633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,193000,8972860920,7820,7820,7820,7820,8639
|
|
20240118,192900,8972860920,7820,7820,7820,7820,0
|
|
20240118,192800,8972860920,7820,7820,7820,7820,0
|
|
20240118,192700,8972860920,7820,7820,7820,7820,0
|
|
20240118,192600,8972860920,7820,7820,7820,7820,0
|
|
20240118,192500,8972860920,7820,7820,7820,7820,0
|
|
20240118,192400,8972860920,7820,7820,7820,7820,0
|
|
20240118,192300,8972860920,7820,7820,7820,7820,0
|
|
20240118,192200,8972860920,7820,7820,7820,7820,0
|
|
20240118,192100,8972860920,7820,7820,7820,7820,0
|
|
20240118,192000,8972860920,7820,7820,7820,7820,0
|
|
20240118,191900,8972860920,7820,7820,7820,7820,0
|
|
20240118,191800,8972860920,7820,7820,7820,7820,0
|
|
20240118,191700,8972860920,7820,7820,7820,7820,0
|
|
20240118,191600,8972860920,7820,7820,7820,7820,0
|
|
20240118,191500,8972860920,7820,7820,7820,7820,0
|
|
20240118,191400,8972860920,7820,7820,7820,7820,0
|
|
20240118,191300,8972860920,7820,7820,7820,7820,0
|
|
20240118,191200,8972860920,7820,7820,7820,7820,0
|
|
20240118,191100,8972860920,7820,7820,7820,7820,0
|
|
20240118,191000,8972860920,7820,7820,7820,7820,0
|
|
20240118,190900,8972860920,7820,7820,7820,7820,0
|
|
20240118,190800,8972860920,7820,7820,7820,7820,0
|
|
20240118,190700,8972860920,7820,7820,7820,7820,0
|
|
20240118,190600,8972860920,7820,7820,7820,7820,0
|
|
20240118,190500,8972860920,7820,7820,7820,7820,0
|
|
20240118,190400,8972860920,7820,7820,7820,7820,0
|
|
20240118,190300,8972860920,7820,7820,7820,7820,0
|
|
20240118,190200,8972860920,7820,7820,7820,7820,0
|
|
20240118,190100,8972860920,7820,7820,7820,7820,0
|
|
20240118,190000,8972860920,7820,7820,7820,7820,8639
|
|
20240118,185900,8972860920,7820,7820,7820,7820,0
|
|
20240118,185800,8972860920,7820,7820,7820,7820,0
|
|
20240118,185700,8972860920,7820,7820,7820,7820,0
|
|
20240118,185600,8972860920,7820,7820,7820,7820,0
|
|
20240118,185500,8972860920,7820,7820,7820,7820,0
|
|
20240118,185400,8972860920,7820,7820,7820,7820,0
|
|
20240118,185300,8972860920,7820,7820,7820,7820,0
|
|
20240118,185200,8972860920,7820,7820,7820,7820,0
|
|
20240118,185100,8972860920,7820,7820,7820,7820,0
|
|
20240118,185000,8972860920,7820,7820,7820,7820,0
|
|
20240118,184900,8972860920,7820,7820,7820,7820,0
|
|
20240118,184800,8972860920,7820,7820,7820,7820,0
|
|
20240118,184700,8972860920,7820,7820,7820,7820,0
|
|
20240118,184600,8972860920,7820,7820,7820,7820,0
|
|
20240118,184500,8972860920,7820,7820,7820,7820,0
|
|
20240118,184400,8972860920,7820,7820,7820,7820,0
|
|
20240118,184300,8972860920,7820,7820,7820,7820,0
|
|
20240118,184200,8972860920,7820,7820,7820,7820,0
|
|
20240118,184100,8972860920,7820,7820,7820,7820,0
|
|
20240118,184000,8972860920,7820,7820,7820,7820,0
|
|
20240118,183900,8972860920,7820,7820,7820,7820,0
|
|
20240118,183800,8972860920,7820,7820,7820,7820,0
|
|
20240118,183700,8972860920,7820,7820,7820,7820,0
|
|
20240118,183600,8972860920,7820,7820,7820,7820,0
|
|
20240118,183500,8972860920,7820,7820,7820,7820,0
|
|
20240118,183400,8972860920,7820,7820,7820,7820,0
|
|
20240118,183300,8972860920,7820,7820,7820,7820,0
|
|
20240118,183200,8972860920,7820,7820,7820,7820,0
|
|
20240118,183100,8972860920,7820,7820,7820,7820,0
|
|
20240118,183000,8972860920,7820,7820,7820,7820,8639
|
|
20240118,182900,8972860920,7820,7820,7820,7820,0
|
|
20240118,182800,8972860920,7820,7820,7820,7820,0
|
|
20240118,182700,8972860920,7820,7820,7820,7820,0
|
|
20240118,182600,8972860920,7820,7820,7820,7820,0
|
|
20240118,182500,8972860920,7820,7820,7820,7820,0
|
|
20240118,182400,8972860920,7820,7820,7820,7820,0
|
|
20240118,182300,8972860920,7820,7820,7820,7820,0
|
|
20240118,182200,8972860920,7820,7820,7820,7820,0
|
|
20240118,182100,8972860920,7820,7820,7820,7820,0
|
|
20240118,182000,8972860920,7820,7820,7820,7820,0
|
|
20240118,181900,8972860920,7820,7820,7820,7820,0
|
|
20240118,181800,8972860920,7820,7820,7820,7820,0
|
|
20240118,181700,8972860920,7820,7820,7820,7820,0
|
|
20240118,181600,8972860920,7820,7820,7820,7820,0
|
|
20240118,181500,8972860920,7820,7820,7820,7820,0
|
|
20240118,181400,8972860920,7820,7820,7820,7820,0
|
|
20240118,181300,8972860920,7820,7820,7820,7820,0
|
|
20240118,181200,8972860920,7820,7820,7820,7820,0
|
|
20240118,181100,8972860920,7820,7820,7820,7820,0
|
|
20240118,181000,8972860920,7820,7820,7820,7820,0
|
|
20240118,180900,8972860920,7820,7820,7820,7820,0
|
|
20240118,180800,8972860920,7820,7820,7820,7820,0
|
|
20240118,180700,8972860920,7820,7820,7820,7820,0
|
|
20240118,180600,8972860920,7820,7820,7820,7820,0
|
|
20240118,180500,8972860920,7820,7820,7820,7820,0
|
|
20240118,180400,8972860920,7820,7820,7820,7820,0
|
|
20240118,180300,8972860920,7820,7820,7820,7820,0
|
|
20240118,180200,8972860920,7820,7820,7820,7820,0
|
|
20240118,180100,8972860920,7820,7820,7820,7820,0
|
|
20240118,180000,8972860920,7820,7820,7820,7820,8639
|
|
20240118,175900,8972860920,7820,7820,7820,7820,0
|
|
20240118,175800,8972860920,7820,7820,7820,7820,0
|
|
20240118,175700,8972860920,7820,7820,7820,7820,0
|
|
20240118,175600,8972860920,7820,7820,7820,7820,0
|
|
20240118,175500,8972860920,7820,7820,7820,7820,0
|
|
20240118,175400,8972860920,7820,7820,7820,7820,0
|
|
20240118,175300,8972860920,7820,7820,7820,7820,0
|
|
20240118,175200,8972860920,7820,7820,7820,7820,0
|
|
20240118,175100,8972860920,7820,7820,7820,7820,0
|
|
20240118,175000,8972860920,7820,7820,7820,7820,0
|
|
20240118,174900,8972860920,7820,7820,7820,7820,0
|
|
20240118,174800,8972860920,7820,7820,7820,7820,0
|
|
20240118,174700,8972860920,7820,7820,7820,7820,0
|
|
20240118,174600,8972860920,7820,7820,7820,7820,0
|
|
20240118,174500,8972860920,7820,7820,7820,7820,0
|
|
20240118,174400,8972860920,7820,7820,7820,7820,0
|
|
20240118,174300,8972860920,7820,7820,7820,7820,0
|
|
20240118,174200,8972860920,7820,7820,7820,7820,0
|
|
20240118,174100,8972860920,7820,7820,7820,7820,0
|
|
20240118,174000,8972860920,7820,7820,7820,7820,0
|
|
20240118,173900,8972860920,7820,7820,7820,7820,0
|
|
20240118,173800,8972860920,7820,7820,7820,7820,0
|
|
20240118,173700,8972860920,7820,7820,7820,7820,0
|
|
20240118,173600,8972860920,7820,7820,7820,7820,0
|
|
20240118,173500,8972860920,7820,7820,7820,7820,0
|
|
20240118,173400,8972860920,7820,7820,7820,7820,0
|
|
20240118,173300,8972860920,7820,7820,7820,7820,0
|
|
20240118,173200,8972860920,7820,7820,7820,7820,0
|
|
20240118,173100,8972860920,7820,7820,7820,7820,0
|
|
20240118,173000,8972860920,7820,7820,7820,7820,8639
|
|
20240118,172900,8972860920,7820,7820,7820,7820,0
|
|
20240118,172800,8972860920,7820,7820,7820,7820,0
|
|
20240118,172700,8972860920,7820,7820,7820,7820,0
|
|
20240118,172600,8972860920,7820,7820,7820,7820,0
|
|
20240118,172500,8972860920,7820,7820,7820,7820,0
|
|
20240118,172400,8972860920,7820,7820,7820,7820,0
|
|
20240118,172300,8972860920,7820,7820,7820,7820,0
|
|
20240118,172200,8972860920,7820,7820,7820,7820,0
|
|
20240118,172100,8972860920,7820,7820,7820,7820,0
|
|
20240118,172000,8972860920,7820,7820,7820,7820,0
|
|
20240118,171900,8972860920,7820,7820,7820,7820,0
|
|
20240118,171800,8972860920,7820,7820,7820,7820,0
|
|
20240118,171700,8972860920,7820,7820,7820,7820,0
|
|
20240118,171600,8972860920,7820,7820,7820,7820,0
|
|
20240118,171500,8972860920,7820,7820,7820,7820,0
|
|
20240118,171400,8972860920,7820,7820,7820,7820,0
|
|
20240118,171300,8972860920,7820,7820,7820,7820,0
|
|
20240118,171200,8972860920,7820,7820,7820,7820,0
|
|
20240118,171100,8972860920,7820,7820,7820,7820,0
|
|
20240118,171000,8972860920,7820,7820,7820,7820,0
|
|
20240118,170900,8972860920,7820,7820,7820,7820,0
|
|
20240118,170800,8972860920,7820,7820,7820,7820,0
|
|
20240118,170700,8972860920,7820,7820,7820,7820,0
|
|
20240118,170600,8972860920,7820,7820,7820,7820,0
|
|
20240118,170500,8972860920,7820,7820,7820,7820,0
|
|
20240118,170400,8972860920,7820,7820,7820,7820,0
|
|
20240118,170300,8972860920,7820,7820,7820,7820,0
|
|
20240118,170200,8972860920,7820,7820,7820,7820,0
|
|
20240118,170100,8972860920,7820,7820,7820,7820,0
|
|
20240118,170000,8972860920,7820,7820,7820,7820,8639
|
|
20240118,165900,8972860920,7820,7820,7820,7820,0
|
|
20240118,165800,8972860920,7820,7820,7820,7820,0
|
|
20240118,165700,8972860920,7820,7820,7820,7820,0
|
|
20240118,165600,8972860920,7820,7820,7820,7820,0
|
|
20240118,165500,8972860920,7820,7820,7820,7820,0
|
|
20240118,165400,8972860920,7820,7820,7820,7820,0
|
|
20240118,165300,8972860920,7820,7820,7820,7820,0
|
|
20240118,165200,8972860920,7820,7820,7820,7820,0
|
|
20240118,165100,8972860920,7820,7820,7820,7820,0
|
|
20240118,165000,8972860920,7820,7820,7820,7820,0
|
|
20240118,164900,8972860920,7820,7820,7820,7820,0
|
|
20240118,164800,8972860920,7820,7820,7820,7820,0
|
|
20240118,164700,8972860920,7820,7820,7820,7820,0
|
|
20240118,164600,8972860920,7820,7820,7820,7820,0
|
|
20240118,164500,8972860920,7820,7820,7820,7820,0
|
|
20240118,164400,8972860920,7820,7820,7820,7820,0
|
|
20240118,164300,8972860920,7820,7820,7820,7820,0
|
|
20240118,164200,8972860920,7820,7820,7820,7820,0
|
|
20240118,164100,8972860920,7820,7820,7820,7820,0
|
|
20240118,164000,8972860920,7820,7820,7820,7820,0
|
|
20240118,163900,8972860920,7820,7820,7820,7820,0
|
|
20240118,163800,8972860920,7820,7820,7820,7820,0
|
|
20240118,163700,8972860920,7820,7820,7820,7820,0
|
|
20240118,163600,8972860920,7820,7820,7820,7820,0
|
|
20240118,163500,8972860920,7820,7820,7820,7820,0
|
|
20240118,163400,8972860920,7820,7820,7820,7820,0
|
|
20240118,163300,8972860920,7820,7820,7820,7820,0
|
|
20240118,163200,8972860920,7820,7820,7820,7820,0
|
|
20240118,163100,8972860920,7820,7820,7820,7820,0
|
|
20240118,163000,8972860920,7820,7820,7820,7820,8639
|
|
20240118,162900,8972860920,7820,7820,7820,7820,0
|
|
20240118,162800,8972860920,7820,7820,7820,7820,0
|
|
20240118,162700,8972860920,7820,7820,7820,7820,0
|
|
20240118,162600,8972860920,7820,7820,7820,7820,0
|
|
20240118,162500,8972860920,7820,7820,7820,7820,0
|
|
20240118,162400,8972860920,7820,7820,7820,7820,0
|
|
20240118,162300,8972860920,7820,7820,7820,7820,0
|
|
20240118,162200,8972860920,7820,7820,7820,7820,0
|
|
20240118,162100,8972860920,7820,7820,7820,7820,0
|
|
20240118,162000,8972860920,7820,7820,7820,7820,0
|
|
20240118,161900,8972860920,7820,7820,7820,7820,0
|
|
20240118,161800,8972860920,7820,7820,7820,7820,0
|
|
20240118,161700,8972860920,7820,7820,7820,7820,0
|
|
20240118,161600,8972860920,7820,7820,7820,7820,0
|
|
20240118,161500,8972860920,7820,7820,7820,7820,0
|
|
20240118,161400,8972860920,7820,7820,7820,7820,0
|
|
20240118,161300,8972860920,7820,7820,7820,7820,0
|
|
20240118,161200,8972860920,7820,7820,7820,7820,0
|
|
20240118,161100,8972860920,7820,7820,7820,7820,0
|
|
20240118,161000,8972860920,7820,7820,7820,7820,0
|
|
20240118,160900,8972860920,7820,7820,7820,7820,0
|
|
20240118,160800,8972860920,7820,7820,7820,7820,0
|
|
20240118,160700,8972860920,7820,7820,7820,7820,0
|
|
20240118,160600,8972860920,7820,7820,7820,7820,0
|
|
20240118,160500,8972860920,7820,7820,7820,7820,0
|
|
20240118,160400,8972860920,7820,7820,7820,7820,0
|
|
20240118,160300,8972860920,7820,7820,7820,7820,0
|
|
20240118,160200,8972860920,7820,7820,7820,7820,0
|
|
20240118,160100,8972860920,7820,7820,7820,7820,0
|
|
20240118,160000,8972860920,7820,7820,7820,7820,8639
|
|
20240118,155900,8972860920,7820,7820,7820,7820,0
|
|
20240118,155800,8972860920,7820,7820,7820,7820,0
|
|
20240118,155700,8972860920,7820,7820,7820,7820,0
|
|
20240118,155600,8972860920,7820,7820,7820,7820,0
|
|
20240118,155500,8972860920,7820,7820,7820,7820,0
|
|
20240118,155400,8972860920,7820,7820,7820,7820,0
|
|
20240118,155300,8972860920,7820,7820,7820,7820,0
|
|
20240118,155200,8972860920,7820,7820,7820,7820,0
|
|
20240118,155100,8972860920,7820,7820,7820,7820,0
|
|
20240118,155000,8972860920,7820,7820,7820,7820,0
|
|
20240118,154900,8972860920,7820,7820,7820,7820,0
|
|
20240118,154800,8972860920,7820,7820,7820,7820,0
|
|
20240118,154700,8972860920,7820,7820,7820,7820,0
|
|
20240118,154600,8972860920,7820,7820,7820,7820,0
|
|
20240118,154500,8972860920,7820,7820,7820,7820,0
|
|
20240118,154400,8972860920,7820,7820,7820,7820,0
|
|
20240118,154300,8972860920,7820,7820,7820,7820,0
|
|
20240118,154200,8972860920,7820,7820,7820,7820,0
|
|
20240118,154100,8972860920,7820,7820,7820,7820,0
|
|
20240118,154000,8972860920,7820,7820,7820,7820,0
|
|
20240118,153900,8972860920,7820,7820,7820,7820,0
|
|
20240118,153800,8972860920,7820,7820,7820,7820,0
|
|
20240118,153700,8972860920,7820,7820,7820,7820,0
|
|
20240118,153600,8972860920,7820,7820,7820,7820,0
|
|
20240118,153500,8972860920,7820,7820,7820,7820,0
|
|
20240118,153400,8972860920,7820,7820,7820,7820,0
|
|
20240118,153300,8972860920,7820,7820,7820,7820,0
|
|
20240118,153200,8972860920,7820,7820,7820,7820,0
|
|
20240118,153100,8972860920,7820,7820,7820,7820,0
|
|
20240118,153000,8972860920,7820,7820,7820,7820,17278
|
|
20240118,152900,8905303940,7830,7830,7830,7830,0
|
|
20240118,152800,8905303940,7830,7830,7830,7830,0
|
|
20240118,152700,8905303940,7830,7830,7830,7830,0
|
|
20240118,152600,8905303940,7830,7830,7830,7830,0
|
|
20240118,152500,8905303940,7830,7830,7830,7830,0
|
|
20240118,152400,8905303940,7830,7830,7830,7830,0
|
|
20240118,152300,8905303940,7830,7830,7830,7830,0
|
|
20240118,152200,8905303940,7830,7830,7830,7830,0
|
|
20240118,152100,8905303940,7830,7830,7830,7830,0
|
|
20240118,152000,8905303940,7830,7830,7830,7830,0
|
|
20240118,151900,8905303940,7830,7830,7830,7820,7872
|
|
20240118,151800,8843744260,7830,7830,7830,7820,1348
|
|
20240118,151700,8833200760,7830,7830,7830,7820,5867
|
|
20240118,151600,8787296840,7830,7830,7840,7820,3336
|
|
20240118,151500,8761190380,7830,7810,7830,7810,3744
|
|
20240118,151400,8731898500,7820,7810,7820,7810,2620
|
|
20240118,151300,8711426240,7820,7810,7820,7810,1275
|
|
20240118,151200,8701464830,7810,7810,7810,7800,2319
|
|
20240118,151100,8683356770,7800,7820,7820,7800,800
|
|
20240118,151000,8677109530,7810,7810,7820,7810,2180
|
|
20240118,150900,8660082640,7820,7810,7820,7810,562
|
|
20240118,150800,8655693060,7820,7830,7830,7810,2070
|
|
20240118,150700,8639504600,7820,7820,7830,7810,3552
|
|
20240118,150600,8611734050,7820,7810,7840,7800,14262
|
|
20240118,150500,8500303790,7810,7790,7810,7790,1822
|
|
20240118,150400,8486104850,7790,7790,7800,7760,6047
|
|
20240118,150300,8439005870,7800,7800,7830,7790,2713
|
|
20240118,150200,8417847440,7830,7780,7860,7780,31785
|
|
20240118,150100,8168662440,7780,7790,7790,7760,984
|
|
20240118,150000,8161011070,7790,7790,7800,7750,2370
|
|
20240118,145900,8142549040,7800,7780,7800,7780,3306
|
|
20240118,145800,8116811470,7770,7770,7780,7760,491
|
|
20240118,145700,8112999550,7780,7780,7780,7770,651
|
|
20240118,145600,8107939010,7770,7780,7780,7770,1685
|
|
20240118,145500,8094840270,7780,7790,7790,7770,574
|
|
20240118,145400,8090378380,7790,7780,7810,7780,3366
|
|
20240118,145300,8064154150,7790,7750,7790,7750,3146
|
|
20240118,145200,8039730670,7750,7740,7750,7730,252
|
|
20240118,145100,8037779380,7760,7750,7760,7730,3070
|
|
20240118,145000,8014010720,7750,7760,7760,7740,929
|
|
20240118,144900,8006808980,7740,7760,7760,7740,1185
|
|
20240118,144800,7997625160,7750,7750,7770,7750,2761
|
|
20240118,144700,7976205490,7750,7760,7770,7750,1302
|
|
20240118,144600,7966101990,7760,7760,7790,7760,1419
|
|
20240118,144500,7955063260,7760,7780,7790,7760,3598
|
|
20240118,144400,7927077450,7780,7810,7810,7780,3551
|
|
20240118,144300,7899394170,7810,7790,7810,7770,9974
|
|
20240118,144200,7821669140,7790,7730,7800,7730,13458
|
|
20240118,144100,7717031550,7730,7740,7750,7730,6612
|
|
20240118,144000,7665867780,7740,7720,7750,7720,8240
|
|
20240118,143900,7602136910,7700,7610,7760,7610,28318
|
|
20240118,143800,7384870780,7620,7600,7620,7600,2195
|
|
20240118,143700,7368183640,7600,7590,7600,7580,905
|
|
20240118,143600,7361311580,7590,7580,7590,7570,371
|
|
20240118,143500,7358501410,7590,7570,7610,7570,3877
|
|
20240118,143400,7329066990,7590,7590,7600,7590,299
|
|
20240118,143300,7326797570,7590,7600,7600,7560,2167
|
|
20240118,143200,7310369250,7600,7580,7600,7580,4415
|
|
20240118,143100,7276899610,7580,7560,7590,7560,1401
|
|
20240118,143000,7266287670,7570,7590,7590,7560,1478
|
|
20240118,142900,7255098600,7590,7570,7590,7570,181
|
|
20240118,142800,7253726670,7570,7550,7570,7540,1517
|
|
20240118,142700,7242275150,7550,7550,7560,7540,2056
|
|
20240118,142600,7226748840,7550,7570,7570,7540,1925
|
|
20240118,142500,7212212530,7570,7570,7580,7540,1953
|
|
20240118,142400,7197452270,7590,7570,7600,7560,1033
|
|
20240118,142300,7189623230,7570,7580,7580,7550,659
|
|
20240118,142200,7184640870,7580,7570,7580,7560,386
|
|
20240118,142100,7181719680,7570,7580,7590,7570,216
|
|
20240118,142000,7180083900,7600,7530,7610,7520,14231
|
|
20240118,141900,7072043060,7500,7580,7580,7490,26242
|
|
20240118,141800,6874941810,7590,7560,7610,7560,1750
|
|
20240118,141700,6861682380,7570,7620,7640,7570,2265
|
|
20240118,141600,6844471170,7620,7660,7660,7450,160971
|
|
20240118,141500,5633881410,7660,7660,7660,7660,321
|
|
20240118,141400,5631422550,7660,7660,7660,7650,887
|
|
20240118,141300,5624636210,7650,7660,7670,7650,1352
|
|
20240118,141200,5614290120,7660,7650,7660,7650,881
|
|
20240118,141100,5607550460,7620,7630,7650,7620,893
|
|
20240118,141000,5600736240,7620,7630,7630,7610,2597
|
|
20240118,140900,5580955610,7630,7620,7630,7620,457
|
|
20240118,140800,5577473010,7620,7630,7630,7620,136
|
|
20240118,140700,5576435830,7630,7630,7630,7620,589
|
|
20240118,140600,5571947090,7630,7640,7640,7630,561
|
|
20240118,140500,5567666010,7640,7640,7640,7630,565
|
|
20240118,140400,5563352610,7640,7640,7650,7640,134
|
|
20240118,140300,5562328830,7630,7650,7650,7630,131
|
|
20240118,140200,5561328460,7650,7640,7650,7640,1865
|
|
20240118,140100,5547079740,7640,7620,7640,7620,1066
|
|
20240118,140000,5538949780,7630,7620,7630,7620,262
|
|
20240118,135900,5536951220,7640,7620,7640,7620,961
|
|
20240118,135800,5529620800,7620,7600,7620,7600,1237
|
|
20240118,135700,5520208720,7600,7600,7610,7590,2635
|
|
20240118,135600,5500189140,7600,7600,7600,7590,407
|
|
20240118,135500,5497097080,7600,7610,7610,7590,1220
|
|
20240118,135400,5487828900,7600,7610,7620,7600,2776
|
|
20240118,135300,5466724760,7620,7620,7620,7600,511
|
|
20240118,135200,5462834450,7610,7620,7620,7610,889
|
|
20240118,135100,5456068590,7620,7610,7620,7600,7033
|
|
20240118,135000,5402567870,7610,7640,7640,7610,6359
|
|
20240118,134900,5354127780,7630,7640,7650,7630,1040
|
|
20240118,134800,5346188900,7640,7650,7650,7640,659
|
|
20240118,134700,5341153790,7650,7640,7650,7640,220
|
|
20240118,134600,5339472960,7640,7650,7650,7630,2308
|
|
20240118,134500,5321849660,7650,7640,7650,7640,549
|
|
20240118,134400,5317652950,7630,7640,7640,7630,687
|
|
20240118,134300,5312408050,7620,7650,7650,7620,4356
|
|
20240118,134200,5279159020,7650,7640,7650,7640,589
|
|
20240118,134100,5274659020,7650,7650,7670,7640,1093
|
|
20240118,134000,5266301210,7650,7680,7680,7650,1763
|
|
20240118,133900,5252786320,7670,7700,7710,7670,2174
|
|
20240118,133800,5236084800,7700,7700,7700,7690,435
|
|
20240118,133700,5232739350,7720,7720,7720,7700,120
|
|
20240118,133600,5231815130,7720,7720,7720,7700,1806
|
|
20240118,133500,5217898520,7720,7720,7720,7710,454
|
|
20240118,133400,5214398100,7720,7720,7720,7710,7
|
|
20240118,133300,5214344090,7730,7730,7730,7710,32
|
|
20240118,133200,5214096750,7730,7710,7730,7710,1224
|
|
20240118,133100,5204642910,7710,7710,7710,7710,151
|
|
20240118,133000,5203478700,7710,7710,7720,7700,1895
|
|
20240118,132900,5188885900,7710,7710,7710,7710,280
|
|
20240118,132800,5186727100,7710,7700,7720,7690,2526
|
|
20240118,132700,5167259380,7700,7700,7700,7700,35
|
|
20240118,132600,5166989880,7680,7740,7760,7650,27494
|
|
20240118,132500,4955827500,7760,7740,7760,7730,1926
|
|
20240118,132400,4940929820,7770,7750,7770,7730,647
|
|
20240118,132300,4935918350,7750,7740,7750,7720,765
|
|
20240118,132200,4930003190,7750,7750,7760,7740,2224
|
|
20240118,132100,4912781280,7760,7750,7760,7740,4017
|
|
20240118,132000,4881680010,7750,7790,7790,7750,1102
|
|
20240118,131900,4873118600,7780,7780,7780,7770,492
|
|
20240118,131800,4869294840,7800,7790,7800,7770,1037
|
|
20240118,131700,4861218270,7790,7780,7790,7780,14
|
|
20240118,131600,4861109340,7790,7790,7790,7780,1015
|
|
20240118,131500,4853212390,7800,7800,7810,7790,651
|
|
20240118,131400,4848134920,7800,7790,7810,7790,2196
|
|
20240118,131300,4831027390,7790,7810,7820,7790,942
|
|
20240118,131200,4823676420,7820,7810,7820,7800,1060
|
|
20240118,131100,4815406380,7820,7830,7840,7810,2057
|
|
20240118,131000,4799313740,7830,7790,7830,7790,3751
|
|
20240118,130900,4770026970,7790,7780,7800,7780,308
|
|
20240118,130800,4767629640,7800,7790,7800,7790,1833
|
|
20240118,130700,4753344010,7790,7790,7790,7770,466
|
|
20240118,130600,4749719170,7790,7800,7800,7780,324
|
|
20240118,130500,4747196780,7800,7800,7800,7790,325
|
|
20240118,130400,4744662400,7800,7750,7800,7750,2668
|
|
20240118,130300,4723924580,7740,7750,7750,7740,378
|
|
20240118,130200,4720998730,7740,7750,7760,7740,129
|
|
20240118,130100,4720000070,7760,7760,7760,7750,290
|
|
20240118,130000,4717752530,7770,7770,7770,7760,15
|
|
20240118,125900,4717635990,7770,7770,7770,7770,229
|
|
20240118,125800,4715856660,7760,7770,7780,7760,1735
|
|
20240118,125700,4702385950,7780,7780,7780,7770,286
|
|
20240118,125600,4700162710,7780,7770,7780,7770,2
|
|
20240118,125500,4700147160,7780,7780,7780,7780,13
|
|
20240118,125400,4700046020,7780,7770,7780,7770,45
|
|
20240118,125300,4699696340,7780,7770,7780,7770,352
|
|
20240118,125200,4696960650,7780,7770,7780,7770,313
|
|
20240118,125100,4694526600,7780,7770,7780,7770,342
|
|
20240118,125000,4691869200,7780,7780,7780,7780,29
|
|
20240118,124900,4691643580,7780,7790,7790,7780,281
|
|
20240118,124800,4689457390,7790,7790,7790,7780,57
|
|
20240118,124700,4689013760,7790,7790,7790,7780,2072
|
|
20240118,124600,4672884180,7790,7780,7790,7780,126
|
|
20240118,124500,4671903890,7770,7780,7780,7770,120
|
|
20240118,124400,4670970760,7810,7800,7810,7780,950
|
|
20240118,124300,4663563710,7800,7800,7810,7780,1152
|
|
20240118,124200,4654598140,7800,7810,7810,7800,318
|
|
20240118,124100,4652114860,7810,7810,7820,7780,2639
|
|
20240118,124000,4631508850,7810,7820,7820,7790,1098
|
|
20240118,123900,4622938530,7820,7790,7830,7790,1692
|
|
20240118,123800,4609736230,7790,7790,7790,7790,185
|
|
20240118,123700,4608295080,7770,7790,7790,7770,633
|
|
20240118,123600,4603373830,7790,7820,7820,7790,712
|
|
20240118,123500,4597824490,7820,7760,7840,7750,16112
|
|
20240118,123400,4472184540,7760,7760,7770,7760,303
|
|
20240118,123300,4469833240,7760,7760,7760,7750,994
|
|
20240118,123200,4462120050,7760,7760,7760,7760,230
|
|
20240118,123100,4460335250,7760,7760,7760,7760,186
|
|
20240118,123000,4458891890,7760,7750,7760,7750,342
|
|
20240118,122900,4456241370,7750,7740,7760,7740,1512
|
|
20240118,122800,4444512270,7750,7750,7750,7740,1185
|
|
20240118,122700,4435332450,7760,7740,7760,7740,297
|
|
20240118,122600,4433031460,7740,7730,7740,7730,17
|
|
20240118,122500,4432899920,7740,7730,7740,7730,103
|
|
20240118,122400,4432102990,7740,7730,7740,7730,949
|
|
20240118,122300,4424762100,7740,7730,7740,7730,318
|
|
20240118,122200,4422303940,7730,7720,7740,7720,278
|
|
20240118,122100,4420155570,7720,7720,7720,7710,118
|
|
20240118,122000,4419245520,7720,7720,7720,7700,574
|
|
20240118,121900,4414818110,7720,7740,7740,7710,875
|
|
20240118,121800,4408069910,7740,7740,7740,7720,550
|
|
20240118,121700,4403815210,7740,7710,7740,7710,2341
|
|
20240118,121600,4385745550,7730,7710,7740,7710,238
|
|
20240118,121500,4383907220,7740,7740,7740,7720,131
|
|
20240118,121400,4382894080,7750,7730,7750,7730,1001
|
|
20240118,121300,4375141660,7740,7710,7740,7690,1002
|
|
20240118,121200,4367388290,7710,7700,7710,7690,73
|
|
20240118,121100,4366825710,7700,7690,7700,7680,1772
|
|
20240118,121000,4353201150,7690,7690,7690,7690,10
|
|
20240118,120900,4353124250,7690,7710,7710,7660,2558
|
|
20240118,120800,4333505340,7700,7700,7710,7700,548
|
|
20240118,120700,4329282360,7710,7690,7710,7660,3537
|
|
20240118,120600,4302142530,7690,7700,7700,7680,2032
|
|
20240118,120500,4286528010,7700,7710,7710,7690,572
|
|
20240118,120400,4282126520,7710,7710,7710,7710,217
|
|
20240118,120300,4280453450,7710,7690,7710,7690,83
|
|
20240118,120200,4279814540,7680,7710,7710,7680,3
|
|
20240118,120100,4279791470,7680,7710,7710,7680,3329
|
|
20240118,120000,4254208320,7710,7710,7710,7710,100
|
|
20240118,115900,4253437320,7710,7690,7710,7690,233
|
|
20240118,115800,4251642690,7690,7710,7710,7690,178
|
|
20240118,115700,4250273850,7700,7680,7710,7680,396
|
|
20240118,115600,4247227770,7690,7700,7730,7690,2028
|
|
20240118,115500,4231631960,7700,7720,7740,7700,8300
|
|
20240118,115400,4167685430,7720,7720,7720,7720,1813
|
|
20240118,115300,4153689070,7730,7730,7730,7730,39
|
|
20240118,115200,4153387600,7740,7740,7740,7740,2
|
|
20240118,115100,4153372120,7740,7720,7740,7720,13
|
|
20240118,115000,4153271520,7720,7740,7740,7710,705
|
|
20240118,114900,4147831350,7740,7740,7740,7740,3
|
|
20240118,114800,4147808130,7750,7730,7750,7720,2097
|
|
20240118,114700,4131610290,7740,7730,7740,7730,149
|
|
20240118,114600,4130458450,7730,7720,7730,7720,4099
|
|
20240118,114500,4098783170,7720,7740,7740,7720,403
|
|
20240118,114400,4095667980,7730,7730,7740,7730,1234
|
|
20240118,114300,4086126980,7740,7740,7740,7740,533
|
|
20240118,114200,4082001560,7750,7740,7760,7740,1217
|
|
20240118,114100,4072578330,7740,7740,7740,7730,269
|
|
20240118,114000,4070498930,7740,7730,7740,7730,176
|
|
20240118,113900,4069137520,7730,7730,7750,7730,983
|
|
20240118,113800,4061536890,7740,7730,7740,7720,2706
|
|
20240118,113700,4040632130,7740,7740,7740,7730,612
|
|
20240118,113600,4035901010,7740,7740,7750,7730,3045
|
|
20240118,113500,4012330850,7750,7750,7750,7750,79
|
|
20240118,113400,4011718600,7770,7760,7770,7750,998
|
|
20240118,113300,4003980010,7770,7750,7770,7750,685
|
|
20240118,113200,3998671020,7770,7770,7770,7750,2109
|
|
20240118,113100,3982309920,7780,7770,7780,7760,1173
|
|
20240118,113000,3973193540,7780,7770,7780,7770,4
|
|
20240118,112900,3973162430,7780,7780,7780,7760,1834
|
|
20240118,112800,3958910880,7780,7780,7780,7770,69
|
|
20240118,112700,3958374680,7770,7790,7790,7770,8
|
|
20240118,112600,3958312440,7790,7780,7790,7770,244
|
|
20240118,112500,3956416400,7770,7780,7790,7770,455
|
|
20240118,112400,3952876990,7780,7780,7780,7770,545
|
|
20240118,112300,3948637390,7780,7790,7790,7770,1827
|
|
20240118,112200,3934423280,7790,7790,7790,7780,366
|
|
20240118,112100,3931572640,7790,7790,7790,7780,185
|
|
20240118,112000,3930132660,7790,7780,7790,7770,2572
|
|
20240118,111900,3910107710,7770,7760,7790,7760,1394
|
|
20240118,111800,3899271850,7760,7770,7770,7760,288
|
|
20240118,111700,3897036760,7780,7770,7780,7760,944
|
|
20240118,111600,3889711070,7780,7770,7780,7770,1051
|
|
20240118,111500,3881544290,7780,7760,7780,7750,1551
|
|
20240118,111400,3869504520,7760,7720,7760,7720,975
|
|
20240118,111300,3861959730,7720,7750,7750,7720,2507
|
|
20240118,111200,3842571750,7740,7740,7750,7740,80
|
|
20240118,111100,3841951990,7750,7740,7750,7740,173
|
|
20240118,111000,3840612240,7750,7750,7750,7750,702
|
|
20240118,110900,3835171740,7760,7750,7770,7750,710
|
|
20240118,110800,3829664210,7750,7760,7770,7730,593
|
|
20240118,110700,3825063980,7770,7770,7770,7730,14688
|
|
20240118,110600,3711298020,7760,7770,7770,7760,184
|
|
20240118,110500,3709869650,7780,7780,7780,7750,745
|
|
20240118,110400,3704088820,7760,7770,7780,7760,351
|
|
20240118,110300,3701362960,7780,7760,7780,7760,560
|
|
20240118,110200,3697012860,7770,7760,7770,7760,70
|
|
20240118,110100,3696469510,7770,7750,7770,7750,103
|
|
20240118,110000,3695670770,7750,7780,7780,7750,5558
|
|
20240118,105900,3652515630,7790,7780,7790,7780,2213
|
|
20240118,105800,3635298480,7780,7780,7780,7780,1540
|
|
20240118,105700,3623317280,7780,7790,7790,7780,845
|
|
20240118,105600,3616743160,7790,7790,7790,7770,2030
|
|
20240118,105500,3600951550,7790,7780,7790,7780,2910
|
|
20240118,105400,3578311070,7790,7800,7800,7780,3217
|
|
20240118,105300,3553270740,7790,7800,7800,7790,1642
|
|
20240118,105200,3540475810,7810,7810,7810,7790,336
|
|
20240118,105100,3537854900,7810,7810,7820,7810,86
|
|
20240118,105000,3537182790,7820,7790,7820,7790,537
|
|
20240118,104900,3532996710,7790,7780,7820,7780,1395
|
|
20240118,104800,3522118000,7780,7780,7780,7780,766
|
|
20240118,104700,3516158520,7780,7790,7800,7780,2824
|
|
20240118,104600,3494170680,7790,7790,7800,7780,2491
|
|
20240118,104500,3474784680,7790,7790,7800,7790,1469
|
|
20240118,104400,3463340990,7810,7800,7810,7800,1288
|
|
20240118,104300,3453292630,7800,7810,7810,7800,18548
|
|
20240118,104200,3308441820,7810,7820,7830,7810,528
|
|
20240118,104100,3304312480,7820,7820,7820,7810,1604
|
|
20240118,104000,3291779800,7810,7780,7810,7780,1704
|
|
20240118,103900,3278480990,7780,7800,7800,7770,10490
|
|
20240118,103800,3196765490,7810,7810,7810,7810,835
|
|
20240118,103700,3190244140,7810,7810,7810,7800,289
|
|
20240118,103600,3187988240,7810,7820,7820,7810,747
|
|
20240118,103500,3182153870,7820,7820,7820,7810,1400
|
|
20240118,103400,3171217050,7820,7830,7830,7820,279
|
|
20240118,103300,3169035240,7830,7810,7830,7810,630
|
|
20240118,103200,3164106690,7810,7820,7820,7810,712
|
|
20240118,103100,3158540750,7820,7810,7820,7800,1188
|
|
20240118,103000,3149262570,7810,7820,7830,7810,3377
|
|
20240118,102900,3122882910,7820,7810,7830,7810,3664
|
|
20240118,102800,3094264250,7810,7820,7830,7810,4319
|
|
20240118,102700,3060527780,7820,7830,7830,7820,1113
|
|
20240118,102600,3051821920,7830,7850,7850,7830,753
|
|
20240118,102500,3045925430,7830,7810,7840,7810,1214
|
|
20240118,102400,3036420220,7810,7880,7890,7810,11650
|
|
20240118,102300,2944988340,7880,7890,7900,7860,3271
|
|
20240118,102200,2919245600,7900,7910,7920,7870,10363
|
|
20240118,102100,2837437040,7910,7870,7920,7870,13787
|
|
20240118,102000,2728447830,7880,7880,7890,7870,5168
|
|
20240118,101900,2687720860,7880,7860,7880,7840,3318
|
|
20240118,101800,2661623160,7860,7850,7860,7840,3657
|
|
20240118,101700,2632896190,7830,7840,7840,7830,1060
|
|
20240118,101600,2624594130,7840,7850,7860,7840,3358
|
|
20240118,101500,2598234990,7860,7850,7860,7850,1024
|
|
20240118,101400,2590191750,7860,7820,7860,7820,7203
|
|
20240118,101300,2533670910,7800,7820,7830,7800,4174
|
|
20240118,101200,2501074630,7830,7840,7850,7830,1590
|
|
20240118,101100,2488610890,7840,7840,7840,7810,1840
|
|
20240118,101000,2474208090,7850,7840,7850,7820,1330
|
|
20240118,100900,2463780050,7840,7820,7850,7800,2340
|
|
20240118,100800,2445458860,7800,7830,7840,7790,5144
|
|
20240118,100700,2405289980,7830,7850,7850,7830,5612
|
|
20240118,100600,2361318890,7840,7850,7850,7840,1891
|
|
20240118,100500,2346487780,7860,7860,7860,7850,1189
|
|
20240118,100400,2337152870,7860,7860,7860,7850,1135
|
|
20240118,100300,2328242670,7860,7850,7860,7840,2745
|
|
20240118,100200,2306696630,7860,7870,7870,7850,1651
|
|
20240118,100100,2293732720,7870,7860,7870,7850,786
|
|
20240118,100000,2287556030,7860,7860,7880,7850,3142
|
|
20240118,095900,2262859490,7850,7870,7880,7840,1419
|
|
20240118,095800,2251699790,7870,7870,7880,7850,4299
|
|
20240118,095700,2217897180,7870,7850,7870,7850,3441
|
|
20240118,095600,2190845650,7860,7870,7870,7840,2031
|
|
20240118,095500,2174893020,7870,7890,7890,7830,18781
|
|
20240118,095400,2027638360,7890,7880,7890,7870,3345
|
|
20240118,095300,2001293040,7870,7880,7880,7860,4719
|
|
20240118,095200,1964138670,7870,7850,7880,7840,2658
|
|
20240118,095100,1943225570,7830,7850,7850,7820,2250
|
|
20240118,095000,1925603240,7850,7880,7880,7840,10368
|
|
20240118,094900,1844084080,7880,7860,7890,7850,7712
|
|
20240118,094800,1783399790,7870,7830,7870,7830,3017
|
|
20240118,094700,1759717750,7840,7840,7840,7830,2420
|
|
20240118,094600,1740748360,7840,7860,7860,7840,3746
|
|
20240118,094500,1711336090,7860,7840,7860,7830,5182
|
|
20240118,094400,1670684760,7840,7800,7840,7800,4541
|
|
20240118,094300,1635181980,7800,7790,7800,7790,2283
|
|
20240118,094200,1617379920,7790,7800,7800,7780,1931
|
|
20240118,094100,1602351730,7770,7830,7830,7770,6467
|
|
20240118,094000,1551968050,7830,7830,7840,7820,5920
|
|
20240118,093900,1505635460,7830,7830,7830,7820,4354
|
|
20240118,093800,1471549430,7830,7800,7830,7790,3154
|
|
20240118,093700,1446929000,7790,7810,7810,7790,818
|
|
20240118,093600,1440548260,7810,7810,7810,7770,6933
|
|
20240118,093500,1386548790,7810,7800,7810,7790,1250
|
|
20240118,093400,1376792770,7810,7830,7830,7790,5422
|
|
20240118,093300,1334449540,7830,7840,7840,7810,4793
|
|
20240118,093200,1296949270,7840,7830,7840,7810,9419
|
|
20240118,093100,1223237340,7830,7800,7830,7780,7239
|
|
20240118,093000,1166808000,7800,7790,7800,7780,5673
|
|
20240118,092900,1122644250,7790,7810,7810,7780,3284
|
|
20240118,092800,1097032360,7810,7780,7810,7770,1977
|
|
20240118,092700,1081627820,7780,7770,7830,7770,15579
|
|
20240118,092600,960172350,7770,7730,7770,7730,6384
|
|
20240118,092500,910706120,7730,7700,7730,7700,1795
|
|
20240118,092400,896860400,7720,7700,7720,7700,995
|
|
20240118,092300,889191140,7700,7720,7720,7690,3587
|
|
20240118,092200,861576290,7720,7690,7730,7690,1726
|
|
20240118,092100,848282330,7690,7690,7690,7670,4985
|
|
20240118,092000,810003480,7700,7730,7740,7690,6240
|
|
20240118,091900,761888270,7740,7740,7740,7730,693
|
|
20240118,091800,756530700,7740,7740,7740,7720,2840
|
|
20240118,091700,734592080,7720,7730,7740,7710,5387
|
|
20240118,091600,692993510,7740,7750,7750,7710,3499
|
|
20240118,091500,665932680,7750,7720,7750,7720,10243
|
|
20240118,091400,586725000,7730,7730,7740,7700,5566
|
|
20240118,091300,543763270,7740,7700,7740,7700,4385
|
|
20240118,091200,509922740,7700,7700,7700,7680,369
|
|
20240118,091100,507084410,7700,7700,7710,7680,2508
|
|
20240118,091000,487800300,7680,7680,7720,7670,4326
|
|
20240118,090900,454496930,7680,7610,7690,7600,6962
|
|
20240118,090800,401281870,7640,7610,7640,7590,4337
|
|
20240118,090700,368317830,7590,7680,7710,7590,6088
|
|
20240118,090600,321852600,7660,7730,7730,7660,5730
|
|
20240118,090500,277748930,7720,7730,7740,7690,5986
|
|
20240118,090400,231551490,7740,7730,7750,7710,2534
|
|
20240118,090300,211946540,7710,7700,7730,7700,2866
|
|
20240118,090200,189857330,7710,7730,7750,7700,4742
|
|
20240118,090100,153239080,7730,7680,7730,7680,3920
|
|
20240118,090000,123051910,7690,7660,7750,7650,15585
|