537 lines
29 KiB
CSV
537 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185400,7761529870,13700,13700,13700,13700,11613
|
|
20240102,185300,7761529870,13700,13700,13700,13700,0
|
|
20240102,185200,7761529870,13700,13700,13700,13700,0
|
|
20240102,185100,7761529870,13700,13700,13700,13700,0
|
|
20240102,185000,7761529870,13700,13700,13700,13700,0
|
|
20240102,184900,7761529870,13700,13700,13700,13700,0
|
|
20240102,184800,7761529870,13700,13700,13700,13700,0
|
|
20240102,184700,7761529870,13700,13700,13700,13700,0
|
|
20240102,184600,7761529870,13700,13700,13700,13700,0
|
|
20240102,184500,7761529870,13700,13700,13700,13700,0
|
|
20240102,184400,7761529870,13700,13700,13700,13700,0
|
|
20240102,184300,7761529870,13700,13700,13700,13700,0
|
|
20240102,184200,7761529870,13700,13700,13700,13700,0
|
|
20240102,184100,7761529870,13700,13700,13700,13700,0
|
|
20240102,184000,7761529870,13700,13700,13700,13700,0
|
|
20240102,183900,7761529870,13700,13700,13700,13700,0
|
|
20240102,183800,7761529870,13700,13700,13700,13700,0
|
|
20240102,183700,7761529870,13700,13700,13700,13700,0
|
|
20240102,183600,7761529870,13700,13700,13700,13700,0
|
|
20240102,183500,7761529870,13700,13700,13700,13700,0
|
|
20240102,183400,7761529870,13700,13700,13700,13700,0
|
|
20240102,183300,7761529870,13700,13700,13700,13700,0
|
|
20240102,183200,7761529870,13700,13700,13700,13700,0
|
|
20240102,183100,7761529870,13700,13700,13700,13700,0
|
|
20240102,183000,7761529870,13700,13700,13700,13700,0
|
|
20240102,182900,7761529870,13700,13700,13700,13700,0
|
|
20240102,182800,7761529870,13700,13700,13700,13700,0
|
|
20240102,182700,7761529870,13700,13700,13700,13700,0
|
|
20240102,182600,7761529870,13700,13700,13700,13700,0
|
|
20240102,182500,7761529870,13700,13700,13700,13700,0
|
|
20240102,182400,7761529870,13700,13700,13700,13700,11613
|
|
20240102,182300,7761529870,13700,13700,13700,13700,0
|
|
20240102,182200,7761529870,13700,13700,13700,13700,0
|
|
20240102,182100,7761529870,13700,13700,13700,13700,0
|
|
20240102,182000,7761529870,13700,13700,13700,13700,0
|
|
20240102,181900,7761529870,13700,13700,13700,13700,0
|
|
20240102,181800,7761529870,13700,13700,13700,13700,0
|
|
20240102,181700,7761529870,13700,13700,13700,13700,0
|
|
20240102,181600,7761529870,13700,13700,13700,13700,0
|
|
20240102,181500,7761529870,13700,13700,13700,13700,0
|
|
20240102,181400,7761529870,13700,13700,13700,13700,0
|
|
20240102,181300,7761529870,13700,13700,13700,13700,0
|
|
20240102,181200,7761529870,13700,13700,13700,13700,0
|
|
20240102,181100,7761529870,13700,13700,13700,13700,0
|
|
20240102,181000,7761529870,13700,13700,13700,13700,0
|
|
20240102,180900,7761529870,13700,13700,13700,13700,0
|
|
20240102,180800,7761529870,13700,13700,13700,13700,0
|
|
20240102,180700,7761529870,13700,13700,13700,13700,0
|
|
20240102,180600,7761529870,13700,13700,13700,13700,0
|
|
20240102,180500,7761529870,13700,13700,13700,13700,0
|
|
20240102,180400,7761529870,13700,13700,13700,13700,0
|
|
20240102,180300,7761529870,13700,13700,13700,13700,0
|
|
20240102,180200,7761529870,13700,13700,13700,13700,0
|
|
20240102,180100,7761529870,13700,13700,13700,13700,0
|
|
20240102,180000,7761529870,13700,13700,13700,13700,0
|
|
20240102,175900,7761529870,13700,13700,13700,13700,0
|
|
20240102,175800,7761529870,13700,13700,13700,13700,0
|
|
20240102,175700,7761529870,13700,13700,13700,13700,0
|
|
20240102,175600,7761529870,13700,13700,13700,13700,0
|
|
20240102,175500,7761529870,13700,13700,13700,13700,0
|
|
20240102,175400,7761529870,13700,13700,13700,13700,11613
|
|
20240102,175300,7761529870,13700,13700,13700,13700,0
|
|
20240102,175200,7761529870,13700,13700,13700,13700,0
|
|
20240102,175100,7761529870,13700,13700,13700,13700,0
|
|
20240102,175000,7761529870,13700,13700,13700,13700,0
|
|
20240102,174900,7761529870,13700,13700,13700,13700,0
|
|
20240102,174800,7761529870,13700,13700,13700,13700,0
|
|
20240102,174700,7761529870,13700,13700,13700,13700,0
|
|
20240102,174600,7761529870,13700,13700,13700,13700,0
|
|
20240102,174500,7761529870,13700,13700,13700,13700,0
|
|
20240102,174400,7761529870,13700,13700,13700,13700,0
|
|
20240102,174300,7761529870,13700,13700,13700,13700,0
|
|
20240102,174200,7761529870,13700,13700,13700,13700,0
|
|
20240102,174100,7761529870,13700,13700,13700,13700,0
|
|
20240102,174000,7761529870,13700,13700,13700,13700,0
|
|
20240102,173900,7761529870,13700,13700,13700,13700,0
|
|
20240102,173800,7761529870,13700,13700,13700,13700,0
|
|
20240102,173700,7761529870,13700,13700,13700,13700,0
|
|
20240102,173600,7761529870,13700,13700,13700,13700,0
|
|
20240102,173500,7761529870,13700,13700,13700,13700,0
|
|
20240102,173400,7761529870,13700,13700,13700,13700,0
|
|
20240102,173300,7761529870,13700,13700,13700,13700,0
|
|
20240102,173200,7761529870,13700,13700,13700,13700,0
|
|
20240102,173100,7761529870,13700,13700,13700,13700,0
|
|
20240102,173000,7761529870,13700,13700,13700,13700,0
|
|
20240102,172900,7761529870,13700,13700,13700,13700,0
|
|
20240102,172800,7761529870,13700,13700,13700,13700,0
|
|
20240102,172700,7761529870,13700,13700,13700,13700,0
|
|
20240102,172600,7761529870,13700,13700,13700,13700,0
|
|
20240102,172500,7761529870,13700,13700,13700,13700,0
|
|
20240102,172400,7761529870,13700,13700,13700,13700,11613
|
|
20240102,172300,7761529870,13700,13700,13700,13700,0
|
|
20240102,172200,7761529870,13700,13700,13700,13700,0
|
|
20240102,172100,7761529870,13700,13700,13700,13700,0
|
|
20240102,172000,7761529870,13700,13700,13700,13700,0
|
|
20240102,171900,7761529870,13700,13700,13700,13700,0
|
|
20240102,171800,7761529870,13700,13700,13700,13700,0
|
|
20240102,171700,7761529870,13700,13700,13700,13700,0
|
|
20240102,171600,7761529870,13700,13700,13700,13700,0
|
|
20240102,171500,7761529870,13700,13700,13700,13700,0
|
|
20240102,171400,7761529870,13700,13700,13700,13700,0
|
|
20240102,171300,7761529870,13700,13700,13700,13700,0
|
|
20240102,171200,7761529870,13700,13700,13700,13700,0
|
|
20240102,171100,7761529870,13700,13700,13700,13700,0
|
|
20240102,171000,7761529870,13700,13700,13700,13700,0
|
|
20240102,170900,7761529870,13700,13700,13700,13700,0
|
|
20240102,170800,7761529870,13700,13700,13700,13700,0
|
|
20240102,170700,7761529870,13700,13700,13700,13700,0
|
|
20240102,170600,7761529870,13700,13700,13700,13700,0
|
|
20240102,170500,7761529870,13700,13700,13700,13700,0
|
|
20240102,170400,7761529870,13700,13700,13700,13700,0
|
|
20240102,170300,7761529870,13700,13700,13700,13700,0
|
|
20240102,170200,7761529870,13700,13700,13700,13700,0
|
|
20240102,170100,7761529870,13700,13700,13700,13700,0
|
|
20240102,170000,7761529870,13700,13700,13700,13700,0
|
|
20240102,165900,7761529870,13700,13700,13700,13700,0
|
|
20240102,165800,7761529870,13700,13700,13700,13700,0
|
|
20240102,165700,7761529870,13700,13700,13700,13700,0
|
|
20240102,165600,7761529870,13700,13700,13700,13700,0
|
|
20240102,165500,7761529870,13700,13700,13700,13700,0
|
|
20240102,165400,7761529870,13700,13700,13700,13700,11613
|
|
20240102,165300,7761529870,13700,13700,13700,13700,0
|
|
20240102,165200,7761529870,13700,13700,13700,13700,0
|
|
20240102,165100,7761529870,13700,13700,13700,13700,0
|
|
20240102,165000,7761529870,13700,13700,13700,13700,0
|
|
20240102,164900,7761529870,13700,13700,13700,13700,0
|
|
20240102,164800,7761529870,13700,13700,13700,13700,0
|
|
20240102,164700,7761529870,13700,13700,13700,13700,0
|
|
20240102,164600,7761529870,13700,13700,13700,13700,0
|
|
20240102,164500,7761529870,13700,13700,13700,13700,0
|
|
20240102,164400,7761529870,13700,13700,13700,13700,0
|
|
20240102,164300,7761529870,13700,13700,13700,13700,0
|
|
20240102,164200,7761529870,13700,13700,13700,13700,0
|
|
20240102,164100,7761529870,13700,13700,13700,13700,0
|
|
20240102,164000,7761529870,13700,13700,13700,13700,0
|
|
20240102,163900,7761529870,13700,13700,13700,13700,0
|
|
20240102,163800,7761529870,13700,13700,13700,13700,0
|
|
20240102,163700,7761529870,13700,13700,13700,13700,0
|
|
20240102,163600,7761529870,13700,13700,13700,13700,0
|
|
20240102,163500,7761529870,13700,13700,13700,13700,0
|
|
20240102,163400,7761529870,13700,13700,13700,13700,0
|
|
20240102,163300,7761529870,13700,13700,13700,13700,0
|
|
20240102,163200,7761529870,13700,13700,13700,13700,0
|
|
20240102,163100,7761529870,13700,13700,13700,13700,0
|
|
20240102,163000,7761529870,13700,13700,13700,13700,0
|
|
20240102,162900,7761529870,13700,13700,13700,13700,0
|
|
20240102,162800,7761529870,13700,13700,13700,13700,0
|
|
20240102,162700,7761529870,13700,13700,13700,13700,0
|
|
20240102,162600,7761529870,13700,13700,13700,13700,0
|
|
20240102,162500,7761529870,13700,13700,13700,13700,0
|
|
20240102,162400,7761529870,13700,13700,13700,13700,11613
|
|
20240102,162300,7761529870,13700,13700,13700,13700,0
|
|
20240102,162200,7761529870,13700,13700,13700,13700,0
|
|
20240102,162100,7761529870,13700,13700,13700,13700,0
|
|
20240102,162000,7761529870,13700,13700,13700,13700,0
|
|
20240102,161900,7761529870,13700,13700,13700,13700,0
|
|
20240102,161800,7761529870,13700,13700,13700,13700,0
|
|
20240102,161700,7761529870,13700,13700,13700,13700,0
|
|
20240102,161600,7761529870,13700,13700,13700,13700,0
|
|
20240102,161500,7761529870,13700,13700,13700,13700,0
|
|
20240102,161400,7761529870,13700,13700,13700,13700,0
|
|
20240102,161300,7761529870,13700,13700,13700,13700,0
|
|
20240102,161200,7761529870,13700,13700,13700,13700,0
|
|
20240102,161100,7761529870,13700,13700,13700,13700,0
|
|
20240102,161000,7761529870,13700,13700,13700,13700,0
|
|
20240102,160900,7761529870,13700,13700,13700,13700,0
|
|
20240102,160800,7761529870,13700,13700,13700,13700,0
|
|
20240102,160700,7761529870,13700,13700,13700,13700,0
|
|
20240102,160600,7761529870,13700,13700,13700,13700,0
|
|
20240102,160500,7761529870,13700,13700,13700,13700,0
|
|
20240102,160400,7761529870,13700,13700,13700,13700,0
|
|
20240102,160300,7761529870,13700,13700,13700,13700,0
|
|
20240102,160200,7761529870,13700,13700,13700,13700,0
|
|
20240102,160100,7761529870,13700,13700,13700,13700,0
|
|
20240102,160000,7761529870,13700,13700,13700,13700,0
|
|
20240102,155900,7761529870,13700,13700,13700,13700,0
|
|
20240102,155800,7761529870,13700,13700,13700,13700,0
|
|
20240102,155700,7761529870,13700,13700,13700,13700,0
|
|
20240102,155600,7761529870,13700,13700,13700,13700,0
|
|
20240102,155500,7761529870,13700,13700,13700,13700,0
|
|
20240102,155400,7761529870,13700,13700,13700,13700,11613
|
|
20240102,155300,7761529870,13700,13700,13700,13700,0
|
|
20240102,155200,7761529870,13700,13700,13700,13700,0
|
|
20240102,155100,7761529870,13700,13700,13700,13700,0
|
|
20240102,155000,7761529870,13700,13700,13700,13700,0
|
|
20240102,154900,7761529870,13700,13700,13700,13700,0
|
|
20240102,154800,7761529870,13700,13700,13700,13700,0
|
|
20240102,154700,7761529870,13700,13700,13700,13700,0
|
|
20240102,154600,7761529870,13700,13700,13700,13700,0
|
|
20240102,154500,7761529870,13700,13700,13700,13700,0
|
|
20240102,154400,7761529870,13700,13700,13700,13700,0
|
|
20240102,154300,7761529870,13700,13700,13700,13700,0
|
|
20240102,154200,7761529870,13700,13700,13700,13700,0
|
|
20240102,154100,7761529870,13700,13700,13700,13700,0
|
|
20240102,154000,7761529870,13700,13700,13700,13700,0
|
|
20240102,153900,7761529870,13700,13700,13700,13700,0
|
|
20240102,153800,7761529870,13700,13700,13700,13700,0
|
|
20240102,153700,7761529870,13700,13700,13700,13700,0
|
|
20240102,153600,7761529870,13700,13700,13700,13700,0
|
|
20240102,153500,7761529870,13700,13700,13700,13700,0
|
|
20240102,153400,7761529870,13700,13700,13700,13700,0
|
|
20240102,153300,7761529870,13700,13700,13700,13700,0
|
|
20240102,153200,7761529870,13700,13700,13700,13700,0
|
|
20240102,153100,7761529870,13700,13700,13700,13700,0
|
|
20240102,153000,7761529870,13700,13700,13700,13700,11613
|
|
20240102,152900,7602431770,13690,13690,13690,13690,0
|
|
20240102,152800,7602431770,13690,13690,13690,13690,0
|
|
20240102,152700,7602431770,13690,13690,13690,13690,0
|
|
20240102,152600,7602431770,13690,13690,13690,13690,0
|
|
20240102,152500,7602431770,13690,13690,13690,13690,0
|
|
20240102,152400,7602431770,13690,13690,13690,13690,0
|
|
20240102,152300,7602431770,13690,13690,13690,13690,0
|
|
20240102,152200,7602431770,13690,13690,13690,13690,0
|
|
20240102,152100,7602431770,13690,13690,13690,13690,0
|
|
20240102,152000,7602431770,13690,13690,13690,13690,0
|
|
20240102,151900,7602431770,13690,13700,13700,13690,1557
|
|
20240102,151800,7581106770,13700,13700,13700,13690,1071
|
|
20240102,151700,7566436290,13700,13700,13710,13690,1291
|
|
20240102,151600,7548749550,13700,13690,13700,13680,5533
|
|
20240102,151500,7473005640,13690,13690,13690,13680,1304
|
|
20240102,151400,7455154920,13690,13690,13690,13680,1640
|
|
20240102,151300,7432707070,13680,13680,13690,13680,893
|
|
20240102,151200,7420487460,13690,13710,13710,13690,1049
|
|
20240102,151100,7406118340,13710,13690,13710,13680,2111
|
|
20240102,151000,7377217190,13690,13670,13690,13670,1070
|
|
20240102,150900,7362584160,13640,13660,13680,13640,4862
|
|
20240102,150800,7296188300,13660,13660,13670,13650,3091
|
|
20240102,150700,7253965750,13660,13670,13670,13650,2426
|
|
20240102,150600,7220827300,13670,13680,13690,13670,4800
|
|
20240102,150500,7155132350,13680,13680,13690,13680,1843
|
|
20240102,150400,7129919860,13710,13710,13710,13680,10435
|
|
20240102,150300,6987022290,13720,13730,13730,13710,5563
|
|
20240102,150200,6910709160,13730,13710,13730,13710,2816
|
|
20240102,150100,6872078340,13710,13710,13720,13700,3032
|
|
20240102,150000,6830513640,13710,13710,13720,13700,1751
|
|
20240102,145900,6806508010,13710,13700,13710,13700,3720
|
|
20240102,145800,6755521190,13700,13680,13710,13680,4190
|
|
20240102,145700,6698131490,13690,13670,13700,13660,8855
|
|
20240102,145600,6576988230,13680,13660,13680,13650,3987
|
|
20240102,145500,6522508490,13660,13650,13660,13650,1124
|
|
20240102,145400,6507155760,13650,13660,13660,13650,195
|
|
20240102,145300,6504493050,13660,13650,13660,13650,1284
|
|
20240102,145200,6486954340,13650,13640,13650,13640,3399
|
|
20240102,145100,6440583940,13640,13640,13650,13630,334
|
|
20240102,145000,6436027670,13630,13640,13640,13630,333
|
|
20240102,144900,6431485790,13640,13630,13650,13630,1868
|
|
20240102,144800,6406024770,13640,13640,13640,13640,4016
|
|
20240102,144700,6351246530,13640,13640,13640,13640,241
|
|
20240102,144600,6347959290,13640,13640,13650,13640,1410
|
|
20240102,144500,6328718360,13640,13640,13650,13640,929
|
|
20240102,144400,6316038120,13650,13660,13660,13650,323
|
|
20240102,144300,6311628500,13660,13640,13660,13630,385
|
|
20240102,144200,6306376480,13660,13640,13660,13640,389
|
|
20240102,144100,6301069120,13630,13630,13630,13620,2969
|
|
20240102,144000,6260623660,13630,13630,13670,13620,7408
|
|
20240102,143900,6159454470,13620,13630,13630,13620,26
|
|
20240102,143800,6159100210,13630,13620,13630,13620,846
|
|
20240102,143700,6147572490,13620,13640,13640,13620,5149
|
|
20240102,143600,6077395390,13630,13630,13650,13630,1499
|
|
20240102,143500,6056935370,13650,13640,13650,13630,5726
|
|
20240102,143400,5978810810,13650,13650,13650,13650,1420
|
|
20240102,143300,5959427810,13650,13650,13650,13640,547
|
|
20240102,143200,5951964370,13650,13640,13650,13640,588
|
|
20240102,143100,5943942140,13640,13650,13650,13640,646
|
|
20240102,143000,5935130500,13640,13640,13650,13640,469
|
|
20240102,142900,5928730830,13650,13650,13650,13640,1394
|
|
20240102,142800,5909706160,13650,13640,13660,13640,512
|
|
20240102,142700,5902718460,13640,13630,13640,13630,224
|
|
20240102,142600,5899663140,13640,13650,13650,13640,2692
|
|
20240102,142500,5862930560,13650,13660,13660,13650,391
|
|
20240102,142400,5857592250,13670,13660,13670,13660,643
|
|
20240102,142300,5848807760,13660,13660,13670,13660,708
|
|
20240102,142200,5839133950,13660,13660,13660,13650,652
|
|
20240102,142100,5830230320,13660,13640,13660,13640,551
|
|
20240102,142000,5822710330,13640,13650,13650,13640,926
|
|
20240102,141900,5810072300,13660,13670,13670,13650,1929
|
|
20240102,141800,5783721160,13670,13660,13680,13660,2075
|
|
20240102,141700,5755355950,13660,13650,13670,13650,869
|
|
20240102,141600,5743477030,13670,13660,13670,13650,453
|
|
20240102,141500,5737289010,13660,13660,13670,13660,412
|
|
20240102,141400,5731659380,13660,13650,13680,13650,1148
|
|
20240102,141300,5715970060,13650,13640,13660,13640,1348
|
|
20240102,141200,5697568410,13630,13650,13650,13630,615
|
|
20240102,141100,5689183720,13640,13590,13640,13580,4111
|
|
20240102,141000,5633254570,13590,13590,13610,13590,971
|
|
20240102,140900,5620047280,13590,13590,13590,13580,1034
|
|
20240102,140800,5605996400,13600,13610,13610,13600,4673
|
|
20240102,140700,5542415700,13610,13620,13620,13610,420
|
|
20240102,140600,5536696320,13620,13610,13630,13610,1620
|
|
20240102,140500,5514636010,13610,13620,13620,13610,1405
|
|
20240102,140400,5495501710,13620,13620,13630,13610,1413
|
|
20240102,140300,5476253720,13620,13610,13620,13600,1868
|
|
20240102,140200,5450823470,13610,13610,13620,13600,1293
|
|
20240102,140100,5433222260,13610,13620,13620,13600,647
|
|
20240102,140000,5424413750,13620,13570,13620,13570,2118
|
|
20240102,135900,5395602740,13570,13540,13570,13540,1439
|
|
20240102,135800,5376105010,13550,13550,13550,13540,1218
|
|
20240102,135700,5359601720,13540,13520,13550,13520,1289
|
|
20240102,135600,5342155680,13520,13530,13530,13520,232
|
|
20240102,135500,5339016820,13530,13530,13530,13520,759
|
|
20240102,135400,5328750550,13530,13530,13540,13530,274
|
|
20240102,135300,5325042980,13540,13540,13540,13530,333
|
|
20240102,135200,5320535400,13540,13540,13540,13540,114
|
|
20240102,135100,5318991840,13520,13520,13520,13520,923
|
|
20240102,135000,5306512880,13520,13510,13520,13510,512
|
|
20240102,134900,5299592790,13510,13510,13510,13510,99
|
|
20240102,134800,5298255300,13510,13500,13510,13500,234
|
|
20240102,134700,5295094460,13500,13510,13510,13500,194
|
|
20240102,134600,5292475420,13500,13500,13510,13500,403
|
|
20240102,134500,5287034870,13500,13520,13520,13490,1041
|
|
20240102,134400,5272974340,13520,13520,13520,13510,81
|
|
20240102,134300,5271879460,13520,13540,13540,13520,2070
|
|
20240102,134200,5243879440,13530,13530,13530,13520,554
|
|
20240102,134100,5236383920,13520,13520,13520,13520,544
|
|
20240102,134000,5229029040,13510,13530,13540,13510,1153
|
|
20240102,133900,5213432380,13530,13530,13530,13530,1383
|
|
20240102,133800,5194720390,13530,13500,13530,13500,2108
|
|
20240102,133700,5166235090,13500,13500,13500,13490,155
|
|
20240102,133600,5164143590,13500,13490,13500,13480,265
|
|
20240102,133500,5160568930,13490,13490,13490,13480,518
|
|
20240102,133400,5153581610,13480,13470,13480,13470,1155
|
|
20240102,133300,5138019920,13460,13440,13460,13440,2466
|
|
20240102,133200,5104844080,13440,13440,13440,13440,150
|
|
20240102,133100,5102828080,13440,13440,13440,13430,625
|
|
20240102,133000,5094428580,13440,13430,13440,13430,650
|
|
20240102,132900,5085695360,13430,13440,13440,13430,505
|
|
20240102,132800,5078912240,13440,13440,13440,13440,713
|
|
20240102,132700,5069329520,13440,13440,13440,13440,216
|
|
20240102,132600,5066426480,13440,13440,13440,13430,328
|
|
20240102,132500,5062019340,13440,13430,13440,13430,640
|
|
20240102,132400,5053424040,13430,13430,13440,13430,423
|
|
20240102,132300,5047743140,13430,13430,13430,13420,466
|
|
20240102,132200,5041484800,13430,13420,13430,13410,2477
|
|
20240102,132100,5008244590,13430,13430,13430,13430,283
|
|
20240102,132000,5004443900,13430,13440,13450,13430,443
|
|
20240102,131900,4998491850,13450,13450,13450,13440,162
|
|
20240102,131800,4996314290,13450,13440,13450,13440,741
|
|
20240102,131700,4986349610,13440,13420,13450,13410,1419
|
|
20240102,131600,4967305240,13430,13430,13430,13430,364
|
|
20240102,131500,4962416720,13430,13430,13430,13420,78
|
|
20240102,131400,4961369310,13430,13420,13430,13420,77
|
|
20240102,131300,4960335630,13420,13420,13430,13420,529
|
|
20240102,131200,4953234440,13430,13420,13430,13420,288
|
|
20240102,131100,4949369400,13420,13410,13420,13410,323
|
|
20240102,131000,4945036740,13420,13410,13420,13400,1324
|
|
20240102,130900,4927285870,13410,13410,13410,13400,1036
|
|
20240102,130800,4913396890,13410,13410,13420,13410,807
|
|
20240102,130700,4902572990,13410,13410,13410,13410,553
|
|
20240102,130600,4895157260,13410,13410,13410,13410,214
|
|
20240102,130500,4892287520,13400,13410,13410,13400,1467
|
|
20240102,130400,4872620060,13420,13420,13450,13410,877
|
|
20240102,130300,4860836630,13430,13400,13430,13400,966
|
|
20240102,130200,4847872910,13400,13420,13420,13400,5218
|
|
20240102,130100,4777899340,13420,13420,13430,13410,807
|
|
20240102,130000,4767075330,13420,13430,13430,13410,4082
|
|
20240102,125900,4712281650,13440,13440,13440,13440,28
|
|
20240102,125800,4711905330,13430,13430,13430,13430,100
|
|
20240102,125700,4710562330,13430,13440,13440,13430,152
|
|
20240102,125600,4708520940,13430,13440,13440,13430,171
|
|
20240102,125500,4706223710,13440,13430,13440,13430,21
|
|
20240102,125400,4705941480,13440,13430,13440,13420,467
|
|
20240102,125300,4699672580,13430,13420,13430,13420,1110
|
|
20240102,125200,4684776310,13420,13430,13430,13420,269
|
|
20240102,125100,4681164520,13430,13420,13430,13410,786
|
|
20240102,125000,4670616760,13450,13420,13450,13410,3133
|
|
20240102,124900,4628578270,13420,13420,13420,13420,349
|
|
20240102,124800,4623894690,13420,13420,13420,13420,1519
|
|
20240102,124700,4603509710,13420,13430,13430,13410,7941
|
|
20240102,124600,4496928600,13430,13440,13450,13430,1318
|
|
20240102,124500,4479220970,13440,13460,13460,13440,1140
|
|
20240102,124400,4463898730,13440,13440,13460,13440,453
|
|
20240102,124300,4457810100,13460,13460,13460,13440,285
|
|
20240102,124200,4453977770,13460,13450,13460,13450,72
|
|
20240102,124100,4453008850,13440,13450,13450,13440,288
|
|
20240102,124000,4449137620,13450,13460,13460,13450,357
|
|
20240102,123900,4444335900,13460,13460,13460,13460,123
|
|
20240102,123800,4442680320,13450,13460,13460,13440,168
|
|
20240102,123700,4440420980,13460,13450,13460,13440,646
|
|
20240102,123600,4431733950,13450,13450,13450,13440,239
|
|
20240102,123500,4428520400,13440,13450,13450,13440,664
|
|
20240102,123400,4419591610,13450,13440,13450,13440,317
|
|
20240102,123300,4415330050,13440,13440,13440,13430,429
|
|
20240102,123200,4409564300,13430,13440,13450,13430,880
|
|
20240102,123100,4397739040,13440,13440,13450,13430,2760
|
|
20240102,123000,4360644560,13440,13440,13440,13440,163
|
|
20240102,122900,4358453840,13440,13450,13450,13440,917
|
|
20240102,122800,4346126770,13450,13450,13450,13440,289
|
|
20240102,122700,4342241720,13450,13460,13460,13440,753
|
|
20240102,122600,4332121270,13440,13440,13440,13440,400
|
|
20240102,122500,4326745270,13440,13440,13450,13440,679
|
|
20240102,122400,4317618970,13440,13460,13460,13440,1039
|
|
20240102,122300,4303651540,13460,13460,13460,13450,1184
|
|
20240102,122200,4287724900,13470,13470,13480,13470,48
|
|
20240102,122100,4287078230,13470,13470,13470,13470,3
|
|
20240102,122000,4287037820,13470,13460,13470,13460,366
|
|
20240102,121900,4282108600,13460,13470,13470,13460,278
|
|
20240102,121800,4278365040,13470,13460,13470,13460,275
|
|
20240102,121700,4274662710,13460,13460,13460,13460,78
|
|
20240102,121600,4273612830,13460,13460,13460,13460,206
|
|
20240102,121500,4270840070,13450,13450,13450,13440,543
|
|
20240102,121400,4263536780,13450,13450,13450,13450,181
|
|
20240102,121300,4261102330,13450,13450,13450,13440,141
|
|
20240102,121200,4259206620,13450,13450,13460,13440,865
|
|
20240102,121100,4247572670,13450,13450,13450,13440,290
|
|
20240102,121000,4243672500,13450,13450,13460,13450,525
|
|
20240102,120900,4236611170,13460,13450,13460,13450,56
|
|
20240102,120800,4235857500,13450,13460,13460,13450,503
|
|
20240102,120700,4229090870,13460,13450,13460,13450,13
|
|
20240102,120600,4228915950,13450,13450,13450,13450,209
|
|
20240102,120500,4226104900,13450,13450,13450,13440,1170
|
|
20240102,120400,4210368420,13450,13440,13450,13440,211
|
|
20240102,120300,4207532000,13440,13430,13440,13430,209
|
|
20240102,120200,4204723960,13430,13410,13440,13410,2751
|
|
20240102,120100,4167801930,13410,13440,13440,13410,9886
|
|
20240102,120000,4035082860,13440,13490,13490,13440,5484
|
|
20240102,115900,3961272220,13490,13490,13490,13480,268
|
|
20240102,115800,3957656990,13490,13480,13490,13470,633
|
|
20240102,115700,3949124270,13480,13470,13480,13470,536
|
|
20240102,115600,3941904290,13460,13460,13460,13460,92
|
|
20240102,115500,3940665970,13460,13450,13460,13450,1349
|
|
20240102,115400,3922508440,13460,13460,13460,13450,1792
|
|
20240102,115300,3898390840,13460,13460,13460,13460,780
|
|
20240102,115200,3887892040,13460,13460,13460,13450,187
|
|
20240102,115100,3885375330,13460,13460,13460,13460,143
|
|
20240102,115000,3883450550,13460,13470,13470,13450,479
|
|
20240102,114900,3877002390,13470,13440,13470,13440,374
|
|
20240102,114800,3871973670,13440,13470,13470,13440,3803
|
|
20240102,114700,3820837670,13470,13470,13470,13460,5919
|
|
20240102,114600,3741129040,13470,13490,13490,13470,1027
|
|
20240102,114500,3727286280,13490,13490,13490,13480,42
|
|
20240102,114400,3726719800,13490,13500,13500,13490,740
|
|
20240102,114300,3716737190,13490,13480,13490,13480,764
|
|
20240102,114200,3706437870,13480,13490,13500,13480,1766
|
|
20240102,114100,3682625060,13500,13500,13500,13500,1387
|
|
20240102,114000,3663900560,13500,13510,13510,13490,394
|
|
20240102,113900,3658581280,13500,13500,13510,13490,598
|
|
20240102,113800,3650508260,13490,13490,13490,13490,222
|
|
20240102,113700,3647513480,13490,13480,13490,13470,153
|
|
20240102,113600,3645452350,13490,13490,13490,13490,55
|
|
20240102,113500,3644710400,13480,13480,13490,13480,134
|
|
20240102,113400,3642904040,13480,13480,13500,13480,635
|
|
20240102,113300,3634343820,13490,13480,13490,13470,1257
|
|
20240102,113200,3617405070,13480,13480,13490,13480,461
|
|
20240102,113100,3611190690,13480,13460,13480,13460,435
|
|
20240102,113000,3605331590,13460,13450,13460,13450,190
|
|
20240102,112900,3602774570,13440,13440,13460,13440,746
|
|
20240102,112800,3592743040,13450,13450,13450,13440,195
|
|
20240102,112700,3590120390,13440,13460,13470,13440,2167
|
|
20240102,112600,3560973860,13470,13470,13470,13460,479
|
|
20240102,112500,3554525320,13470,13470,13470,13470,163
|
|
20240102,112400,3552329710,13480,13480,13480,13480,2
|
|
20240102,112300,3552302750,13480,13460,13480,13450,891
|
|
20240102,112200,3540310950,13460,13470,13470,13460,798
|
|
20240102,112100,3529569170,13440,13490,13490,13440,4919
|
|
20240102,112000,3463381040,13480,13480,13490,13470,445
|
|
20240102,111900,3457382360,13470,13490,13490,13470,443
|
|
20240102,111800,3451411610,13480,13480,13480,13480,409
|
|
20240102,111700,3445898290,13480,13480,13490,13470,752
|
|
20240102,111600,3435762230,13480,13490,13490,13470,605
|
|
20240102,111500,3427606460,13490,13490,13490,13480,1860
|
|
20240102,111400,3402526660,13500,13490,13500,13490,286
|
|
20240102,111300,3398668370,13490,13500,13500,13490,38
|
|
20240102,111200,3398155640,13500,13500,13520,13480,202
|
|
20240102,111100,3395429220,13480,13540,13540,13480,331
|
|
20240102,111000,3390956050,13540,13470,13560,13470,11271
|
|
20240102,110900,3238865180,13470,13460,13470,13460,2227
|
|
20240102,110800,3208871230,13460,13450,13460,13450,509
|
|
20240102,110700,3202024290,13450,13450,13460,13450,897
|
|
20240102,110600,3189959580,13460,13440,13460,13440,299
|
|
20240102,110500,3185939900,13440,13450,13450,13440,788
|
|
20240102,110400,3175341990,13450,13450,13450,13440,205
|
|
20240102,110300,3172584750,13440,13440,13440,13430,236
|
|
20240102,110200,3169414590,13440,13430,13450,13430,477
|
|
20240102,110100,3163000510,13430,13430,13450,13410,260
|
|
20240102,110000,3159509710,13420,13430,13450,13410,1599
|
|
20240102,105900,3138060050,13430,13410,13460,13410,90
|
|
20240102,105800,3136852130,13410,13440,13450,13410,6567
|
|
20240102,105700,3048775920,13440,13450,13450,13430,6485
|
|
20240102,105600,2961627490,13450,13470,13470,13450,158
|
|
20240102,105500,2959502310,13450,13480,13480,13450,3398
|
|
20240102,105400,2913780890,13480,13460,13480,13460,122
|
|
20240102,105300,2912137990,13460,13460,13480,13460,595
|
|
20240102,105200,2904128170,13460,13470,13480,13450,2569
|
|
20240102,105100,2869555160,13460,13460,13470,13440,2514
|
|
20240102,105000,2835725290,13460,13450,13460,13450,417
|
|
20240102,104900,2830115370,13450,13450,13460,13450,524
|
|
20240102,104800,2823066210,13460,13460,13460,13450,3118
|
|
20240102,104700,2781119200,13450,13450,13460,13450,1499
|
|
20240102,104600,2760956410,13460,13460,13470,13450,3830
|
|
20240102,104500,2709422480,13470,13480,13480,13460,1533
|
|
20240102,104400,2688771730,13470,13480,13480,13470,1457
|
|
20240102,104300,2669141600,13470,13500,13500,13470,10901
|
|
20240102,104200,2522105510,13500,13510,13530,13500,1558
|
|
20240102,104100,2501058830,13510,13510,13530,13510,433
|
|
20240102,104000,2495207810,13510,13520,13530,13510,765
|
|
20240102,103900,2484870760,13510,13530,13550,13510,1918
|
|
20240102,103800,2458947200,13520,13530,13550,13520,1824
|
|
20240102,103700,2434278100,13510,13510,13510,13510,3099
|
|
20240102,103600,2392410610,13510,13510,13530,13510,803
|
|
20240102,103500,2381559440,13510,13520,13530,13510,2087
|
|
20240102,103400,2353347260,13520,13540,13540,13520,2145
|
|
20240102,103300,2324332190,13550,13530,13560,13530,767
|
|
20240102,103200,2313946640,13530,13530,13560,13530,282
|
|
20240102,103100,2310130830,13530,13530,13570,13530,1497
|
|
20240102,103000,2289872000,13530,13530,13530,13520,845
|
|
20240102,102900,2278440660,13540,13560,13570,13540,334
|
|
20240102,102800,2273912870,13560,13550,13560,13510,1243
|
|
20240102,102700,2257076690,13550,13520,13560,13520,2519
|
|
20240102,102600,2222993650,13520,13510,13520,13500,2697
|
|
20240102,102500,2186559620,13510,13520,13530,13510,645
|
|
20240102,102400,2177844390,13520,13510,13520,13510,156
|
|
20240102,102300,2175736040,13510,13510,13530,13510,1006
|
|
20240102,102200,2162144350,13500,13530,13530,13490,2621
|
|
20240102,102100,2126753050,13510,13520,13520,13510,2511
|
|
20240102,102000,2092816100,13520,13570,13570,13520,1299
|
|
20240102,101900,2075214380,13560,13580,13580,13560,1557
|
|
20240102,101800,2054099430,13580,13610,13630,13560,5175
|
|
20240102,101700,1983790600,13630,13620,13630,13600,888
|
|
20240102,101600,1971701080,13630,13600,13640,13600,3070
|
|
20240102,101500,1929905660,13600,13550,13600,13490,6083
|
|
20240102,101400,1847506410,13550,13540,13550,13510,3746
|
|
20240102,101300,1796825490,13540,13520,13540,13490,4470
|
|
20240102,101200,1736472800,13520,13530,13530,13510,1916
|
|
20240102,101100,1710577370,13530,13490,13540,13490,1454
|
|
20240102,101000,1690905810,13490,13540,13540,13470,12081
|
|
20240102,100900,1527790630,13530,13570,13570,13530,8378
|
|
20240102,100800,1414362590,13560,13590,13610,13560,5808
|
|
20240102,100700,1335560210,13590,13680,13690,13580,16541
|
|
20240102,100600,1110471790,13680,13700,13700,13660,4615
|
|
20240102,100500,1047333570,13700,13670,13700,13670,7067
|
|
20240102,100400,950542110,13680,13660,13680,13650,3409
|
|
20240102,100300,903934450,13660,13600,13670,13600,4912
|
|
20240102,100200,837053240,13600,13620,13620,13590,5951
|
|
20240102,100100,756115180,13620,13680,13690,13620,7489
|
|
20240102,100000,653924390,13670,13790,13790,13610,42075
|