596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185300,9004892090,17600,17600,17600,17600,7433
|
|
20240105,185200,9004892090,17600,17600,17600,17600,0
|
|
20240105,185100,9004892090,17600,17600,17600,17600,0
|
|
20240105,185000,9004892090,17600,17600,17600,17600,0
|
|
20240105,184900,9004892090,17600,17600,17600,17600,0
|
|
20240105,184800,9004892090,17600,17600,17600,17600,0
|
|
20240105,184700,9004892090,17600,17600,17600,17600,0
|
|
20240105,184600,9004892090,17600,17600,17600,17600,0
|
|
20240105,184500,9004892090,17600,17600,17600,17600,0
|
|
20240105,184400,9004892090,17600,17600,17600,17600,0
|
|
20240105,184300,9004892090,17600,17600,17600,17600,0
|
|
20240105,184200,9004892090,17600,17600,17600,17600,0
|
|
20240105,184100,9004892090,17600,17600,17600,17600,0
|
|
20240105,184000,9004892090,17600,17600,17600,17600,0
|
|
20240105,183900,9004892090,17600,17600,17600,17600,0
|
|
20240105,183800,9004892090,17600,17600,17600,17600,0
|
|
20240105,183700,9004892090,17600,17600,17600,17600,0
|
|
20240105,183600,9004892090,17600,17600,17600,17600,0
|
|
20240105,183500,9004892090,17600,17600,17600,17600,0
|
|
20240105,183400,9004892090,17600,17600,17600,17600,0
|
|
20240105,183300,9004892090,17600,17600,17600,17600,0
|
|
20240105,183200,9004892090,17600,17600,17600,17600,0
|
|
20240105,183100,9004892090,17600,17600,17600,17600,0
|
|
20240105,183000,9004892090,17600,17600,17600,17600,0
|
|
20240105,182900,9004892090,17600,17600,17600,17600,0
|
|
20240105,182800,9004892090,17600,17600,17600,17600,0
|
|
20240105,182700,9004892090,17600,17600,17600,17600,0
|
|
20240105,182600,9004892090,17600,17600,17600,17600,0
|
|
20240105,182500,9004892090,17600,17600,17600,17600,0
|
|
20240105,182400,9004892090,17600,17600,17600,17600,0
|
|
20240105,182300,9004892090,17600,17600,17600,17600,7433
|
|
20240105,182200,9004892090,17600,17600,17600,17600,0
|
|
20240105,182100,9004892090,17600,17600,17600,17600,0
|
|
20240105,182000,9004892090,17600,17600,17600,17600,0
|
|
20240105,181900,9004892090,17600,17600,17600,17600,0
|
|
20240105,181800,9004892090,17600,17600,17600,17600,0
|
|
20240105,181700,9004892090,17600,17600,17600,17600,0
|
|
20240105,181600,9004892090,17600,17600,17600,17600,0
|
|
20240105,181500,9004892090,17600,17600,17600,17600,0
|
|
20240105,181400,9004892090,17600,17600,17600,17600,0
|
|
20240105,181300,9004892090,17600,17600,17600,17600,0
|
|
20240105,181200,9004892090,17600,17600,17600,17600,0
|
|
20240105,181100,9004892090,17600,17600,17600,17600,0
|
|
20240105,181000,9004892090,17600,17600,17600,17600,0
|
|
20240105,180900,9004892090,17600,17600,17600,17600,0
|
|
20240105,180800,9004892090,17600,17600,17600,17600,0
|
|
20240105,180700,9004892090,17600,17600,17600,17600,0
|
|
20240105,180600,9004892090,17600,17600,17600,17600,0
|
|
20240105,180500,9004892090,17600,17600,17600,17600,0
|
|
20240105,180400,9004892090,17600,17600,17600,17600,0
|
|
20240105,180300,9004892090,17600,17600,17600,17600,0
|
|
20240105,180200,9004892090,17600,17600,17600,17600,0
|
|
20240105,180100,9004892090,17600,17600,17600,17600,0
|
|
20240105,180000,9004892090,17600,17600,17600,17600,0
|
|
20240105,175900,9004892090,17600,17600,17600,17600,0
|
|
20240105,175800,9004892090,17600,17600,17600,17600,0
|
|
20240105,175700,9004892090,17600,17600,17600,17600,0
|
|
20240105,175600,9004892090,17600,17600,17600,17600,0
|
|
20240105,175500,9004892090,17600,17600,17600,17600,0
|
|
20240105,175400,9004892090,17600,17600,17600,17600,0
|
|
20240105,175300,9004892090,17600,17600,17600,17600,7433
|
|
20240105,175200,9004892090,17600,17600,17600,17600,0
|
|
20240105,175100,9004892090,17600,17600,17600,17600,0
|
|
20240105,175000,9004892090,17600,17600,17600,17600,0
|
|
20240105,174900,9004892090,17600,17600,17600,17600,0
|
|
20240105,174800,9004892090,17600,17600,17600,17600,0
|
|
20240105,174700,9004892090,17600,17600,17600,17600,0
|
|
20240105,174600,9004892090,17600,17600,17600,17600,0
|
|
20240105,174500,9004892090,17600,17600,17600,17600,0
|
|
20240105,174400,9004892090,17600,17600,17600,17600,0
|
|
20240105,174300,9004892090,17600,17600,17600,17600,0
|
|
20240105,174200,9004892090,17600,17600,17600,17600,0
|
|
20240105,174100,9004892090,17600,17600,17600,17600,0
|
|
20240105,174000,9004892090,17600,17600,17600,17600,0
|
|
20240105,173900,9004892090,17600,17600,17600,17600,0
|
|
20240105,173800,9004892090,17600,17600,17600,17600,0
|
|
20240105,173700,9004892090,17600,17600,17600,17600,0
|
|
20240105,173600,9004892090,17600,17600,17600,17600,0
|
|
20240105,173500,9004892090,17600,17600,17600,17600,0
|
|
20240105,173400,9004892090,17600,17600,17600,17600,0
|
|
20240105,173300,9004892090,17600,17600,17600,17600,0
|
|
20240105,173200,9004892090,17600,17600,17600,17600,0
|
|
20240105,173100,9004892090,17600,17600,17600,17600,0
|
|
20240105,173000,9004892090,17600,17600,17600,17600,0
|
|
20240105,172900,9004892090,17600,17600,17600,17600,0
|
|
20240105,172800,9004892090,17600,17600,17600,17600,0
|
|
20240105,172700,9004892090,17600,17600,17600,17600,0
|
|
20240105,172600,9004892090,17600,17600,17600,17600,0
|
|
20240105,172500,9004892090,17600,17600,17600,17600,0
|
|
20240105,172400,9004892090,17600,17600,17600,17600,0
|
|
20240105,172300,9004892090,17600,17600,17600,17600,7433
|
|
20240105,172200,9004892090,17600,17600,17600,17600,0
|
|
20240105,172100,9004892090,17600,17600,17600,17600,0
|
|
20240105,172000,9004892090,17600,17600,17600,17600,0
|
|
20240105,171900,9004892090,17600,17600,17600,17600,0
|
|
20240105,171800,9004892090,17600,17600,17600,17600,0
|
|
20240105,171700,9004892090,17600,17600,17600,17600,0
|
|
20240105,171600,9004892090,17600,17600,17600,17600,0
|
|
20240105,171500,9004892090,17600,17600,17600,17600,0
|
|
20240105,171400,9004892090,17600,17600,17600,17600,0
|
|
20240105,171300,9004892090,17600,17600,17600,17600,0
|
|
20240105,171200,9004892090,17600,17600,17600,17600,0
|
|
20240105,171100,9004892090,17600,17600,17600,17600,0
|
|
20240105,171000,9004892090,17600,17600,17600,17600,0
|
|
20240105,170900,9004892090,17600,17600,17600,17600,0
|
|
20240105,170800,9004892090,17600,17600,17600,17600,0
|
|
20240105,170700,9004892090,17600,17600,17600,17600,0
|
|
20240105,170600,9004892090,17600,17600,17600,17600,0
|
|
20240105,170500,9004892090,17600,17600,17600,17600,0
|
|
20240105,170400,9004892090,17600,17600,17600,17600,0
|
|
20240105,170300,9004892090,17600,17600,17600,17600,0
|
|
20240105,170200,9004892090,17600,17600,17600,17600,0
|
|
20240105,170100,9004892090,17600,17600,17600,17600,0
|
|
20240105,170000,9004892090,17600,17600,17600,17600,0
|
|
20240105,165900,9004892090,17600,17600,17600,17600,0
|
|
20240105,165800,9004892090,17600,17600,17600,17600,0
|
|
20240105,165700,9004892090,17600,17600,17600,17600,0
|
|
20240105,165600,9004892090,17600,17600,17600,17600,0
|
|
20240105,165500,9004892090,17600,17600,17600,17600,0
|
|
20240105,165400,9004892090,17600,17600,17600,17600,0
|
|
20240105,165300,9004892090,17600,17600,17600,17600,7433
|
|
20240105,165200,9004892090,17600,17600,17600,17600,0
|
|
20240105,165100,9004892090,17600,17600,17600,17600,0
|
|
20240105,165000,9004892090,17600,17600,17600,17600,0
|
|
20240105,164900,9004892090,17600,17600,17600,17600,0
|
|
20240105,164800,9004892090,17600,17600,17600,17600,0
|
|
20240105,164700,9004892090,17600,17600,17600,17600,0
|
|
20240105,164600,9004892090,17600,17600,17600,17600,0
|
|
20240105,164500,9004892090,17600,17600,17600,17600,0
|
|
20240105,164400,9004892090,17600,17600,17600,17600,0
|
|
20240105,164300,9004892090,17600,17600,17600,17600,0
|
|
20240105,164200,9004892090,17600,17600,17600,17600,0
|
|
20240105,164100,9004892090,17600,17600,17600,17600,0
|
|
20240105,164000,9004892090,17600,17600,17600,17600,0
|
|
20240105,163900,9004892090,17600,17600,17600,17600,0
|
|
20240105,163800,9004892090,17600,17600,17600,17600,0
|
|
20240105,163700,9004892090,17600,17600,17600,17600,0
|
|
20240105,163600,9004892090,17600,17600,17600,17600,0
|
|
20240105,163500,9004892090,17600,17600,17600,17600,0
|
|
20240105,163400,9004892090,17600,17600,17600,17600,0
|
|
20240105,163300,9004892090,17600,17600,17600,17600,0
|
|
20240105,163200,9004892090,17600,17600,17600,17600,0
|
|
20240105,163100,9004892090,17600,17600,17600,17600,0
|
|
20240105,163000,9004892090,17600,17600,17600,17600,0
|
|
20240105,162900,9004892090,17600,17600,17600,17600,0
|
|
20240105,162800,9004892090,17600,17600,17600,17600,0
|
|
20240105,162700,9004892090,17600,17600,17600,17600,0
|
|
20240105,162600,9004892090,17600,17600,17600,17600,0
|
|
20240105,162500,9004892090,17600,17600,17600,17600,0
|
|
20240105,162400,9004892090,17600,17600,17600,17600,0
|
|
20240105,162300,9004892090,17600,17600,17600,17600,7433
|
|
20240105,162200,9004892090,17600,17600,17600,17600,0
|
|
20240105,162100,9004892090,17600,17600,17600,17600,0
|
|
20240105,162000,9004892090,17600,17600,17600,17600,0
|
|
20240105,161900,9004892090,17600,17600,17600,17600,0
|
|
20240105,161800,9004892090,17600,17600,17600,17600,0
|
|
20240105,161700,9004892090,17600,17600,17600,17600,0
|
|
20240105,161600,9004892090,17600,17600,17600,17600,0
|
|
20240105,161500,9004892090,17600,17600,17600,17600,0
|
|
20240105,161400,9004892090,17600,17600,17600,17600,0
|
|
20240105,161300,9004892090,17600,17600,17600,17600,0
|
|
20240105,161200,9004892090,17600,17600,17600,17600,0
|
|
20240105,161100,9004892090,17600,17600,17600,17600,0
|
|
20240105,161000,9004892090,17600,17600,17600,17600,0
|
|
20240105,160900,9004892090,17600,17600,17600,17600,0
|
|
20240105,160800,9004892090,17600,17600,17600,17600,0
|
|
20240105,160700,9004892090,17600,17600,17600,17600,0
|
|
20240105,160600,9004892090,17600,17600,17600,17600,0
|
|
20240105,160500,9004892090,17600,17600,17600,17600,0
|
|
20240105,160400,9004892090,17600,17600,17600,17600,0
|
|
20240105,160300,9004892090,17600,17600,17600,17600,0
|
|
20240105,160200,9004892090,17600,17600,17600,17600,0
|
|
20240105,160100,9004892090,17600,17600,17600,17600,0
|
|
20240105,160000,9004892090,17600,17600,17600,17600,0
|
|
20240105,155900,9004892090,17600,17600,17600,17600,0
|
|
20240105,155800,9004892090,17600,17600,17600,17600,0
|
|
20240105,155700,9004892090,17600,17600,17600,17600,0
|
|
20240105,155600,9004892090,17600,17600,17600,17600,0
|
|
20240105,155500,9004892090,17600,17600,17600,17600,0
|
|
20240105,155400,9004892090,17600,17600,17600,17600,0
|
|
20240105,155300,9004892090,17600,17600,17600,17600,7433
|
|
20240105,155200,9004892090,17600,17600,17600,17600,0
|
|
20240105,155100,9004892090,17600,17600,17600,17600,0
|
|
20240105,155000,9004892090,17600,17600,17600,17600,0
|
|
20240105,154900,9004892090,17600,17600,17600,17600,0
|
|
20240105,154800,9004892090,17600,17600,17600,17600,0
|
|
20240105,154700,9004892090,17600,17600,17600,17600,0
|
|
20240105,154600,9004892090,17600,17600,17600,17600,0
|
|
20240105,154500,9004892090,17600,17600,17600,17600,0
|
|
20240105,154400,9004892090,17600,17600,17600,17600,0
|
|
20240105,154300,9004892090,17600,17600,17600,17600,0
|
|
20240105,154200,9004892090,17600,17600,17600,17600,0
|
|
20240105,154100,9004892090,17600,17600,17600,17600,0
|
|
20240105,154000,9004892090,17600,17600,17600,17600,0
|
|
20240105,153900,9004892090,17600,17600,17600,17600,0
|
|
20240105,153800,9004892090,17600,17600,17600,17600,0
|
|
20240105,153700,9004892090,17600,17600,17600,17600,0
|
|
20240105,153600,9004892090,17600,17600,17600,17600,0
|
|
20240105,153500,9004892090,17600,17600,17600,17600,0
|
|
20240105,153400,9004892090,17600,17600,17600,17600,0
|
|
20240105,153300,9004892090,17600,17600,17600,17600,0
|
|
20240105,153200,9004892090,17600,17600,17600,17600,0
|
|
20240105,153100,9004892090,17600,17600,17600,17600,0
|
|
20240105,153000,9004892090,17600,17600,17600,17600,7433
|
|
20240105,152900,8874071290,17630,17630,17630,17630,0
|
|
20240105,152800,8874071290,17630,17630,17630,17630,0
|
|
20240105,152700,8874071290,17630,17630,17630,17630,0
|
|
20240105,152600,8874071290,17630,17630,17630,17630,0
|
|
20240105,152500,8874071290,17630,17630,17630,17630,0
|
|
20240105,152400,8874071290,17630,17630,17630,17630,0
|
|
20240105,152300,8874071290,17630,17630,17630,17630,0
|
|
20240105,152200,8874071290,17630,17630,17630,17630,0
|
|
20240105,152100,8874071290,17630,17630,17630,17630,0
|
|
20240105,152000,8874071290,17630,17630,17630,17630,0
|
|
20240105,151900,8874071290,17630,17620,17630,17610,713
|
|
20240105,151800,8861509460,17630,17630,17650,17620,1714
|
|
20240105,151700,8831305760,17630,17640,17640,17630,1423
|
|
20240105,151600,8806208740,17640,17650,17650,17640,1057
|
|
20240105,151500,8787561150,17660,17670,17670,17660,355
|
|
20240105,151400,8781290900,17670,17680,17680,17670,307
|
|
20240105,151300,8775865110,17670,17680,17680,17670,179
|
|
20240105,151200,8772702010,17680,17690,17710,17670,216
|
|
20240105,151100,8768880890,17710,17710,17710,17710,9
|
|
20240105,151000,8768721500,17720,17670,17730,17640,2755
|
|
20240105,150900,8720001820,17640,17640,17680,17640,35
|
|
20240105,150800,8719384380,17630,17640,17680,17630,3757
|
|
20240105,150700,8653110320,17640,17680,17680,17640,762
|
|
20240105,150600,8639664840,17650,17660,17660,17650,71
|
|
20240105,150500,8638411100,17650,17650,17680,17650,49
|
|
20240105,150400,8637546100,17640,17650,17650,17640,450
|
|
20240105,150300,8629607600,17700,17670,17700,17670,315
|
|
20240105,150200,8624039890,17630,17640,17640,17630,481
|
|
20240105,150100,8615558300,17640,17650,17680,17640,1473
|
|
20240105,150000,8589567420,17640,17670,17700,17640,2081
|
|
20240105,145900,8552823330,17660,17730,17730,17660,476
|
|
20240105,145800,8544408450,17690,17700,17700,17680,1114
|
|
20240105,145700,8524697550,17700,17710,17710,17700,500
|
|
20240105,145600,8515846920,17740,17730,17740,17710,381
|
|
20240105,145500,8509097130,17730,17710,17730,17710,132
|
|
20240105,145400,8506758170,17710,17700,17710,17700,169
|
|
20240105,145300,8503765210,17710,17730,17740,17710,429
|
|
20240105,145200,8496161530,17740,17710,17750,17710,187
|
|
20240105,145100,8492849560,17710,17760,17760,17710,269
|
|
20240105,145000,8488084480,17770,17700,17770,17690,346
|
|
20240105,144900,8481954680,17700,17730,17730,17700,283
|
|
20240105,144800,8476944560,17730,17730,17730,17730,9
|
|
20240105,144700,8476784990,17700,17710,17710,17700,709
|
|
20240105,144600,8464235000,17720,17720,17720,17710,600
|
|
20240105,144500,8453608000,17720,17680,17720,17680,1588
|
|
20240105,144400,8425499940,17690,17690,17690,17680,154
|
|
20240105,144300,8422775750,17700,17650,17700,17650,3
|
|
20240105,144200,8422722750,17720,17690,17720,17620,3495
|
|
20240105,144100,8361034120,17700,17730,17730,17700,2014
|
|
20240105,144000,8325377990,17730,17740,17740,17720,1102
|
|
20240105,143900,8305838910,17740,17790,17790,17730,2141
|
|
20240105,143800,8267801290,17800,17810,17810,17800,60
|
|
20240105,143700,8266733130,17810,17810,17810,17800,277
|
|
20240105,143600,8261799790,17810,17800,17810,17800,689
|
|
20240105,143500,8249533960,17800,17790,17800,17780,245
|
|
20240105,143400,8245174810,17790,17780,17790,17780,37
|
|
20240105,143300,8244516850,17780,17780,17790,17770,76
|
|
20240105,143200,8243165570,17790,17790,17790,17790,0
|
|
20240105,143100,8243165570,17790,17790,17790,17750,50
|
|
20240105,143000,8242276150,17790,17750,17790,17750,307
|
|
20240105,142900,8236824610,17750,17750,17750,17730,31
|
|
20240105,142800,8236274600,17740,17750,17770,17730,2777
|
|
20240105,142700,8187006720,17750,17770,17770,17750,200
|
|
20240105,142600,8183453770,17770,17770,17770,17750,839
|
|
20240105,142500,8168552570,17770,17790,17790,17770,90
|
|
20240105,142400,8166952690,17760,17790,17800,17760,497
|
|
20240105,142300,8158111230,17750,17780,17810,17750,1274
|
|
20240105,142200,8135481420,17800,17820,17820,17780,488
|
|
20240105,142100,8126802030,17800,17840,17840,17800,1372
|
|
20240105,142000,8102371920,17820,17830,17830,17820,534
|
|
20240105,141900,8092851810,17830,17880,17880,17830,2744
|
|
20240105,141800,8043891650,17860,17880,17880,17860,1714
|
|
20240105,141700,8013267100,17900,17900,17900,17900,6
|
|
20240105,141600,8013159700,17900,17890,17900,17870,1012
|
|
20240105,141500,7995064360,17900,17900,17900,17890,79
|
|
20240105,141400,7993651030,17900,17900,17900,17900,20
|
|
20240105,141300,7993293030,17900,17890,17900,17880,502
|
|
20240105,141200,7984313410,17900,17900,17900,17900,6
|
|
20240105,141100,7984206010,17890,17900,17900,17890,53
|
|
20240105,141000,7983257730,17900,17900,17900,17900,1
|
|
20240105,140900,7983239830,17900,17900,17900,17900,17
|
|
20240105,140800,7982935530,17900,17900,17900,17900,90
|
|
20240105,140700,7981324530,17900,17900,17900,17900,79
|
|
20240105,140600,7979910430,17900,17880,17900,17870,15
|
|
20240105,140500,7979642190,17860,17860,17880,17860,37
|
|
20240105,140400,7978981350,17880,17880,17880,17880,91
|
|
20240105,140300,7977354270,17900,17850,17900,17850,358
|
|
20240105,140200,7970958840,17850,17860,17860,17850,949
|
|
20240105,140100,7954018680,17860,17860,17860,17850,215
|
|
20240105,140000,7950180810,17850,17870,17870,17850,150
|
|
20240105,135900,7947501960,17850,17870,17870,17850,523
|
|
20240105,135800,7938162280,17880,17900,17900,17870,195
|
|
20240105,135700,7934677080,17910,17920,17920,17910,5
|
|
20240105,135600,7934587510,17920,17920,17920,17870,424
|
|
20240105,135500,7927009520,17870,17900,17900,17870,1000
|
|
20240105,135400,7909129960,17920,17900,17930,17880,186
|
|
20240105,135300,7905803830,17900,17920,17920,17880,4773
|
|
20240105,135200,7820407770,17930,17930,17930,17930,2
|
|
20240105,135100,7820371910,17930,17940,17940,17930,913
|
|
20240105,135000,7804001790,17950,17950,17950,17930,188
|
|
20240105,134900,7800630190,17960,17940,17960,17940,4
|
|
20240105,134800,7800558410,17940,17940,17940,17940,17
|
|
20240105,134700,7800253430,17940,17940,17940,17940,1
|
|
20240105,134600,7800235490,17930,17930,17930,17930,191
|
|
20240105,134500,7796810860,17930,17950,17950,17930,1020
|
|
20240105,134400,7778510400,17960,17960,17960,17960,29
|
|
20240105,134300,7777989560,17950,17960,17960,17950,282
|
|
20240105,134200,7772927010,17960,17960,17960,17960,8
|
|
20240105,134100,7772783330,17970,18000,18000,17970,307
|
|
20240105,134000,7767265940,18010,18000,18010,18000,2
|
|
20240105,133900,7767229930,18000,18000,18000,18000,0
|
|
20240105,133800,7767229930,18000,18000,18000,17960,120
|
|
20240105,133700,7765071930,18010,18000,18010,18000,95
|
|
20240105,133600,7763361920,18010,18000,18010,18000,20
|
|
20240105,133500,7763001900,18000,18000,18000,18000,23
|
|
20240105,133400,7762587900,18000,18000,18000,18000,20
|
|
20240105,133300,7762227900,18000,18000,18000,17940,960
|
|
20240105,133200,7744957340,18000,17990,18000,17970,436
|
|
20240105,133100,7737113700,17950,17940,17950,17940,194
|
|
20240105,133000,7733632150,17950,17950,17950,17950,2
|
|
20240105,132900,7733596250,17940,17930,17950,17930,171
|
|
20240105,132800,7730528610,17930,17940,17940,17930,46
|
|
20240105,132700,7729703640,17940,17940,17940,17940,102
|
|
20240105,132600,7727873760,17940,17950,17950,17940,219
|
|
20240105,132500,7723943840,17950,17940,17950,17940,105
|
|
20240105,132400,7722059860,17940,17930,17940,17930,63
|
|
20240105,132300,7720930260,17930,17900,17930,17900,125
|
|
20240105,132200,7718689040,17900,17900,17900,17900,212
|
|
20240105,132100,7714894240,17900,17900,17910,17900,79
|
|
20240105,132000,7713480040,17900,17910,17930,17900,717
|
|
20240105,131900,7700644290,17910,17900,17910,17900,19
|
|
20240105,131800,7700304010,17900,17910,17910,17900,665
|
|
20240105,131700,7688397980,17910,17910,17910,17900,1125
|
|
20240105,131600,7668253560,17920,17920,17920,17920,264
|
|
20240105,131500,7663522680,17920,17930,17930,17920,156
|
|
20240105,131400,7660727060,17920,17920,17930,17920,434
|
|
20240105,131300,7652948150,17930,17950,17950,17930,1034
|
|
20240105,131200,7634393150,17990,17990,17990,17990,50
|
|
20240105,131100,7633493650,17990,18000,18000,17990,11
|
|
20240105,131000,7633295750,17950,17980,18010,17950,835
|
|
20240105,130900,7618293760,18010,18010,18010,18010,1
|
|
20240105,130800,7618275750,18010,17990,18010,17980,28
|
|
20240105,130700,7617772180,17980,17990,18010,17980,200
|
|
20240105,130600,7614171970,17970,17970,17970,17970,51
|
|
20240105,130500,7613255500,17970,17990,17990,17970,268
|
|
20240105,130400,7608435880,17990,17980,17990,17980,8
|
|
20240105,130300,7608292020,17980,17980,17990,17980,287
|
|
20240105,130200,7603130260,17980,18010,18020,17980,405
|
|
20240105,130100,7595843800,18010,18010,18010,18000,1445
|
|
20240105,130000,7569825500,18020,18020,18020,18020,1
|
|
20240105,125900,7569807480,18020,18020,18020,18020,5
|
|
20240105,125800,7569717380,18020,18020,18020,18020,1
|
|
20240105,125700,7569699360,18000,18010,18010,18000,1125
|
|
20240105,125600,7549441850,18010,18010,18010,18010,250
|
|
20240105,125500,7544939350,18000,18010,18020,18000,1164
|
|
20240105,125400,7523984290,18010,18030,18040,18010,2800
|
|
20240105,125300,7473533500,18030,18040,18040,18030,465
|
|
20240105,125200,7465145340,18080,18080,18080,18080,1
|
|
20240105,125100,7465127260,18080,18080,18080,18080,10
|
|
20240105,125000,7464946460,18080,18080,18080,18080,0
|
|
20240105,124900,7464946460,18080,18030,18080,18030,141
|
|
20240105,124800,7462397330,18050,18080,18080,18030,89
|
|
20240105,124700,7460791540,18030,18070,18070,18030,2013
|
|
20240105,124600,7424482140,18070,18050,18070,18050,73
|
|
20240105,124500,7423163750,18070,18070,18070,18070,55
|
|
20240105,124400,7422169900,18070,18050,18070,18040,66
|
|
20240105,124300,7420979090,18070,18070,18070,18070,20
|
|
20240105,124200,7420617690,18070,18040,18070,18040,101
|
|
20240105,124100,7418795620,18080,18070,18080,18040,159
|
|
20240105,124000,7415922540,18070,18070,18070,18070,311
|
|
20240105,123900,7410302770,18040,18060,18070,18040,147
|
|
20240105,123800,7407649160,18060,18060,18070,18060,44
|
|
20240105,123700,7406854500,18060,18040,18060,18040,500
|
|
20240105,123600,7397825420,18060,18030,18060,18030,3
|
|
20240105,123500,7397771280,18060,18060,18060,18060,2
|
|
20240105,123400,7397735160,18040,18040,18040,18040,279
|
|
20240105,123300,7392702000,18050,18050,18050,18050,364
|
|
20240105,123200,7386131800,18050,18050,18050,18050,0
|
|
20240105,123100,7386131800,18050,18060,18070,18050,586
|
|
20240105,123000,7375549680,18060,18090,18090,18060,45
|
|
20240105,122900,7374736460,18090,18080,18090,18070,14
|
|
20240105,122800,7374483430,18070,18080,18080,18070,29
|
|
20240105,122700,7373959290,18080,18070,18090,18070,107
|
|
20240105,122600,7372025770,18080,18080,18080,18080,20
|
|
20240105,122500,7371664170,18090,18080,18090,18080,2
|
|
20240105,122400,7371628000,18060,18080,18100,18060,148
|
|
20240105,122300,7368950960,18100,18100,18100,18100,3
|
|
20240105,122200,7368896660,18100,18090,18100,18090,6
|
|
20240105,122100,7368788100,18090,18090,18090,18090,110
|
|
20240105,122000,7366798200,18100,18090,18100,18090,19
|
|
20240105,121900,7366454420,18100,18050,18100,18050,1000
|
|
20240105,121800,7348374080,18030,18050,18050,18030,101
|
|
20240105,121700,7346553030,18030,18030,18030,18030,35
|
|
20240105,121600,7345921980,18030,18030,18030,18030,23
|
|
20240105,121500,7345507290,18030,18030,18030,18030,0
|
|
20240105,121400,7345507290,18030,18060,18060,18030,6
|
|
20240105,121300,7345399080,18060,18030,18060,18030,453
|
|
20240105,121200,7337224860,18060,18030,18060,18030,36
|
|
20240105,121100,7336575360,18030,18050,18060,18030,215
|
|
20240105,121000,7332698400,18050,18040,18050,18040,28
|
|
20240105,120900,7332193270,18050,18040,18050,18030,437
|
|
20240105,120800,7324313640,18040,18040,18040,18040,249
|
|
20240105,120700,7319821680,18050,18060,18060,18040,57
|
|
20240105,120600,7318792580,18060,18060,18070,18040,358
|
|
20240105,120500,7312332220,18070,18070,18070,18070,5
|
|
20240105,120400,7312241870,18070,18070,18070,18030,249
|
|
20240105,120300,7307750640,18070,18070,18070,18070,5
|
|
20240105,120200,7307660290,18070,18070,18070,18070,0
|
|
20240105,120100,7307660290,18070,18030,18070,18030,40
|
|
20240105,120000,7306938710,18030,18030,18040,18030,102
|
|
20240105,115900,7305099580,18040,18040,18040,18030,288
|
|
20240105,115800,7299906420,18040,18050,18070,18040,420
|
|
20240105,115700,7292326700,18050,18050,18050,18050,51
|
|
20240105,115600,7291406150,18070,18030,18070,18030,1546
|
|
20240105,115500,7263524750,18030,18040,18040,18030,479
|
|
20240105,115400,7254885050,18040,18060,18060,18040,25
|
|
20240105,115300,7254434030,18060,18060,18060,18060,4
|
|
20240105,115200,7254361790,18070,18040,18070,18030,529
|
|
20240105,115100,7244819930,18070,18070,18070,18070,1
|
|
20240105,115000,7244801860,18040,18050,18050,18040,880
|
|
20240105,114900,7228926640,18070,18040,18070,18040,82
|
|
20240105,114800,7227447330,18040,18040,18050,18040,168
|
|
20240105,114700,7224416560,18050,18060,18070,18050,6
|
|
20240105,114600,7224308220,18040,18040,18050,18040,156
|
|
20240105,114500,7221493480,18030,18050,18070,18030,366
|
|
20240105,114400,7214890020,18050,18050,18050,18050,142
|
|
20240105,114300,7212326920,18090,18090,18090,18090,2
|
|
20240105,114200,7212290740,18050,18050,18050,18050,15
|
|
20240105,114100,7212019990,18090,18060,18090,18060,16
|
|
20240105,114000,7211731000,18090,18090,18090,18090,1
|
|
20240105,113900,7211712910,18090,18070,18090,18030,1005
|
|
20240105,113800,7193579860,18100,18090,18100,18090,208
|
|
20240105,113700,7189815120,18090,18090,18090,18070,410
|
|
20240105,113600,7182403190,18090,18090,18090,18090,118
|
|
20240105,113500,7180268570,18090,18090,18090,18090,238
|
|
20240105,113400,7175963150,18090,18090,18090,18090,461
|
|
20240105,113300,7167623660,18070,18060,18070,18060,647
|
|
20240105,113200,7155932380,18070,18060,18070,18050,45
|
|
20240105,113100,7155119760,18050,18060,18070,18050,419
|
|
20240105,113000,7147554970,18060,18070,18070,18060,86
|
|
20240105,112900,7146001570,18070,18070,18070,18070,1
|
|
20240105,112800,7145983500,18070,18070,18070,18070,5
|
|
20240105,112700,7145893150,18070,18090,18090,18070,12
|
|
20240105,112600,7145676190,18090,18100,18100,18090,54
|
|
20240105,112500,7144699310,18100,18100,18100,18100,29
|
|
20240105,112400,7144174410,18100,18100,18100,18100,44
|
|
20240105,112300,7143378010,18100,18060,18100,18050,385
|
|
20240105,112200,7136418580,18040,18040,18040,18030,301
|
|
20240105,112100,7130989300,18040,18040,18040,18040,0
|
|
20240105,112000,7130989300,18040,18030,18040,18030,60
|
|
20240105,111900,7129907000,18030,18050,18100,18030,550
|
|
20240105,111800,7119986130,18050,18030,18050,18020,552
|
|
20240105,111700,7110027900,18030,18050,18050,18020,1363
|
|
20240105,111600,7085439340,18050,18080,18080,18050,2113
|
|
20240105,111500,7047266230,18080,18100,18100,18080,391
|
|
20240105,111400,7040192480,18100,18110,18110,18100,1053
|
|
20240105,111300,7021132980,18110,18120,18120,18110,1317
|
|
20240105,111200,6997281360,18120,18130,18140,18120,1642
|
|
20240105,111100,6967517940,18130,18140,18140,18130,180
|
|
20240105,111000,6964253740,18140,18150,18160,18140,583
|
|
20240105,110900,6953674100,18160,18160,18160,18160,2
|
|
20240105,110800,6953637780,18150,18150,18150,18130,897
|
|
20240105,110700,6937361760,18130,18150,18150,18130,61
|
|
20240105,110600,6936255390,18140,18130,18150,18130,640
|
|
20240105,110500,6924648070,18130,18130,18130,18130,1530
|
|
20240105,110400,6896909170,18150,18150,18150,18140,1108
|
|
20240105,110300,6876803080,18160,18180,18180,18160,1588
|
|
20240105,110200,6847955910,18170,18190,18190,18170,7
|
|
20240105,110100,6847828600,18170,18180,18180,18170,344
|
|
20240105,110000,6841574750,18180,18190,18190,18180,157
|
|
20240105,105900,6838719430,18180,18180,18190,18180,132
|
|
20240105,105800,6836319000,18190,18190,18190,18190,1
|
|
20240105,105700,6836300810,18180,18180,18180,18180,3
|
|
20240105,105600,6836246270,18190,18180,18190,18180,256
|
|
20240105,105500,6831591920,18180,18180,18180,18180,22
|
|
20240105,105400,6831191960,18170,18180,18180,18170,745
|
|
20240105,105300,6817650580,18180,18180,18180,18180,376
|
|
20240105,105200,6810814900,18180,18190,18190,18170,1987
|
|
20240105,105100,6774690530,18190,18180,18190,18180,60
|
|
20240105,105000,6773599140,18180,18170,18200,18170,350
|
|
20240105,104900,6767234840,18170,18200,18200,18170,805
|
|
20240105,104800,6752597840,18190,18200,18200,18190,599
|
|
20240105,104700,6741697270,18210,18200,18210,18200,239
|
|
20240105,104600,6737347270,18210,18210,18210,18210,96
|
|
20240105,104500,6735599110,18210,18210,18210,18210,123
|
|
20240105,104400,6733359280,18210,18210,18210,18200,388
|
|
20240105,104300,6726294540,18210,18210,18210,18210,114
|
|
20240105,104200,6724218600,18210,18220,18240,18210,355
|
|
20240105,104100,6717753180,18240,18240,18240,18230,8
|
|
20240105,104000,6717607270,18240,18250,18250,18240,6
|
|
20240105,103900,6717497790,18250,18200,18250,18200,376
|
|
20240105,103800,6710654200,18200,18250,18250,18200,135
|
|
20240105,103700,6708196950,18200,18200,18200,18200,383
|
|
20240105,103600,6701226350,18260,18200,18260,18200,66
|
|
20240105,103500,6700024430,18200,18210,18210,18200,574
|
|
20240105,103400,6689577110,18210,18200,18210,18200,1476
|
|
20240105,103300,6662702350,18210,18210,18210,18200,492
|
|
20240105,103200,6653746500,18210,18210,18210,18210,415
|
|
20240105,103100,6646189350,18210,18210,18210,18210,106
|
|
20240105,103000,6644259090,18260,18260,18260,18210,336
|
|
20240105,102900,6638140200,18260,18270,18270,18210,58
|
|
20240105,102800,6637083230,18220,18190,18220,18190,64
|
|
20240105,102700,6635918630,18190,18220,18220,18190,1419
|
|
20240105,102600,6610090090,18220,18240,18240,18220,1299
|
|
20240105,102500,6586419900,18240,18260,18260,18240,465
|
|
20240105,102400,6577936560,18260,18250,18260,18250,234
|
|
20240105,102300,6573666030,18250,18260,18290,18250,795
|
|
20240105,102200,6559151120,18260,18290,18290,18250,1932
|
|
20240105,102100,6523861650,18290,18290,18290,18280,280
|
|
20240105,102000,6518743020,18280,18300,18300,18280,289
|
|
20240105,101900,6513457630,18300,18310,18310,18300,162
|
|
20240105,101800,6510492930,18310,18310,18310,18310,213
|
|
20240105,101700,6506592900,18310,18320,18320,18310,356
|
|
20240105,101600,6500071980,18320,18300,18320,18300,483
|
|
20240105,101500,6491230460,18300,18300,18320,18300,437
|
|
20240105,101400,6483225120,18300,18260,18340,18250,1657
|
|
20240105,101300,6452886440,18260,18290,18290,18250,180
|
|
20240105,101200,6449598440,18250,18260,18280,18250,290
|
|
20240105,101100,6444303230,18260,18250,18280,18240,401
|
|
20240105,101000,6436980430,18250,18260,18280,18250,373
|
|
20240105,100900,6430167560,18250,18260,18260,18250,133
|
|
20240105,100800,6427740300,18250,18240,18250,18240,412
|
|
20240105,100700,6420224150,18240,18250,18250,18240,1803
|
|
20240105,100600,6387329600,18250,18260,18260,18250,573
|
|
20240105,100500,6376870140,18270,18290,18290,18270,337
|
|
20240105,100400,6370709730,18290,18290,18300,18290,240
|
|
20240105,100300,6366320110,18300,18300,18300,18290,310
|
|
20240105,100200,6360647690,18290,18300,18300,18280,301
|
|
20240105,100100,6355142130,18300,18320,18320,18290,609
|
|
20240105,100000,6343993970,18320,18290,18320,18280,642
|
|
20240105,095900,6332250170,18290,18290,18290,18260,315
|
|
20240105,095800,6326492290,18290,18240,18290,18240,136
|
|
20240105,095700,6324005030,18240,18250,18320,18230,380
|
|
20240105,095600,6317057800,18240,18210,18310,18200,1806
|
|
20240105,095500,6284142560,18200,18200,18200,18180,994
|
|
20240105,095400,6266069340,18180,18180,18210,18130,1349
|
|
20240105,095300,6241542490,18180,18150,18180,18110,3657
|
|
20240105,095200,6175195830,18150,18200,18200,18150,4180
|
|
20240105,095100,6099183160,18200,18300,18300,18200,6312
|
|
20240105,095000,5983930180,18290,18330,18330,18290,2445
|
|
20240105,094900,5939174910,18330,18330,18330,18310,493
|
|
20240105,094800,5930143630,18330,18370,18370,18330,714
|
|
20240105,094700,5917049070,18380,18380,18390,18380,191
|
|
20240105,094600,5913538150,18380,18390,18390,18330,116
|
|
20240105,094500,5911407940,18390,18320,18390,18320,561
|
|
20240105,094400,5901106010,18310,18350,18390,18310,1381
|
|
20240105,094300,5875763080,18360,18350,18360,18330,741
|
|
20240105,094200,5862172830,18340,18320,18340,18320,370
|
|
20240105,094100,5855389580,18310,18330,18340,18310,905
|
|
20240105,094000,5838802260,18310,18300,18330,18300,530
|
|
20240105,093900,5829097610,18300,18310,18340,18300,399
|
|
20240105,093800,5821795160,18300,18380,18390,18290,1093
|
|
20240105,093700,5801776360,18380,18290,18390,18290,628
|
|
20240105,093600,5790255470,18290,18360,18360,18290,3619
|
|
20240105,093500,5723991560,18360,18380,18380,18350,1546
|
|
20240105,093400,5695599510,18380,18350,18390,18340,487
|
|
20240105,093300,5686660240,18350,18400,18400,18350,402
|
|
20240105,093200,5679273110,18390,18350,18400,18350,637
|
|
20240105,093100,5667563490,18350,18310,18360,18300,565
|
|
20240105,093000,5657210480,18310,18310,18310,18300,3352
|
|
20240105,092900,5595859770,18330,18310,18340,18300,2132
|
|
20240105,092800,5556807660,18310,18320,18330,18310,1990
|
|
20240105,092700,5520363140,18320,18330,18330,18310,1071
|
|
20240105,092600,5500747490,18320,18350,18350,18310,2094
|
|
20240105,092500,5462377690,18340,18360,18360,18340,1029
|
|
20240105,092400,5443504390,18360,18320,18360,18320,626
|
|
20240105,092300,5432028470,18320,18320,18330,18310,927
|
|
20240105,092200,5415045030,18330,18330,18330,18320,1482
|
|
20240105,092100,5387889950,18350,18360,18360,18340,3202
|
|
20240105,092000,5329134690,18360,18380,18400,18350,2835
|
|
20240105,091900,5277066880,18380,18410,18410,18370,3599
|
|
20240105,091800,5210861430,18410,18430,18450,18410,2404
|
|
20240105,091700,5166584580,18430,18480,18480,18400,1998
|
|
20240105,091600,5129774240,18480,18550,18550,18440,3929
|
|
20240105,091500,5057107150,18550,18410,18550,18410,4228
|
|
20240105,091400,4978954980,18410,18410,18430,18390,1026
|
|
20240105,091300,4960071050,18430,18400,18450,18360,3015
|
|
20240105,091200,4904557690,18400,18400,18430,18360,5789
|
|
20240105,091100,4798069170,18400,18390,18430,18380,2761
|
|
20240105,091000,4747247480,18390,18400,18410,18360,4165
|
|
20240105,090900,4670720730,18390,18370,18430,18310,2312
|
|
20240105,090800,4628224970,18340,18530,18600,18320,19048
|
|
20240105,090700,4277011490,18520,18620,18650,18500,15431
|
|
20240105,090600,3990528270,18620,18720,18760,18610,9879
|
|
20240105,090500,3806384050,18680,18640,18780,18610,16352
|
|
20240105,090400,3500887970,18630,18880,18890,18630,29034
|
|
20240105,090300,2955830170,18880,18630,18900,18600,30063
|
|
20240105,090200,2392531330,18630,18460,18880,18460,46342
|
|
20240105,090100,1525917250,18460,18630,18850,18280,29282
|
|
20240105,090000,983756800,18670,18270,18920,18250,53118
|