111,121400,6610261530,15140,15160,15170,15140,1107
|
|
20240111,121300,6593486790,15170,15190,15190,15170,781
|
|
20240111,121200,6581638850,15190,15170,15190,15160,1676
|
|
20240111,121100,6556221230,15170,15200,15200,15170,647
|
|
20240111,121000,6546394050,15190,15200,15200,15190,116
|
|
20240111,120900,6544631310,15200,15180,15200,15180,492
|
|
20240111,120800,6537157600,15190,15170,15190,15170,795
|
|
20240111,120700,6525092520,15160,15170,15170,15160,394
|
|
20240111,120600,6519115580,15170,15170,15170,15160,830
|
|
20240111,120500,6506527820,15170,15170,15170,15170,392
|
|
20240111,120400,6500581180,15170,15160,15170,15160,535
|
|
20240111,120300,6492466570,15160,15170,15180,15160,804
|
|
20240111,120200,6480269840,15180,15180,15180,15170,126
|
|
20240111,120100,6478357220,15180,15190,15200,15170,763
|
|
20240111,120000,6466770580,15180,15170,15190,15170,733
|
|
20240111,115900,6455643150,15170,15170,15170,15160,376
|
|
20240111,115800,6449939550,15160,15180,15180,15160,914
|
|
20240111,115700,6436072980,15190,15190,15200,15190,440
|
|
20240111,115600,6429389050,15190,15180,15190,15170,2894
|
|
20240111,115500,6385457480,15180,15170,15180,15170,2006
|
|
20240111,115400,6355021080,15180,15200,15200,15180,7847
|
|
20240111,115300,6235868850,15200,15220,15220,15200,4092
|
|
20240111,115200,6173656120,15220,15220,15220,15210,183
|
|
20240111,115100,6170871920,15220,15220,15230,15220,200
|
|
20240111,115000,6167827910,15220,15230,15230,15210,243
|
|
20240111,114900,6164130310,15220,15220,15230,15210,923
|
|
20240111,114800,6150089410,15220,15220,15230,15210,669
|
|
20240111,114700,6139910000,15220,15220,15220,15210,3360
|
|
20240111,114600,6088800160,15230,15220,15230,15210,1093
|
|
20240111,114500,6072170550,15220,15220,15230,15210,1729
|
|
20240111,114400,6045854180,15240,15230,15240,15220,129
|
|
20240111,114300,6043889520,15230,15230,15240,15220,919
|
|
20240111,114200,6029894720,15230,15230,15230,15220,2563
|
|
20240111,114100,5990869270,15230,15230,15230,15220,375
|
|
20240111,114000,5985160800,15230,15240,15240,15220,1105
|
|
20240111,113900,5968332690,15240,15240,15240,15230,463
|
|
20240111,113800,5961280650,15230,15240,15240,15230,145
|
|
20240111,113700,5959071640,15240,15250,15250,15230,4423
|
|
20240111,113600,5891627810,15250,15250,15260,15250,195
|
|
20240111,113500,5888652910,15260,15260,15280,15260,176
|
|
20240111,113400,5885966850,15280,15280,15280,15260,679
|
|
20240111,113300,5875596670,15280,15260,15280,15250,671
|
|
20240111,113200,5865355360,15260,15260,15260,15250,882
|
|
20240111,113100,5851903440,15260,15280,15280,15250,4886
|
|
20240111,113000,5777330110,15280,15310,15310,15270,961
|
|
20240111,112900,5762644660,15310,15300,15310,15290,290
|
|
20240111,112800,5758207550,15300,15290,15300,15290,601
|
|
20240111,112700,5749016500,15290,15280,15290,15270,333
|
|
20240111,112600,5743927210,15270,15290,15300,15270,2622
|
|
20240111,112500,5703872980,15290,15290,15300,15280,1275
|
|
20240111,112400,5684381770,15290,15290,15290,15280,873
|
|
20240111,112300,5671039390,15290,15310,15310,15290,3566
|
|
20240111,112200,5616504300,15310,15310,15320,15300,632
|
|
20240111,112100,5606827200,15310,15300,15310,15280,906
|
|
20240111,112000,5592961080,15300,15300,15310,15290,1684
|
|
20240111,111900,5567203810,15300,15300,15300,15290,1493
|
|
20240111,111800,5544367600,15310,15310,15320,15310,71
|
|
20240111,111700,5543280070,15310,15320,15330,15310,587
|
|
20240111,111600,5534289240,15320,15320,15330,15320,664
|
|
20240111,111500,5524116560,15320,15320,15320,15320,296
|
|
20240111,111400,5519581840,15320,15320,15320,15300,989
|
|
20240111,111300,5504437490,15320,15310,15320,15310,482
|
|
20240111,111200,5497054100,15320,15310,15320,15310,672
|
|
20240111,111100,5486763580,15320,15300,15320,15300,611
|
|
20240111,111000,5477412930,15300,15310,15310,15300,565
|
|
20240111,110900,5468767080,15310,15320,15320,15300,455
|
|
20240111,110800,5461800820,15320,15320,15330,15310,545
|
|
20240111,110700,5453450430,15330,15320,15330,15310,366
|
|
20240111,110600,5447844390,15310,15300,15310,15300,1756
|
|
20240111,110500,5420962520,15300,15290,15310,15290,888
|
|
20240111,110400,5407375670,15290,15300,15310,15290,845
|
|
20240111,110300,5394450970,15300,15310,15310,15290,1268
|
|
20240111,110200,5375058730,15310,15320,15330,15300,1795
|
|
20240111,110100,5347587230,15320,15310,15330,15310,613
|
|
20240111,110000,5338193920,15320,15310,15320,15300,1163
|
|
20240111,105900,5320385250,15310,15310,15310,15300,809
|
|
20240111,105800,5307999960,15310,15310,15330,15310,807
|
|
20240111,105700,5295641600,15330,15330,15330,15320,1483
|
|
20240111,105600,5272911930,15330,15330,15340,15320,933
|
|
20240111,105500,5258607760,15340,15320,15350,15320,1115
|
|
20240111,105400,5241504260,15330,15350,15350,15320,1250
|
|
20240111,105300,5222330200,15350,15350,15360,15330,738
|
|
20240111,105200,5211003950,15340,15350,15350,15330,301
|
|
20240111,105100,5206387590,15360,15350,15370,15330,785
|
|
20240111,105000,5194338130,15340,15340,15350,15320,858
|
|
20240111,104900,5181188670,15330,15380,15380,15330,2898
|
|
20240111,104800,5136722340,15370,15350,15380,15350,211
|
|
20240111,104700,5133481420,15350,15380,15380,15340,1134
|
|
20240111,104600,5116062300,15360,15370,15380,15360,696
|
|
20240111,104500,5105366490,15370,15360,15380,15350,817
|
|
20240111,104400,5092817580,15360,15360,15370,15350,336
|
|
20240111,104300,5087655610,15360,15350,15360,15340,309
|
|
20240111,104200,5082911450,15330,15350,15350,15330,909
|
|
20240111,104100,5068972680,15360,15350,15360,15330,879
|
|
20240111,104000,5055482790,15350,15320,15350,15320,612
|
|
20240111,103900,5046096370,15320,15310,15320,15300,253
|
|
20240111,103800,5042221830,15320,15330,15330,15300,1336
|
|
20240111,103700,5021744330,15300,15300,15330,15300,1175
|
|
20240111,103600,5003765600,15310,15350,15350,15300,711
|
|
20240111,103500,4992880540,15350,15280,15350,15270,3076
|
|
20240111,103400,4945823570,15280,15280,15290,15270,361
|
|
20240111,103300,4940307320,15280,15280,15290,15280,510
|
|
20240111,103200,4932512010,15290,15280,15290,15270,919
|
|
20240111,103100,4918469300,15280,15280,15280,15260,1798
|
|
20240111,103000,4891002370,15280,15270,15290,15270,2103
|
|
20240111,102900,4858868160,15270,15280,15280,15270,991
|
|
20240111,102800,4843730390,15280,15290,15320,15280,2766
|
|
20240111,102700,4801445960,15300,15320,15320,15300,3522
|
|
20240111,102600,4747549760,15320,15320,15350,15310,849
|
|
20240111,102500,4734540580,15310,15310,15320,15310,258
|
|
20240111,102400,4730590430,15310,15310,15310,15300,1402
|
|
20240111,102300,4709126810,15310,15310,15310,15300,1242
|
|
20240111,102200,4690112120,15310,15330,15330,15300,2354
|
|
20240111,102100,4654070520,15320,15350,15350,15320,1975
|
|
20240111,102000,4623801640,15350,15350,15360,15340,1248
|
|
20240111,101900,4604656200,15350,15360,15370,15340,1343
|
|
20240111,101800,4584035600,15370,15370,15390,15370,519
|
|
20240111,101700,4576056980,15380,15390,15390,15370,276
|
|
20240111,101600,4571813920,15390,15390,15390,15370,214
|
|
20240111,101500,4568520760,15360,15410,15410,15360,3773
|
|
20240111,101400,4510431510,15410,15400,15420,15400,720
|
|
20240111,101300,4499336050,15400,15410,15420,15400,176
|
|
20240111,101200,4496623950,15410,15410,15420,15410,327
|
|
20240111,101100,4491584710,15400,15400,15420,15400,251
|
|
20240111,101000,4487715560,15410,15410,15420,15410,1019
|
|
20240111,100900,4472009420,15410,15390,15410,15390,1867
|
|
20240111,100800,4443261450,15380,15370,15390,15360,1121
|
|
20240111,100700,4426019790,15380,15370,15380,15370,409
|
|
20240111,100600,4419729640,15360,15360,15380,15350,1108
|
|
20240111,100500,4402695990,15350,15360,15360,15350,1617
|
|
20240111,100400,4377863710,15360,15360,15360,15350,717
|
|
20240111,100300,4366851950,15370,15360,15380,15360,473
|
|
20240111,100200,4359583290,15370,15360,15370,15350,694
|
|
20240111,100100,4348918860,15360,15360,15370,15360,533
|
|
20240111,100000,4340729670,15350,15370,15370,15350,2133
|
|
20240111,095900,4307985640,15370,15390,15390,15350,9633
|
|
20240111,095800,4159910970,15400,15380,15400,15380,142
|
|
20240111,095700,4157725550,15390,15380,15400,15380,763
|
|
20240111,095600,4145979720,15390,15400,15400,15390,1125
|
|
20240111,095500,4128659470,15390,15390,15400,15390,865
|
|
20240111,095400,4115338560,15400,15390,15400,15380,462
|
|
20240111,095300,4108228440,15400,15390,15400,15390,1276
|
|
20240111,095200,4088587740,15390,15380,15400,15380,471
|
|
20240111,095100,4081340190,15390,15390,15410,15370,2711
|
|
20240111,095000,4039632670,15390,15420,15430,15390,1064
|
|
20240111,094900,4023244810,15420,15420,15420,15400,341
|
|
20240111,094800,4017987300,15420,15400,15420,15400,78
|
|
20240111,094700,4016784580,15420,15420,15420,15390,3380
|
|
20240111,094600,3964723220,15420,15420,15440,15410,1437
|
|
20240111,094500,3942566700,15440,15440,15440,15430,1068
|
|
20240111,094400,3926084810,15440,15450,15450,15440,234
|
|
20240111,094300,3922470470,15450,15450,15450,15440,4139
|
|
20240111,094200,3858552690,15450,15470,15470,15450,462
|
|
20240111,094100,3851411550,15470,15490,15500,15460,1295
|
|
20240111,094000,3831356960,15470,15510,15510,15460,4747
|
|
20240111,093900,3757803480,15510,15520,15530,15510,3212
|
|
20240111,093800,3707970000,15520,15520,15520,15510,1784
|
|
20240111,093700,3680282340,15520,15520,15520,15510,1009
|
|
20240111,093600,3664632210,15510,15520,15520,15500,706
|
|
20240111,093500,3653677090,15510,15500,15510,15490,3685
|
|
20240111,093400,3596555750,15500,15490,15500,15480,1049
|
|
20240111,093300,3580300960,15490,15490,15500,15480,1046
|
|
20240111,093200,3564100160,15490,15460,15490,15460,2206
|
|
20240111,093100,3529972860,15460,15470,15470,15460,351
|
|
20240111,093000,3524543360,15470,15480,15480,15450,3697
|
|
20240111,092900,3467366670,15480,15490,15500,15460,530
|
|
20240111,092800,3459164910,15490,15490,15500,15460,4748
|
|
20240111,092700,3385596850,15490,15470,15490,15440,1498
|
|
20240111,092600,3362427170,15480,15520,15520,15460,4830
|
|
20240111,092500,3287558960,15520,15520,15530,15510,856
|
|
20240111,092400,3274270980,15520,15430,15530,15430,9132
|
|
20240111,092300,3132856600,15430,15480,15480,15430,1464
|
|
20240111,092200,3110236110,15490,15480,15490,15460,7766
|
|
20240111,092100,2990163580,15480,15490,15490,15430,2426
|
|
20240111,092000,2952637590,15490,15480,15500,15450,5869
|
|
20240111,091900,2861795580,15490,15520,15520,15490,3615
|
|
20240111,091800,2805751150,15520,15550,15550,15520,1322
|
|
20240111,091700,2785207710,15550,15540,15570,15530,1166
|
|
20240111,091600,2767082620,15540,15550,15580,15540,5245
|
|
20240111,091500,2685480110,15550,15560,15580,15540,1008
|
|
20240111,091400,2669801110,15570,15570,15600,15560,4247
|
|
20240111,091300,2603622510,15570,15580,15590,15560,956
|
|
20240111,091200,2588734580,15590,15590,15620,15590,13395
|
|
20240111,091100,2379789610,15590,15550,15600,15540,6060
|
|
20240111,091000,2285395040,15550,15550,15570,15540,4981
|
|
20240111,090900,2207926400,15550,15540,15550,15520,5283
|
|
20240111,090800,2125789270,15550,15580,15590,15500,1628
|
|
20240111,090700,2100490510,15500,15560,15600,15500,7525
|
|
20240111,090600,1983386780,15550,15590,15600,15550,2268
|
|
20240111,090500,1948090200,15590,15620,15650,15590,3282
|
|
20240111,090400,1896788430,15640,15670,15670,15620,9291
|
|
20240111,090300,1751325950,15680,15750,15750,15650,25455
|
|
20240111,090200,1351835290,15750,15610,15760,15610,57573
|
|
20240111,090100,448273730,15620,15460,15620,15410,18698
|
|
20240111,090000,157568690,15400,15370,15460,15370,10238
|