620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,191700,25869955750,15150,15150,15150,15150,237699
|
|
20240111,191600,25869955750,15150,15150,15150,15150,0
|
|
20240111,191500,25869955750,15150,15150,15150,15150,0
|
|
20240111,191400,25869955750,15150,15150,15150,15150,0
|
|
20240111,191300,25869955750,15150,15150,15150,15150,0
|
|
20240111,191200,25869955750,15150,15150,15150,15150,0
|
|
20240111,191100,25869955750,15150,15150,15150,15150,0
|
|
20240111,191000,25869955750,15150,15150,15150,15150,0
|
|
20240111,190900,25869955750,15150,15150,15150,15150,0
|
|
20240111,190800,25869955750,15150,15150,15150,15150,0
|
|
20240111,190700,25869955750,15150,15150,15150,15150,0
|
|
20240111,190600,25869955750,15150,15150,15150,15150,0
|
|
20240111,190500,25869955750,15150,15150,15150,15150,0
|
|
20240111,190400,25869955750,15150,15150,15150,15150,0
|
|
20240111,190300,25869955750,15150,15150,15150,15150,0
|
|
20240111,190200,25869955750,15150,15150,15150,15150,0
|
|
20240111,190100,25869955750,15150,15150,15150,15150,0
|
|
20240111,190000,25869955750,15150,15150,15150,15150,0
|
|
20240111,185900,25869955750,15150,15150,15150,15150,0
|
|
20240111,185800,25869955750,15150,15150,15150,15150,0
|
|
20240111,185700,25869955750,15150,15150,15150,15150,0
|
|
20240111,185600,25869955750,15150,15150,15150,15150,0
|
|
20240111,185500,25869955750,15150,15150,15150,15150,0
|
|
20240111,185400,25869955750,15150,15150,15150,15150,0
|
|
20240111,185300,25869955750,15150,15150,15150,15150,0
|
|
20240111,185200,25869955750,15150,15150,15150,15150,0
|
|
20240111,185100,25869955750,15150,15150,15150,15150,0
|
|
20240111,185000,25869955750,15150,15150,15150,15150,0
|
|
20240111,184900,25869955750,15150,15150,15150,15150,0
|
|
20240111,184800,25869955750,15150,15150,15150,15150,0
|
|
20240111,184700,25869955750,15150,15150,15150,15150,237699
|
|
20240111,184600,25869955750,15150,15150,15150,15150,0
|
|
20240111,184500,25869955750,15150,15150,15150,15150,0
|
|
20240111,184400,25869955750,15150,15150,15150,15150,0
|
|
20240111,184300,25869955750,15150,15150,15150,15150,0
|
|
20240111,184200,25869955750,15150,15150,15150,15150,0
|
|
20240111,184100,25869955750,15150,15150,15150,15150,0
|
|
20240111,184000,25869955750,15150,15150,15150,15150,0
|
|
20240111,183900,25869955750,15150,15150,15150,15150,0
|
|
20240111,183800,25869955750,15150,15150,15150,15150,0
|
|
20240111,183700,25869955750,15150,15150,15150,15150,0
|
|
20240111,183600,25869955750,15150,15150,15150,15150,0
|
|
20240111,183500,25869955750,15150,15150,15150,15150,0
|
|
20240111,183400,25869955750,15150,15150,15150,15150,0
|
|
20240111,183300,25869955750,15150,15150,15150,15150,0
|
|
20240111,183200,25869955750,15150,15150,15150,15150,0
|
|
20240111,183100,25869955750,15150,15150,15150,15150,0
|
|
20240111,183000,25869955750,15150,15150,15150,15150,0
|
|
20240111,182900,25869955750,15150,15150,15150,15150,0
|
|
20240111,182800,25869955750,15150,15150,15150,15150,0
|
|
20240111,182700,25869955750,15150,15150,15150,15150,0
|
|
20240111,182600,25869955750,15150,15150,15150,15150,0
|
|
20240111,182500,25869955750,15150,15150,15150,15150,0
|
|
20240111,182400,25869955750,15150,15150,15150,15150,0
|
|
20240111,182300,25869955750,15150,15150,15150,15150,0
|
|
20240111,182200,25869955750,15150,15150,15150,15150,0
|
|
20240111,182100,25869955750,15150,15150,15150,15150,0
|
|
20240111,182000,25869955750,15150,15150,15150,15150,0
|
|
20240111,181900,25869955750,15150,15150,15150,15150,0
|
|
20240111,181800,25869955750,15150,15150,15150,15150,0
|
|
20240111,181700,25869955750,15150,15150,15150,15150,237699
|
|
20240111,181600,25869955750,15150,15150,15150,15150,0
|
|
20240111,181500,25869955750,15150,15150,15150,15150,0
|
|
20240111,181400,25869955750,15150,15150,15150,15150,0
|
|
20240111,181300,25869955750,15150,15150,15150,15150,0
|
|
20240111,181200,25869955750,15150,15150,15150,15150,0
|
|
20240111,181100,25869955750,15150,15150,15150,15150,0
|
|
20240111,181000,25869955750,15150,15150,15150,15150,0
|
|
20240111,180900,25869955750,15150,15150,15150,15150,0
|
|
20240111,180800,25869955750,15150,15150,15150,15150,0
|
|
20240111,180700,25869955750,15150,15150,15150,15150,0
|
|
20240111,180600,25869955750,15150,15150,15150,15150,0
|
|
20240111,180500,25869955750,15150,15150,15150,15150,0
|
|
20240111,180400,25869955750,15150,15150,15150,15150,0
|
|
20240111,180300,25869955750,15150,15150,15150,15150,0
|
|
20240111,180200,25869955750,15150,15150,15150,15150,0
|
|
20240111,180100,25869955750,15150,15150,15150,15150,0
|
|
20240111,180000,25869955750,15150,15150,15150,15150,0
|
|
20240111,175900,25869955750,15150,15150,15150,15150,0
|
|
20240111,175800,25869955750,15150,15150,15150,15150,0
|
|
20240111,175700,25869955750,15150,15150,15150,15150,0
|
|
20240111,175600,25869955750,15150,15150,15150,15150,0
|
|
20240111,175500,25869955750,15150,15150,15150,15150,0
|
|
20240111,175400,25869955750,15150,15150,15150,15150,0
|
|
20240111,175300,25869955750,15150,15150,15150,15150,0
|
|
20240111,175200,25869955750,15150,15150,15150,15150,0
|
|
20240111,175100,25869955750,15150,15150,15150,15150,0
|
|
20240111,175000,25869955750,15150,15150,15150,15150,0
|
|
20240111,174900,25869955750,15150,15150,15150,15150,0
|
|
20240111,174800,25869955750,15150,15150,15150,15150,0
|
|
20240111,174700,25869955750,15150,15150,15150,15150,237699
|
|
20240111,174600,25869955750,15150,15150,15150,15150,0
|
|
20240111,174500,25869955750,15150,15150,15150,15150,0
|
|
20240111,174400,25869955750,15150,15150,15150,15150,0
|
|
20240111,174300,25869955750,15150,15150,15150,15150,0
|
|
20240111,174200,25869955750,15150,15150,15150,15150,0
|
|
20240111,174100,25869955750,15150,15150,15150,15150,0
|
|
20240111,174000,25869955750,15150,15150,15150,15150,0
|
|
20240111,173900,25869955750,15150,15150,15150,15150,0
|
|
20240111,173800,25869955750,15150,15150,15150,15150,0
|
|
20240111,173700,25869955750,15150,15150,15150,15150,0
|
|
20240111,173600,25869955750,15150,15150,15150,15150,0
|
|
20240111,173500,25869955750,15150,15150,15150,15150,0
|
|
20240111,173400,25869955750,15150,15150,15150,15150,0
|
|
20240111,173300,25869955750,15150,15150,15150,15150,0
|
|
20240111,173200,25869955750,15150,15150,15150,15150,0
|
|
20240111,173100,25869955750,15150,15150,15150,15150,0
|
|
20240111,173000,25869955750,15150,15150,15150,15150,0
|
|
20240111,172900,25869955750,15150,15150,15150,15150,0
|
|
20240111,172800,25869955750,15150,15150,15150,15150,0
|
|
20240111,172700,25869955750,15150,15150,15150,15150,0
|
|
20240111,172600,25869955750,15150,15150,15150,15150,0
|
|
20240111,172500,25869955750,15150,15150,15150,15150,0
|
|
20240111,172400,25869955750,15150,15150,15150,15150,0
|
|
20240111,172300,25869955750,15150,15150,15150,15150,0
|
|
20240111,172200,25869955750,15150,15150,15150,15150,0
|
|
20240111,172100,25869955750,15150,15150,15150,15150,0
|
|
20240111,172000,25869955750,15150,15150,15150,15150,0
|
|
20240111,171900,25869955750,15150,15150,15150,15150,0
|
|
20240111,171800,25869955750,15150,15150,15150,15150,0
|
|
20240111,171700,25869955750,15150,15150,15150,15150,237699
|
|
20240111,171600,25869955750,15150,15150,15150,15150,0
|
|
20240111,171500,25869955750,15150,15150,15150,15150,0
|
|
20240111,171400,25869955750,15150,15150,15150,15150,0
|
|
20240111,171300,25869955750,15150,15150,15150,15150,0
|
|
20240111,171200,25869955750,15150,15150,15150,15150,0
|
|
20240111,171100,25869955750,15150,15150,15150,15150,0
|
|
20240111,171000,25869955750,15150,15150,15150,15150,0
|
|
20240111,170900,25869955750,15150,15150,15150,15150,0
|
|
20240111,170800,25869955750,15150,15150,15150,15150,0
|
|
20240111,170700,25869955750,15150,15150,15150,15150,0
|
|
20240111,170600,25869955750,15150,15150,15150,15150,0
|
|
20240111,170500,25869955750,15150,15150,15150,15150,0
|
|
20240111,170400,25869955750,15150,15150,15150,15150,0
|
|
20240111,170300,25869955750,15150,15150,15150,15150,0
|
|
20240111,170200,25869955750,15150,15150,15150,15150,0
|
|
20240111,170100,25869955750,15150,15150,15150,15150,0
|
|
20240111,170000,25869955750,15150,15150,15150,15150,0
|
|
20240111,165900,25869955750,15150,15150,15150,15150,0
|
|
20240111,165800,25869955750,15150,15150,15150,15150,0
|
|
20240111,165700,25869955750,15150,15150,15150,15150,0
|
|
20240111,165600,25869955750,15150,15150,15150,15150,0
|
|
20240111,165500,25869955750,15150,15150,15150,15150,0
|
|
20240111,165400,25869955750,15150,15150,15150,15150,0
|
|
20240111,165300,25869955750,15150,15150,15150,15150,0
|
|
20240111,165200,25869955750,15150,15150,15150,15150,0
|
|
20240111,165100,25869955750,15150,15150,15150,15150,0
|
|
20240111,165000,25869955750,15150,15150,15150,15150,0
|
|
20240111,164900,25869955750,15150,15150,15150,15150,0
|
|
20240111,164800,25869955750,15150,15150,15150,15150,0
|
|
20240111,164700,25869955750,15150,15150,15150,15150,237699
|
|
20240111,164600,25869955750,15150,15150,15150,15150,0
|
|
20240111,164500,25869955750,15150,15150,15150,15150,0
|
|
20240111,164400,25869955750,15150,15150,15150,15150,0
|
|
20240111,164300,25869955750,15150,15150,15150,15150,0
|
|
20240111,164200,25869955750,15150,15150,15150,15150,0
|
|
20240111,164100,25869955750,15150,15150,15150,15150,0
|
|
20240111,164000,25869955750,15150,15150,15150,15150,0
|
|
20240111,163900,25869955750,15150,15150,15150,15150,0
|
|
20240111,163800,25869955750,15150,15150,15150,15150,0
|
|
20240111,163700,25869955750,15150,15150,15150,15150,0
|
|
20240111,163600,25869955750,15150,15150,15150,15150,0
|
|
20240111,163500,25869955750,15150,15150,15150,15150,0
|
|
20240111,163400,25869955750,15150,15150,15150,15150,0
|
|
20240111,163300,25869955750,15150,15150,15150,15150,0
|
|
20240111,163200,25869955750,15150,15150,15150,15150,0
|
|
20240111,163100,25869955750,15150,15150,15150,15150,0
|
|
20240111,163000,25869955750,15150,15150,15150,15150,0
|
|
20240111,162900,25869955750,15150,15150,15150,15150,0
|
|
20240111,162800,25869955750,15150,15150,15150,15150,0
|
|
20240111,162700,25869955750,15150,15150,15150,15150,0
|
|
20240111,162600,25869955750,15150,15150,15150,15150,0
|
|
20240111,162500,25869955750,15150,15150,15150,15150,0
|
|
20240111,162400,25869955750,15150,15150,15150,15150,0
|
|
20240111,162300,25869955750,15150,15150,15150,15150,0
|
|
20240111,162200,25869955750,15150,15150,15150,15150,0
|
|
20240111,162100,25869955750,15150,15150,15150,15150,0
|
|
20240111,162000,25869955750,15150,15150,15150,15150,0
|
|
20240111,161900,25869955750,15150,15150,15150,15150,0
|
|
20240111,161800,25869955750,15150,15150,15150,15150,0
|
|
20240111,161700,25869955750,15150,15150,15150,15150,237699
|
|
20240111,161600,25869955750,15150,15150,15150,15150,0
|
|
20240111,161500,25869955750,15150,15150,15150,15150,0
|
|
20240111,161400,25869955750,15150,15150,15150,15150,0
|
|
20240111,161300,25869955750,15150,15150,15150,15150,0
|
|
20240111,161200,25869955750,15150,15150,15150,15150,0
|
|
20240111,161100,25869955750,15150,15150,15150,15150,0
|
|
20240111,161000,25869955750,15150,15150,15150,15150,0
|
|
20240111,160900,25869955750,15150,15150,15150,15150,0
|
|
20240111,160800,25869955750,15150,15150,15150,15150,0
|
|
20240111,160700,25869955750,15150,15150,15150,15150,0
|
|
20240111,160600,25869955750,15150,15150,15150,15150,0
|
|
20240111,160500,25869955750,15150,15150,15150,15150,0
|
|
20240111,160400,25869955750,15150,15150,15150,15150,0
|
|
20240111,160300,25869955750,15150,15150,15150,15150,0
|
|
20240111,160200,25869955750,15150,15150,15150,15150,0
|
|
20240111,160100,25869955750,15150,15150,15150,15150,0
|
|
20240111,160000,25869955750,15150,15150,15150,15150,0
|
|
20240111,155900,25869955750,15150,15150,15150,15150,0
|
|
20240111,155800,25869955750,15150,15150,15150,15150,0
|
|
20240111,155700,25869955750,15150,15150,15150,15150,0
|
|
20240111,155600,25869955750,15150,15150,15150,15150,0
|
|
20240111,155500,25869955750,15150,15150,15150,15150,0
|
|
20240111,155400,25869955750,15150,15150,15150,15150,0
|
|
20240111,155300,25869955750,15150,15150,15150,15150,0
|
|
20240111,155200,25869955750,15150,15150,15150,15150,0
|
|
20240111,155100,25869955750,15150,15150,15150,15150,0
|
|
20240111,155000,25869955750,15150,15150,15150,15150,0
|
|
20240111,154900,25869955750,15150,15150,15150,15150,0
|
|
20240111,154800,25869955750,15150,15150,15150,15150,0
|
|
20240111,154700,25869955750,15150,15150,15150,15150,237699
|
|
20240111,154600,25869955750,15150,15150,15150,15150,0
|
|
20240111,154500,25869955750,15150,15150,15150,15150,0
|
|
20240111,154400,25869955750,15150,15150,15150,15150,0
|
|
20240111,154300,25869955750,15150,15150,15150,15150,0
|
|
20240111,154200,25869955750,15150,15150,15150,15150,0
|
|
20240111,154100,25869955750,15150,15150,15150,15150,0
|
|
20240111,154000,25869955750,15150,15150,15150,15150,0
|
|
20240111,153900,25869955750,15150,15150,15150,15150,0
|
|
20240111,153800,25869955750,15150,15150,15150,15150,0
|
|
20240111,153700,25869955750,15150,15150,15150,15150,0
|
|
20240111,153600,25869955750,15150,15150,15150,15150,0
|
|
20240111,153500,25869955750,15150,15150,15150,15150,0
|
|
20240111,153400,25869955750,15150,15150,15150,15150,0
|
|
20240111,153300,25869955750,15150,15150,15150,15150,0
|
|
20240111,153200,25869955750,15150,15150,15150,15150,0
|
|
20240111,153100,25869955750,15150,15150,15150,15150,0
|
|
20240111,153000,25869955750,15150,15150,15150,15150,237699
|
|
20240111,152900,22268815900,15250,15250,15250,15250,0
|
|
20240111,152800,22268815900,15250,15250,15250,15250,0
|
|
20240111,152700,22268815900,15250,15250,15250,15250,0
|
|
20240111,152600,22268815900,15250,15250,15250,15250,0
|
|
20240111,152500,22268815900,15250,15250,15250,15250,0
|
|
20240111,152400,22268815900,15250,15250,15250,15250,0
|
|
20240111,152300,22268815900,15250,15250,15250,15250,0
|
|
20240111,152200,22268815900,15250,15250,15250,15250,0
|
|
20240111,152100,22268815900,15250,15250,15250,15250,0
|
|
20240111,152000,22268815900,15250,15250,15250,15250,0
|
|
20240111,151900,22268815900,15250,15230,15250,15220,5950
|
|
20240111,151800,22178167940,15230,15210,15230,15210,5983
|
|
20240111,151700,22087085120,15220,15220,15230,15210,8168
|
|
20240111,151600,21962766750,15220,15220,15230,15220,4761
|
|
20240111,151500,21890298740,15220,15220,15230,15220,10689
|
|
20240111,151400,21727607670,15230,15240,15240,15220,9585
|
|
20240111,151300,21581657540,15230,15240,15240,15230,5856
|
|
20240111,151200,21492469630,15230,15220,15230,15220,4733
|
|
20240111,151100,21420409120,15220,15240,15240,15220,3173
|
|
20240111,151000,21372086830,15240,15230,15240,15220,3119
|
|
20240111,150900,21324581830,15230,15230,15240,15220,3271
|
|
20240111,150800,21274766320,15220,15230,15230,15220,3856
|
|
20240111,150700,21216046070,15230,15230,15230,15220,3933
|
|
20240111,150600,21156160790,15230,15220,15230,15210,8159
|
|
20240111,150500,21032006810,15220,15220,15220,15210,2531
|
|
20240111,150400,20993503210,15220,15210,15220,15210,1327
|
|
20240111,150300,20973313590,15210,15230,15230,15210,7597
|
|
20240111,150200,20857687620,15230,15240,15240,15220,5008
|
|
20240111,150100,20781419800,15240,15230,15240,15230,1997
|
|
20240111,150000,20751001380,15230,15220,15240,15220,3283
|
|
20240111,145900,20701004800,15220,15220,15230,15220,2222
|
|
20240111,145800,20667179560,15230,15230,15240,15230,3002
|
|
20240111,145700,20621455890,15230,15230,15240,15220,3382
|
|
20240111,145600,20569950580,15230,15230,15230,15220,2900
|
|
20240111,145500,20525798160,15230,15220,15230,15220,1677
|
|
20240111,145400,20500267480,15230,15220,15230,15220,4771
|
|
20240111,145300,20427646760,15220,15230,15230,15220,2904
|
|
20240111,145200,20383432650,15220,15230,15230,15220,4816
|
|
20240111,145100,20310101200,15230,15240,15240,15230,2377
|
|
20240111,145000,20273896200,15240,15240,15250,15230,1610
|
|
20240111,144900,20249361600,15240,15240,15250,15230,1873
|
|
20240111,144800,20220825140,15230,15250,15260,15230,6698
|
|
20240111,144700,20118717130,15260,15250,15260,15240,3725
|
|
20240111,144600,20061912890,15240,15240,15250,15240,1637
|
|
20240111,144500,20036959390,15240,15240,15250,15240,2143
|
|
20240111,144400,20004297860,15250,15250,15250,15240,1577
|
|
20240111,144300,19980258880,15240,15250,15260,15240,2284
|
|
20240111,144200,19945434410,15260,15250,15260,15250,1334
|
|
20240111,144100,19925088900,15240,15250,15260,15240,2050
|
|
20240111,144000,19893826940,15260,15250,15260,15250,2556
|
|
20240111,143900,19854843430,15250,15260,15260,15250,2218
|
|
20240111,143800,19821013040,15260,15260,15260,15250,1898
|
|
20240111,143700,19792056350,15260,15280,15290,15260,2587
|
|
20240111,143600,19752543640,15280,15280,15290,15280,2741
|
|
20240111,143500,19710661030,15280,15280,15290,15280,1722
|
|
20240111,143400,19684342630,15290,15270,15290,15270,3991
|
|
20240111,143300,19623369040,15270,15270,15270,15260,2204
|
|
20240111,143200,19589721340,15270,15260,15270,15260,1608
|
|
20240111,143100,19565172580,15270,15270,15280,15260,3552
|
|
20240111,143000,19510939820,15270,15260,15290,15260,4423
|
|
20240111,142900,19443379630,15260,15250,15270,15250,8334
|
|
20240111,142800,19316239630,15250,15250,15260,15240,1521
|
|
20240111,142700,19293040890,15250,15250,15250,15240,2131
|
|
20240111,142600,19260545540,15240,15250,15250,15240,2066
|
|
20240111,142500,19229041260,15250,15250,15260,15240,2174
|
|
20240111,142400,19195888200,15240,15250,15250,15240,4252
|
|
20240111,142300,19131051590,15250,15240,15260,15230,3034
|
|
20240111,142200,19084800490,15240,15230,15240,15230,5705
|
|
20240111,142100,18997888260,15230,15240,15240,15230,1594
|
|
20240111,142000,18973597960,15240,15230,15240,15230,1725
|
|
20240111,141900,18947310870,15230,15220,15250,15220,5160
|
|
20240111,141800,18868686110,15230,15220,15230,15220,2893
|
|
20240111,141700,18824633130,15230,15240,15250,15220,3310
|
|
20240111,141600,18774205440,15240,15230,15240,15230,500
|
|
20240111,141500,18766588390,15230,15220,15250,15220,6293
|
|
20240111,141400,18670702050,15220,15220,15230,15220,783
|
|
20240111,141300,18658779580,15220,15220,15220,15220,276
|
|
20240111,141200,18654578860,15220,15230,15230,15220,1270
|
|
20240111,141100,18635249140,15230,15220,15230,15220,4516
|
|
20240111,141000,18566482730,15220,15220,15230,15220,1183
|
|
20240111,140900,18548475400,15220,15220,15230,15220,768
|
|
20240111,140800,18536786410,15220,15220,15230,15220,640
|
|
20240111,140700,18527042110,15220,15220,15230,15220,1023
|
|
20240111,140600,18511468090,15220,15210,15220,15210,10051
|
|
20240111,140500,18358496010,15220,15210,15220,15210,2319
|
|
20240111,140400,18323212290,15210,15210,15220,15210,821
|
|
20240111,140300,18310722330,15210,15210,15210,15210,290
|
|
20240111,140200,18306311430,15210,15210,15220,15210,5357
|
|
20240111,140100,18224820280,15210,15210,15210,15210,572
|
|
20240111,140000,18216120160,15200,15210,15220,15200,2339
|
|
20240111,135900,18180550590,15210,15210,15220,15210,1664
|
|
20240111,135800,18155240610,15210,15210,15210,15200,1057
|
|
20240111,135700,18139164920,15210,15200,15210,15200,1396
|
|
20240111,135600,18117935550,15200,15220,15220,15200,3663
|
|
20240111,135500,18062222510,15220,15210,15220,15210,724
|
|
20240111,135400,18051210220,15210,15210,15210,15200,2109
|
|
20240111,135300,18019132540,15210,15210,15210,15200,1700
|
|
20240111,135200,17993279570,15210,15210,15210,15200,985
|
|
20240111,135100,17978302220,15210,15210,15220,15200,12829
|
|
20240111,135000,17783159840,15210,15220,15220,15210,1687
|
|
20240111,134900,17757486340,15210,15220,15220,15210,3848
|
|
20240111,134800,17698931930,15220,15220,15220,15210,3413
|
|
20240111,134700,17646986210,15220,15220,15220,15210,5577
|
|
20240111,134600,17562126590,15220,15230,15230,15220,7800
|
|
20240111,134500,17443390320,15230,15230,15240,15230,6346
|
|
20240111,134400,17346739730,15230,15240,15240,15230,1836
|
|
20240111,134300,17318770680,15240,15240,15240,15230,2776
|
|
20240111,134200,17276468720,15230,15230,15240,15230,1505
|
|
20240111,134100,17253542320,15230,15240,15240,15230,974
|
|
20240111,134000,17238702120,15230,15250,15250,15230,11640
|
|
20240111,133900,17061250120,15250,15260,15260,15250,1497
|
|
20240111,133800,17038409570,15260,15260,15270,15260,1000
|
|
20240111,133700,17023149110,15260,15270,15280,15260,3405
|
|
20240111,133600,16971167550,15280,15270,15280,15260,1824
|
|
20240111,133500,16943320120,15260,15270,15270,15260,892
|
|
20240111,133400,16929706250,15260,15260,15270,15260,2499
|
|
20240111,133300,16891559760,15260,15270,15270,15260,2703
|
|
20240111,133200,16850304230,15260,15260,15270,15260,3709
|
|
20240111,133100,16793690920,15270,15270,15270,15260,3422
|
|
20240111,133000,16741441620,15270,15260,15270,15260,1025
|
|
20240111,132900,16725795740,15260,15260,15270,15260,1322
|
|
20240111,132800,16705613270,15270,15260,15270,15260,2120
|
|
20240111,132700,16673247240,15260,15260,15270,15260,556
|
|
20240111,132600,16664759480,15260,15260,15270,15260,505
|
|
20240111,132500,16657052700,15260,15260,15270,15260,919
|
|
20240111,132400,16643028730,15260,15250,15260,15250,1563
|
|
20240111,132300,16619180990,15250,15260,15260,15250,199
|
|
20240111,132200,16616145710,15260,15250,15270,15240,1200
|
|
20240111,132100,16597846250,15260,15260,15270,15260,1687
|
|
20240111,132000,16572101030,15270,15250,15270,15240,3483
|
|
20240111,131900,16518966590,15250,15240,15250,15240,2162
|
|
20240111,131800,16485999720,15250,15240,15250,15240,1523
|
|
20240111,131700,16462778390,15240,15250,15250,15240,1585
|
|
20240111,131600,16438611610,15240,15250,15260,15240,6538
|
|
20240111,131500,16338897170,15250,15250,15260,15250,1009
|
|
20240111,131400,16323504390,15250,15250,15260,15250,748
|
|
20240111,131300,16312094050,15260,15260,15260,15250,5493
|
|
20240111,131200,16228307180,15250,15250,15260,15250,2050
|
|
20240111,131100,16197026710,15250,15260,15260,15250,419
|
|
20240111,131000,16190634090,15250,15280,15280,15250,14579
|
|
20240111,130900,15968065530,15280,15290,15290,15280,561
|
|
20240111,130800,15959491580,15280,15280,15290,15270,1928
|
|
20240111,130700,15930033160,15270,15280,15280,15270,2132
|
|
20240111,130600,15897460830,15280,15280,15280,15270,1025
|
|
20240111,130500,15881802680,15280,15270,15280,15270,1049
|
|
20240111,130400,15865779820,15270,15270,15280,15270,1394
|
|
20240111,130300,15844491440,15270,15270,15280,15270,471
|
|
20240111,130200,15837298450,15270,15270,15280,15260,1506
|
|
20240111,130100,15814302510,15270,15260,15270,15260,1350
|
|
20240111,130000,15793695030,15270,15260,15270,15260,1384
|
|
20240111,125900,15772562850,15270,15260,15270,15260,556
|
|
20240111,125800,15764075700,15270,15270,15270,15260,1873
|
|
20240111,125700,15735475020,15260,15270,15280,15260,2461
|
|
20240111,125600,15697895450,15270,15280,15280,15270,1903
|
|
20240111,125500,15668819380,15280,15270,15280,15270,1493
|
|
20240111,125400,15646010120,15280,15260,15280,15260,3489
|
|
20240111,125300,15592722740,15270,15260,15270,15260,1712
|
|
20240111,125200,15566583680,15260,15270,15270,15260,297
|
|
20240111,125100,15562050450,15270,15270,15280,15260,1181
|
|
20240111,125000,15544018630,15270,15270,15280,15270,2730
|
|
20240111,124900,15502328210,15270,15280,15280,15270,266
|
|
20240111,124800,15498265630,15270,15270,15280,15270,446
|
|
20240111,124700,15491454900,15270,15270,15280,15260,1938
|
|
20240111,124600,15461851410,15270,15260,15270,15260,2102
|
|
20240111,124500,15429759930,15270,15270,15280,15260,3356
|
|
20240111,124400,15378520530,15270,15260,15280,15260,1100
|
|
20240111,124300,15361720190,15270,15260,15270,15260,1036
|
|
20240111,124200,15345903960,15260,15260,15270,15260,1731
|
|
20240111,124100,15319487810,15260,15280,15290,15260,10804
|
|
20240111,124000,15154574250,15280,15300,15300,15270,2726
|
|
20240111,123900,15112910250,15300,15300,15310,15300,1643
|
|
20240111,123800,15087771570,15300,15300,15300,15290,348
|
|
20240111,123700,15082449220,15300,15310,15310,15290,651
|
|
20240111,123600,15072489060,15300,15290,15320,15290,7432
|
|
20240111,123500,14958732650,15290,15280,15290,15280,1711
|
|
20240111,123400,14932579140,15280,15280,15290,15270,6161
|
|
20240111,123300,14838428610,15280,15270,15280,15270,1245
|
|
20240111,123200,14819406330,15280,15270,15280,15270,894
|
|
20240111,123100,14805749580,15270,15270,15280,15270,231
|
|
20240111,123000,14802221250,15270,15280,15280,15270,553
|
|
20240111,122900,14793776220,15270,15260,15280,15260,2061
|
|
20240111,122800,14762309150,15270,15270,15270,15260,2020
|
|
20240111,122700,14731465430,15270,15270,15280,15270,2699
|
|
20240111,122600,14690251090,15280,15290,15290,15270,2243
|
|
20240111,122500,14655981310,15280,15280,15290,15280,1674
|
|
20240111,122400,14630398950,15280,15290,15290,15280,1232
|
|
20240111,122300,14611573080,15290,15280,15290,15280,559
|
|
20240111,122200,14603028390,15280,15290,15290,15280,334
|
|
20240111,122100,14597923350,15290,15280,15290,15280,2490
|
|
20240111,122000,14559873370,15280,15280,15290,15280,750
|
|
20240111,121900,14548409170,15280,15290,15290,15280,530
|
|
20240111,121800,14540308690,15280,15280,15290,15270,806
|
|
20240111,121700,14527992830,15280,15280,15280,15270,1653
|
|
20240111,121600,14502739460,15270,15280,15280,15270,2104
|
|
20240111,121500,14470592250,15290,15280,15290,15280,1815
|
|
20240111,121400,14442850900,15290,15280,15290,15280,561
|
|
20240111,121300,14434275030,15290,15290,15290,15280,731
|
|
20240111,121200,14423103930,15290,15280,15290,15280,2132
|
|
20240111,121100,14390508840,15280,15280,15290,15280,1429
|
|
20240111,121000,14368672960,15280,15290,15290,15280,636
|
|
20240111,120900,14358952400,15290,15280,15290,15280,5403
|
|
20240111,120800,14276389230,15280,15280,15290,15280,444
|
|
20240111,120700,14269604490,15280,15290,15290,15280,590
|
|
20240111,120600,14260585870,15280,15290,15300,15280,4421
|
|
20240111,120500,14192987440,15280,15270,15290,15270,5903
|
|
20240111,120400,14102781530,15280,15270,15280,15270,1999
|
|
20240111,120300,14072245760,15270,15280,15280,15270,1112
|
|
20240111,120200,14055259830,15280,15280,15280,15270,1008
|
|
20240111,120100,14039863950,15280,15270,15280,15270,344
|
|
20240111,120000,14034610400,15280,15260,15280,15260,10007
|
|
20240111,115900,13881803460,15260,15260,15270,15260,770
|
|
20240111,115800,13870049820,15270,15260,15270,15260,1506
|
|
20240111,115700,13847055270,15260,15260,15270,15260,4007
|
|
20240111,115600,13785885940,15270,15270,15270,15260,980
|
|
20240111,115500,13770924930,15260,15260,15270,15260,2453
|
|
20240111,115400,13733475000,15260,15260,15270,15260,814
|
|
20240111,115300,13721052580,15270,15260,15270,15260,1943
|
|
20240111,115200,13691401620,15260,15270,15280,15260,7536
|
|
20240111,115100,13576375020,15260,15270,15280,15260,4199
|
|
20240111,115000,13512253570,15270,15270,15280,15270,1186
|
|
20240111,114900,13494140490,15270,15280,15280,15270,5214
|
|
20240111,114800,13414480480,15280,15270,15280,15270,867
|
|
20240111,114700,13401240290,15270,15280,15280,15270,2617
|
|
20240111,114600,13361256990,15280,15270,15280,15270,786
|
|
20240111,114500,13349250200,15280,15280,15280,15270,2705
|
|
20240111,114400,13307934220,15280,15270,15290,15270,1632
|
|
20240111,114300,13282998610,15270,15280,15290,15270,1491
|
|
20240111,114200,13260215210,15280,15280,15290,15280,6590
|
|
20240111,114100,13159502040,15290,15280,15290,15280,1744
|
|
20240111,114000,13132841330,15280,15280,15290,15280,1735
|
|
20240111,113900,13106319900,15280,15290,15290,15280,1782
|
|
20240111,113800,13079087550,15290,15300,15300,15280,4063
|
|
20240111,113700,13016966680,15290,15300,15300,15290,2404
|
|
20240111,113600,12980199130,15290,15300,15300,15290,1490
|
|
20240111,113500,12957409020,15300,15300,15300,15290,2755
|
|
20240111,113400,12915260860,15300,15300,15310,15300,1052
|
|
20240111,113300,12899164500,15300,15290,15300,15290,2775
|
|
20240111,113200,12856710830,15300,15290,15300,15290,745
|
|
20240111,113100,12845315530,15290,15290,15300,15290,1257
|
|
20240111,113000,12826092270,15290,15290,15300,15290,526
|
|
20240111,112900,12818048970,15290,15290,15300,15290,939
|
|
20240111,112800,12803686230,15300,15290,15300,15290,3721
|
|
20240111,112700,12746761780,15300,15300,15310,15290,7737
|
|
20240111,112600,12628389890,15310,15310,15310,15300,740
|
|
20240111,112500,12617064190,15310,15310,15310,15300,9340
|
|
20240111,112400,12474110370,15310,15310,15320,15300,8497
|
|
20240111,112300,12344027730,15320,15310,15320,15310,735
|
|
20240111,112200,12332773690,15310,15320,15320,15310,2344
|
|
20240111,112100,12296882710,15320,15310,15320,15310,8674
|
|
20240111,112000,12164068380,15310,15310,15320,15310,2849
|
|
20240111,111900,12120446740,15310,15340,15340,15310,3405
|
|
20240111,111800,12068268030,15330,15320,15340,15320,810
|
|
20240111,111700,12055848420,15330,15320,15330,15320,1590
|
|
20240111,111600,12031474280,15330,15320,15330,15310,3143
|
|
20240111,111500,11983320530,15320,15310,15320,15300,1119
|
|
20240111,111400,11966185870,15310,15310,15310,15300,2329
|
|
20240111,111300,11930534270,15300,15310,15310,15300,11105
|
|
20240111,111200,11760589840,15310,15300,15320,15300,5124
|
|
20240111,111100,11682151730,15310,15310,15320,15310,4679
|
|
20240111,111000,11610515190,15320,15330,15330,15310,4578
|
|
20240111,110900,11540377540,15320,15340,15340,15320,5980
|
|
20240111,110800,11448675910,15350,15340,15350,15340,2293
|
|
20240111,110700,11413501280,15340,15340,15350,15340,800
|
|
20240111,110600,11401225600,15340,15320,15340,15320,4651
|
|
20240111,110500,11329944510,15330,15320,15330,15320,4577
|
|
20240111,110400,11259798220,15320,15320,15330,15320,1795
|
|
20240111,110300,11232288500,15320,15320,15330,15320,2236
|
|
20240111,110200,11198014540,15330,15320,15330,15320,289
|
|
20240111,110100,11193586950,15320,15330,15330,15320,2838
|
|
20240111,110000,11150087280,15330,15330,15340,15330,1913
|
|
20240111,105900,11120760870,15330,15330,15340,15320,1877
|
|
20240111,105800,11091985470,15330,15340,15340,15330,1837
|
|
20240111,105700,11063822910,15340,15340,15350,15330,1603
|
|
20240111,105600,11039234680,15350,15350,15360,15350,788
|
|
20240111,105500,11027138450,15350,15330,15350,15330,684
|
|
20240111,105400,11016641290,15330,15350,15350,15310,14009
|
|
20240111,105300,10801906590,15350,15350,15350,15340,4373
|
|
20240111,105200,10734802200,15340,15350,15350,15340,5384
|
|
20240111,105100,10652160220,15350,15360,15360,15350,692
|
|
20240111,105000,10641534390,15360,15370,15370,15350,4792
|
|
20240111,104900,10567943520,15360,15370,15370,15360,2766
|
|
20240111,104800,10525430810,15370,15360,15380,15360,6610
|
|
20240111,104700,10423846660,15370,15360,15370,15360,368
|
|
20240111,104600,10418193010,15360,15360,15370,15360,300
|
|
20240111,104500,10413584690,15360,15370,15370,15360,4602
|
|
20240111,104400,10342884240,15360,15360,15360,15350,1537
|
|
20240111,104300,10319278970,15360,15340,15360,15340,3397
|
|
20240111,104200,10267135540,15340,15350,15350,15340,634
|
|
20240111,104100,10257404490,15340,15350,15350,15340,1796
|
|
20240111,104000,10229835960,15350,15340,15350,15340,626
|
|
20240111,103900,10220233090,15340,15330,15340,15330,3754
|
|
20240111,103800,10162662170,15330,15330,15340,15330,351
|
|
20240111,103700,10157280140,15340,15340,15340,15330,1596
|
|
20240111,103600,10132797980,15350,15340,15350,15340,901
|
|
20240111,103500,10118976390,15340,15340,15350,15330,284
|
|
20240111,103400,10114621250,15340,15330,15350,15330,4256
|
|
20240111,103300,10049341280,15320,15330,15330,15320,858
|
|
20240111,103200,10036193210,15320,15320,15330,15320,2536
|
|
20240111,103100,9997340640,15320,15320,15330,15310,4748
|
|
20240111,103000,9924602920,15320,15330,15330,15320,572
|
|
20240111,102900,9915835760,15330,15320,15330,15320,1086
|
|
20240111,102800,9899188200,15330,15320,15330,15320,797
|
|
20240111,102700,9886972760,15320,15340,15340,15320,1288
|
|
20240111,102600,9867227320,15340,15340,15350,15340,1880
|
|
20240111,102500,9838383530,15340,15330,15350,15330,1345
|
|
20240111,102400,9817753590,15330,15350,15360,15330,3915
|
|
20240111,102300,9757705880,15330,15350,15360,15310,14457
|
|
20240111,102200,9536124180,15350,15360,15370,15350,1958
|
|
20240111,102100,9506058270,15370,15370,15370,15360,1044
|
|
20240111,102000,9490012790,15370,15370,15380,15360,2903
|
|
20240111,101900,9445393760,15370,15370,15380,15370,2296
|
|
20240111,101800,9410103910,15370,15370,15380,15370,1473
|
|
20240111,101700,9387463300,15380,15370,15380,15360,2855
|
|
20240111,101600,9343585190,15360,15370,15380,15350,2883
|
|
20240111,101500,9299290920,15370,15380,15380,15370,2395
|
|
20240111,101400,9262478750,15370,15380,15380,15370,1267
|
|
20240111,101300,9242993200,15380,15370,15390,15370,900
|
|
20240111,101200,9229150480,15380,15380,15380,15380,1112
|
|
20240111,101100,9212047920,15390,15380,15390,15380,1058
|
|
20240111,101000,9195775780,15370,15380,15390,15370,2443
|
|
20240111,100900,9158202790,15380,15390,15390,15380,929
|
|
20240111,100800,9143906940,15390,15390,15400,15380,3214
|
|
20240111,100700,9094443560,15400,15390,15400,15390,9241
|
|
20240111,100600,8952133010,15400,15390,15400,15390,2742
|
|
20240111,100500,8909932590,15390,15380,15400,15370,7948
|
|
20240111,100400,8787643420,15380,15360,15380,15360,2975
|
|
20240111,100300,8741901930,15360,15370,15370,15360,1889
|
|
20240111,100200,8712876730,15370,15360,15370,15350,1989
|
|
20240111,100100,8682326780,15360,15330,15360,15330,9244
|
|
20240111,100000,8540506960,15340,15340,15340,15330,2168
|
|
20240111,095900,8507250110,15340,15340,15340,15330,2185
|
|
20240111,095800,8473738370,15340,15340,15340,15330,1350
|
|
20240111,095700,8453036370,15340,15350,15350,15340,2166
|
|
20240111,095600,8419807820,15340,15350,15350,15340,2252
|
|
20240111,095500,8385255070,15350,15370,15380,15350,3062
|
|
20240111,095400,8338237670,15370,15360,15370,15350,4672
|
|
20240111,095300,8266471710,15360,15370,15380,15360,2428
|
|
20240111,095200,8229158130,15370,15380,15390,15370,976
|
|
20240111,095100,8214152370,15380,15370,15380,15360,2889
|
|
20240111,095000,8169731980,15370,15390,15390,15370,3970
|
|
20240111,094900,8108693820,15390,15400,15410,15380,4731
|
|
20240111,094800,8035869430,15400,15400,15410,15390,3707
|
|
20240111,094700,7978781040,15400,15400,15410,15400,13403
|
|
20240111,094600,7772374410,15400,15390,15400,15390,5721
|
|
20240111,094500,7684281020,15400,15380,15400,15370,7941
|
|
20240111,094400,7562063660,15380,15340,15380,15340,2800
|
|
20240111,094300,7519046920,15350,15340,15350,15330,3447
|
|
20240111,094200,7466175410,15340,15350,15350,15330,435
|
|
20240111,094100,7459503160,15340,15350,15350,15340,2734
|
|
20240111,094000,7417552700,15360,15370,15370,15350,6532
|
|
20240111,093900,7317252960,15370,15360,15370,15360,1838
|
|
20240111,093800,7289018600,15360,15360,15370,15360,3583
|
|
20240111,093700,7233978520,15370,15350,15370,15350,1905
|
|
20240111,093600,7204718240,15350,15350,15370,15350,3933
|
|
20240111,093500,7144310230,15350,15340,15350,15330,13758
|
|
20240111,093400,6933187440,15340,15330,15340,15330,327
|
|
20240111,093300,6928172650,15330,15330,15340,15330,2290
|
|
20240111,093200,6893060590,15340,15330,15340,15330,2904
|
|
20240111,093100,6848537260,15340,15340,15350,15320,4684
|
|
20240111,093000,6776718700,15350,15320,15350,15320,3281
|
|
20240111,092900,6726414900,15320,15340,15340,15320,6603
|
|
20240111,092800,6625203640,15340,15350,15350,15330,4251
|
|
20240111,092700,6559984260,15350,15360,15360,15330,6067
|
|
20240111,092600,6466890910,15350,15380,15380,15350,2341
|
|
20240111,092500,6430917090,15380,15370,15390,15360,2810
|
|
20240111,092400,6387728420,15370,15360,15380,15350,4463
|
|
20240111,092300,6319161880,15350,15390,15390,15340,12209
|
|
20240111,092200,6131648390,15380,15390,15400,15380,1988
|
|
20240111,092100,6101050930,15380,15450,15450,15380,8398
|
|
20240111,092000,5971640880,15440,15460,15470,15440,5832
|
|
20240111,091900,5881541360,15460,15450,15470,15450,3883
|
|
20240111,091800,5821492950,15450,15450,15480,15450,20804
|
|
20240111,091700,5499768870,15460,15460,15470,15450,17048
|
|
20240111,091600,5236175870,15460,15410,15470,15410,26063
|
|
20240111,091500,4833604380,15410,15420,15430,15410,2506
|
|
20240111,091400,4794967990,15420,15450,15450,15410,4684
|
|
20240111,091300,4722711040,15450,15430,15470,15410,30404
|
|
20240111,091200,4253112930,15430,15380,15430,15380,51552
|
|
20240111,091100,3459067940,15380,15380,15390,15380,16467
|
|
20240111,091000,3205718310,15380,15370,15380,15360,5126
|
|
20240111,090900,3126903810,15380,15370,15380,15370,6469
|
|
20240111,090800,3027432850,15380,15360,15380,15350,7208
|
|
20240111,090700,2916667870,15350,15360,15370,15350,4877
|
|
20240111,090600,2841744420,15370,15370,15380,15350,13038
|
|
20240111,090500,2641362950,15380,15370,15380,15360,10835
|
|
20240111,090400,2474846920,15370,15370,15400,15370,6357
|
|
20240111,090300,2377099000,15370,15380,15400,15360,18559
|
|
20240111,090200,2091579250,15380,15400,15430,15380,18557
|
|
20240111,090100,1805601780,15400,15280,15410,15280,71523
|
|
20240111,090000,708905680,15310,15200,15310,15190,46579
|