620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,191700,19686774130,15320,15320,15320,15320,68754
|
|
20240115,191600,19686774130,15320,15320,15320,15320,0
|
|
20240115,191500,19686774130,15320,15320,15320,15320,0
|
|
20240115,191400,19686774130,15320,15320,15320,15320,0
|
|
20240115,191300,19686774130,15320,15320,15320,15320,0
|
|
20240115,191200,19686774130,15320,15320,15320,15320,0
|
|
20240115,191100,19686774130,15320,15320,15320,15320,0
|
|
20240115,191000,19686774130,15320,15320,15320,15320,0
|
|
20240115,190900,19686774130,15320,15320,15320,15320,0
|
|
20240115,190800,19686774130,15320,15320,15320,15320,0
|
|
20240115,190700,19686774130,15320,15320,15320,15320,0
|
|
20240115,190600,19686774130,15320,15320,15320,15320,0
|
|
20240115,190500,19686774130,15320,15320,15320,15320,0
|
|
20240115,190400,19686774130,15320,15320,15320,15320,0
|
|
20240115,190300,19686774130,15320,15320,15320,15320,0
|
|
20240115,190200,19686774130,15320,15320,15320,15320,0
|
|
20240115,190100,19686774130,15320,15320,15320,15320,0
|
|
20240115,190000,19686774130,15320,15320,15320,15320,0
|
|
20240115,185900,19686774130,15320,15320,15320,15320,0
|
|
20240115,185800,19686774130,15320,15320,15320,15320,0
|
|
20240115,185700,19686774130,15320,15320,15320,15320,0
|
|
20240115,185600,19686774130,15320,15320,15320,15320,0
|
|
20240115,185500,19686774130,15320,15320,15320,15320,0
|
|
20240115,185400,19686774130,15320,15320,15320,15320,0
|
|
20240115,185300,19686774130,15320,15320,15320,15320,0
|
|
20240115,185200,19686774130,15320,15320,15320,15320,0
|
|
20240115,185100,19686774130,15320,15320,15320,15320,0
|
|
20240115,185000,19686774130,15320,15320,15320,15320,0
|
|
20240115,184900,19686774130,15320,15320,15320,15320,0
|
|
20240115,184800,19686774130,15320,15320,15320,15320,0
|
|
20240115,184700,19686774130,15320,15320,15320,15320,68754
|
|
20240115,184600,19686774130,15320,15320,15320,15320,0
|
|
20240115,184500,19686774130,15320,15320,15320,15320,0
|
|
20240115,184400,19686774130,15320,15320,15320,15320,0
|
|
20240115,184300,19686774130,15320,15320,15320,15320,0
|
|
20240115,184200,19686774130,15320,15320,15320,15320,0
|
|
20240115,184100,19686774130,15320,15320,15320,15320,0
|
|
20240115,184000,19686774130,15320,15320,15320,15320,0
|
|
20240115,183900,19686774130,15320,15320,15320,15320,0
|
|
20240115,183800,19686774130,15320,15320,15320,15320,0
|
|
20240115,183700,19686774130,15320,15320,15320,15320,0
|
|
20240115,183600,19686774130,15320,15320,15320,15320,0
|
|
20240115,183500,19686774130,15320,15320,15320,15320,0
|
|
20240115,183400,19686774130,15320,15320,15320,15320,0
|
|
20240115,183300,19686774130,15320,15320,15320,15320,0
|
|
20240115,183200,19686774130,15320,15320,15320,15320,0
|
|
20240115,183100,19686774130,15320,15320,15320,15320,0
|
|
20240115,183000,19686774130,15320,15320,15320,15320,0
|
|
20240115,182900,19686774130,15320,15320,15320,15320,0
|
|
20240115,182800,19686774130,15320,15320,15320,15320,0
|
|
20240115,182700,19686774130,15320,15320,15320,15320,0
|
|
20240115,182600,19686774130,15320,15320,15320,15320,0
|
|
20240115,182500,19686774130,15320,15320,15320,15320,0
|
|
20240115,182400,19686774130,15320,15320,15320,15320,0
|
|
20240115,182300,19686774130,15320,15320,15320,15320,0
|
|
20240115,182200,19686774130,15320,15320,15320,15320,0
|
|
20240115,182100,19686774130,15320,15320,15320,15320,0
|
|
20240115,182000,19686774130,15320,15320,15320,15320,0
|
|
20240115,181900,19686774130,15320,15320,15320,15320,0
|
|
20240115,181800,19686774130,15320,15320,15320,15320,0
|
|
20240115,181700,19686774130,15320,15320,15320,15320,68754
|
|
20240115,181600,19686774130,15320,15320,15320,15320,0
|
|
20240115,181500,19686774130,15320,15320,15320,15320,0
|
|
20240115,181400,19686774130,15320,15320,15320,15320,0
|
|
20240115,181300,19686774130,15320,15320,15320,15320,0
|
|
20240115,181200,19686774130,15320,15320,15320,15320,0
|
|
20240115,181100,19686774130,15320,15320,15320,15320,0
|
|
20240115,181000,19686774130,15320,15320,15320,15320,0
|
|
20240115,180900,19686774130,15320,15320,15320,15320,0
|
|
20240115,180800,19686774130,15320,15320,15320,15320,0
|
|
20240115,180700,19686774130,15320,15320,15320,15320,0
|
|
20240115,180600,19686774130,15320,15320,15320,15320,0
|
|
20240115,180500,19686774130,15320,15320,15320,15320,0
|
|
20240115,180400,19686774130,15320,15320,15320,15320,0
|
|
20240115,180300,19686774130,15320,15320,15320,15320,0
|
|
20240115,180200,19686774130,15320,15320,15320,15320,0
|
|
20240115,180100,19686774130,15320,15320,15320,15320,0
|
|
20240115,180000,19686774130,15320,15320,15320,15320,0
|
|
20240115,175900,19686774130,15320,15320,15320,15320,0
|
|
20240115,175800,19686774130,15320,15320,15320,15320,0
|
|
20240115,175700,19686774130,15320,15320,15320,15320,0
|
|
20240115,175600,19686774130,15320,15320,15320,15320,0
|
|
20240115,175500,19686774130,15320,15320,15320,15320,0
|
|
20240115,175400,19686774130,15320,15320,15320,15320,0
|
|
20240115,175300,19686774130,15320,15320,15320,15320,0
|
|
20240115,175200,19686774130,15320,15320,15320,15320,0
|
|
20240115,175100,19686774130,15320,15320,15320,15320,0
|
|
20240115,175000,19686774130,15320,15320,15320,15320,0
|
|
20240115,174900,19686774130,15320,15320,15320,15320,0
|
|
20240115,174800,19686774130,15320,15320,15320,15320,0
|
|
20240115,174700,19686774130,15320,15320,15320,15320,68754
|
|
20240115,174600,19686774130,15320,15320,15320,15320,0
|
|
20240115,174500,19686774130,15320,15320,15320,15320,0
|
|
20240115,174400,19686774130,15320,15320,15320,15320,0
|
|
20240115,174300,19686774130,15320,15320,15320,15320,0
|
|
20240115,174200,19686774130,15320,15320,15320,15320,0
|
|
20240115,174100,19686774130,15320,15320,15320,15320,0
|
|
20240115,174000,19686774130,15320,15320,15320,15320,0
|
|
20240115,173900,19686774130,15320,15320,15320,15320,0
|
|
20240115,173800,19686774130,15320,15320,15320,15320,0
|
|
20240115,173700,19686774130,15320,15320,15320,15320,0
|
|
20240115,173600,19686774130,15320,15320,15320,15320,0
|
|
20240115,173500,19686774130,15320,15320,15320,15320,0
|
|
20240115,173400,19686774130,15320,15320,15320,15320,0
|
|
20240115,173300,19686774130,15320,15320,15320,15320,0
|
|
20240115,173200,19686774130,15320,15320,15320,15320,0
|
|
20240115,173100,19686774130,15320,15320,15320,15320,0
|
|
20240115,173000,19686774130,15320,15320,15320,15320,0
|
|
20240115,172900,19686774130,15320,15320,15320,15320,0
|
|
20240115,172800,19686774130,15320,15320,15320,15320,0
|
|
20240115,172700,19686774130,15320,15320,15320,15320,0
|
|
20240115,172600,19686774130,15320,15320,15320,15320,0
|
|
20240115,172500,19686774130,15320,15320,15320,15320,0
|
|
20240115,172400,19686774130,15320,15320,15320,15320,0
|
|
20240115,172300,19686774130,15320,15320,15320,15320,0
|
|
20240115,172200,19686774130,15320,15320,15320,15320,0
|
|
20240115,172100,19686774130,15320,15320,15320,15320,0
|
|
20240115,172000,19686774130,15320,15320,15320,15320,0
|
|
20240115,171900,19686774130,15320,15320,15320,15320,0
|
|
20240115,171800,19686774130,15320,15320,15320,15320,0
|
|
20240115,171700,19686774130,15320,15320,15320,15320,68754
|
|
20240115,171600,19686774130,15320,15320,15320,15320,0
|
|
20240115,171500,19686774130,15320,15320,15320,15320,0
|
|
20240115,171400,19686774130,15320,15320,15320,15320,0
|
|
20240115,171300,19686774130,15320,15320,15320,15320,0
|
|
20240115,171200,19686774130,15320,15320,15320,15320,0
|
|
20240115,171100,19686774130,15320,15320,15320,15320,0
|
|
20240115,171000,19686774130,15320,15320,15320,15320,0
|
|
20240115,170900,19686774130,15320,15320,15320,15320,0
|
|
20240115,170800,19686774130,15320,15320,15320,15320,0
|
|
20240115,170700,19686774130,15320,15320,15320,15320,0
|
|
20240115,170600,19686774130,15320,15320,15320,15320,0
|
|
20240115,170500,19686774130,15320,15320,15320,15320,0
|
|
20240115,170400,19686774130,15320,15320,15320,15320,0
|
|
20240115,170300,19686774130,15320,15320,15320,15320,0
|
|
20240115,170200,19686774130,15320,15320,15320,15320,0
|
|
20240115,170100,19686774130,15320,15320,15320,15320,0
|
|
20240115,170000,19686774130,15320,15320,15320,15320,0
|
|
20240115,165900,19686774130,15320,15320,15320,15320,0
|
|
20240115,165800,19686774130,15320,15320,15320,15320,0
|
|
20240115,165700,19686774130,15320,15320,15320,15320,0
|
|
20240115,165600,19686774130,15320,15320,15320,15320,0
|
|
20240115,165500,19686774130,15320,15320,15320,15320,0
|
|
20240115,165400,19686774130,15320,15320,15320,15320,0
|
|
20240115,165300,19686774130,15320,15320,15320,15320,0
|
|
20240115,165200,19686774130,15320,15320,15320,15320,0
|
|
20240115,165100,19686774130,15320,15320,15320,15320,0
|
|
20240115,165000,19686774130,15320,15320,15320,15320,0
|
|
20240115,164900,19686774130,15320,15320,15320,15320,0
|
|
20240115,164800,19686774130,15320,15320,15320,15320,0
|
|
20240115,164700,19686774130,15320,15320,15320,15320,68754
|
|
20240115,164600,19686774130,15320,15320,15320,15320,0
|
|
20240115,164500,19686774130,15320,15320,15320,15320,0
|
|
20240115,164400,19686774130,15320,15320,15320,15320,0
|
|
20240115,164300,19686774130,15320,15320,15320,15320,0
|
|
20240115,164200,19686774130,15320,15320,15320,15320,0
|
|
20240115,164100,19686774130,15320,15320,15320,15320,0
|
|
20240115,164000,19686774130,15320,15320,15320,15320,0
|
|
20240115,163900,19686774130,15320,15320,15320,15320,0
|
|
20240115,163800,19686774130,15320,15320,15320,15320,0
|
|
20240115,163700,19686774130,15320,15320,15320,15320,0
|
|
20240115,163600,19686774130,15320,15320,15320,15320,0
|
|
20240115,163500,19686774130,15320,15320,15320,15320,0
|
|
20240115,163400,19686774130,15320,15320,15320,15320,0
|
|
20240115,163300,19686774130,15320,15320,15320,15320,0
|
|
20240115,163200,19686774130,15320,15320,15320,15320,0
|
|
20240115,163100,19686774130,15320,15320,15320,15320,0
|
|
20240115,163000,19686774130,15320,15320,15320,15320,0
|
|
20240115,162900,19686774130,15320,15320,15320,15320,0
|
|
20240115,162800,19686774130,15320,15320,15320,15320,0
|
|
20240115,162700,19686774130,15320,15320,15320,15320,0
|
|
20240115,162600,19686774130,15320,15320,15320,15320,0
|
|
20240115,162500,19686774130,15320,15320,15320,15320,0
|
|
20240115,162400,19686774130,15320,15320,15320,15320,0
|
|
20240115,162300,19686774130,15320,15320,15320,15320,0
|
|
20240115,162200,19686774130,15320,15320,15320,15320,0
|
|
20240115,162100,19686774130,15320,15320,15320,15320,0
|
|
20240115,162000,19686774130,15320,15320,15320,15320,0
|
|
20240115,161900,19686774130,15320,15320,15320,15320,0
|
|
20240115,161800,19686774130,15320,15320,15320,15320,0
|
|
20240115,161700,19686774130,15320,15320,15320,15320,68754
|
|
20240115,161600,19686774130,15320,15320,15320,15320,0
|
|
20240115,161500,19686774130,15320,15320,15320,15320,0
|
|
20240115,161400,19686774130,15320,15320,15320,15320,0
|
|
20240115,161300,19686774130,15320,15320,15320,15320,0
|
|
20240115,161200,19686774130,15320,15320,15320,15320,0
|
|
20240115,161100,19686774130,15320,15320,15320,15320,0
|
|
20240115,161000,19686774130,15320,15320,15320,15320,0
|
|
20240115,160900,19686774130,15320,15320,15320,15320,0
|
|
20240115,160800,19686774130,15320,15320,15320,15320,0
|
|
20240115,160700,19686774130,15320,15320,15320,15320,0
|
|
20240115,160600,19686774130,15320,15320,15320,15320,0
|
|
20240115,160500,19686774130,15320,15320,15320,15320,0
|
|
20240115,160400,19686774130,15320,15320,15320,15320,0
|
|
20240115,160300,19686774130,15320,15320,15320,15320,0
|
|
20240115,160200,19686774130,15320,15320,15320,15320,0
|
|
20240115,160100,19686774130,15320,15320,15320,15320,0
|
|
20240115,160000,19686774130,15320,15320,15320,15320,0
|
|
20240115,155900,19686774130,15320,15320,15320,15320,0
|
|
20240115,155800,19686774130,15320,15320,15320,15320,0
|
|
20240115,155700,19686774130,15320,15320,15320,15320,0
|
|
20240115,155600,19686774130,15320,15320,15320,15320,0
|
|
20240115,155500,19686774130,15320,15320,15320,15320,0
|
|
20240115,155400,19686774130,15320,15320,15320,15320,0
|
|
20240115,155300,19686774130,15320,15320,15320,15320,0
|
|
20240115,155200,19686774130,15320,15320,15320,15320,0
|
|
20240115,155100,19686774130,15320,15320,15320,15320,0
|
|
20240115,155000,19686774130,15320,15320,15320,15320,0
|
|
20240115,154900,19686774130,15320,15320,15320,15320,0
|
|
20240115,154800,19686774130,15320,15320,15320,15320,0
|
|
20240115,154700,19686774130,15320,15320,15320,15320,68754
|
|
20240115,154600,19686774130,15320,15320,15320,15320,0
|
|
20240115,154500,19686774130,15320,15320,15320,15320,0
|
|
20240115,154400,19686774130,15320,15320,15320,15320,0
|
|
20240115,154300,19686774130,15320,15320,15320,15320,0
|
|
20240115,154200,19686774130,15320,15320,15320,15320,0
|
|
20240115,154100,19686774130,15320,15320,15320,15320,0
|
|
20240115,154000,19686774130,15320,15320,15320,15320,0
|
|
20240115,153900,19686774130,15320,15320,15320,15320,0
|
|
20240115,153800,19686774130,15320,15320,15320,15320,0
|
|
20240115,153700,19686774130,15320,15320,15320,15320,0
|
|
20240115,153600,19686774130,15320,15320,15320,15320,0
|
|
20240115,153500,19686774130,15320,15320,15320,15320,0
|
|
20240115,153400,19686774130,15320,15320,15320,15320,0
|
|
20240115,153300,19686774130,15320,15320,15320,15320,0
|
|
20240115,153200,19686774130,15320,15320,15320,15320,0
|
|
20240115,153100,19686774130,15320,15320,15320,15320,0
|
|
20240115,153000,19686774130,15320,15320,15320,15320,68754
|
|
20240115,152900,18633462850,15300,15300,15300,15300,0
|
|
20240115,152800,18633462850,15300,15300,15300,15300,0
|
|
20240115,152700,18633462850,15300,15300,15300,15300,0
|
|
20240115,152600,18633462850,15300,15300,15300,15300,0
|
|
20240115,152500,18633462850,15300,15300,15300,15300,0
|
|
20240115,152400,18633462850,15300,15300,15300,15300,0
|
|
20240115,152300,18633462850,15300,15300,15300,15300,0
|
|
20240115,152200,18633462850,15300,15300,15300,15300,0
|
|
20240115,152100,18633462850,15300,15300,15300,15300,0
|
|
20240115,152000,18633462850,15300,15300,15300,15300,0
|
|
20240115,151900,18633462850,15300,15300,15300,15290,6573
|
|
20240115,151800,18532925780,15300,15300,15310,15290,4932
|
|
20240115,151700,18457462010,15300,15300,15310,15300,3015
|
|
20240115,151600,18411328980,15300,15290,15310,15290,24543
|
|
20240115,151500,18035823420,15290,15300,15300,15290,6543
|
|
20240115,151400,17935731840,15300,15290,15300,15280,12577
|
|
20240115,151300,17743419960,15290,15290,15290,15280,2763
|
|
20240115,151200,17701190370,15290,15280,15290,15270,4273
|
|
20240115,151100,17635896080,15280,15280,15290,15270,6017
|
|
20240115,151000,17543958550,15280,15280,15290,15270,5548
|
|
20240115,150900,17459180150,15280,15270,15290,15270,11813
|
|
20240115,150800,17278693950,15270,15280,15280,15270,1300
|
|
20240115,150700,17258832950,15280,15280,15280,15270,813
|
|
20240115,150600,17246413860,15270,15280,15280,15270,7664
|
|
20240115,150500,17129366360,15280,15270,15280,15270,4521
|
|
20240115,150400,17060309690,15270,15270,15280,15270,4232
|
|
20240115,150300,16995665580,15270,15260,15280,15260,15011
|
|
20240115,150200,16766453790,15270,15260,15270,15260,10574
|
|
20240115,150100,16605065950,15260,15260,15260,15250,695
|
|
20240115,150000,16594462590,15260,15250,15260,15240,1311
|
|
20240115,145900,16574469710,15250,15250,15260,15250,2265
|
|
20240115,145800,16539924630,15250,15260,15260,15250,1786
|
|
20240115,145700,16512685770,15260,15250,15260,15240,1533
|
|
20240115,145600,16489307550,15250,15260,15260,15240,2689
|
|
20240115,145500,16448292710,15260,15240,15260,15240,6828
|
|
20240115,145400,16344164020,15240,15240,15250,15240,1584
|
|
20240115,145300,16320015810,15240,15240,15250,15240,832
|
|
20240115,145200,16307335810,15240,15240,15240,15230,1946
|
|
20240115,145100,16277679110,15240,15230,15250,15220,4530
|
|
20240115,145000,16208646720,15230,15220,15240,15220,1494
|
|
20240115,144900,16185893310,15230,15240,15250,15220,741
|
|
20240115,144800,16174607900,15240,15230,15250,15220,9420
|
|
20240115,144700,16031097910,15230,15230,15230,15220,1400
|
|
20240115,144600,16009787870,15220,15230,15240,15220,1784
|
|
20240115,144500,15982618920,15240,15230,15240,15230,4241
|
|
20240115,144400,15918020080,15230,15230,15240,15230,3582
|
|
20240115,144300,15863457450,15230,15230,15240,15230,3844
|
|
20240115,144200,15804909140,15230,15240,15250,15230,4311
|
|
20240115,144100,15739208100,15250,15240,15250,15240,3060
|
|
20240115,144000,15692560470,15250,15240,15250,15240,618
|
|
20240115,143900,15683137460,15240,15240,15250,15240,5628
|
|
20240115,143800,15597364230,15250,15250,15250,15240,4333
|
|
20240115,143700,15531286260,15250,15250,15260,15250,9533
|
|
20240115,143600,15385903860,15260,15250,15260,15240,6822
|
|
20240115,143500,15281915470,15250,15250,15260,15230,11125
|
|
20240115,143400,15112342730,15240,15240,15250,15240,2444
|
|
20240115,143300,15075096000,15240,15250,15250,15240,1850
|
|
20240115,143200,15046894820,15250,15250,15250,15230,1154
|
|
20240115,143100,15029303120,15240,15230,15250,15230,3588
|
|
20240115,143000,14974621970,15240,15230,15240,15230,521
|
|
20240115,142900,14966682650,15240,15240,15250,15240,1955
|
|
20240115,142800,14936884490,15240,15240,15250,15230,2543
|
|
20240115,142700,14898134020,15240,15230,15240,15230,284
|
|
20240115,142600,14893806520,15240,15240,15240,15230,2185
|
|
20240115,142500,14860509170,15240,15250,15250,15240,888
|
|
20240115,142400,14846973010,15240,15250,15250,15240,1101
|
|
20240115,142300,14830187110,15250,15250,15260,15240,404
|
|
20240115,142200,14824028580,15240,15250,15260,15240,3185
|
|
20240115,142100,14775454630,15250,15250,15260,15250,2078
|
|
20240115,142000,14743761790,15250,15240,15250,15240,4905
|
|
20240115,141900,14668994020,15240,15230,15240,15230,261
|
|
20240115,141800,14665017340,15230,15240,15240,15230,551
|
|
20240115,141700,14656620650,15240,15240,15240,15230,721
|
|
20240115,141600,14645633650,15240,15240,15250,15240,400
|
|
20240115,141500,14639537440,15250,15240,15250,15240,724
|
|
20240115,141400,14628499220,15240,15250,15250,15240,1280
|
|
20240115,141300,14608988670,15250,15240,15250,15240,2426
|
|
20240115,141200,14571993630,15240,15240,15250,15240,1467
|
|
20240115,141100,14549636420,15240,15240,15250,15230,306
|
|
20240115,141000,14544971150,15230,15240,15250,15230,2548
|
|
20240115,140900,14506137360,15240,15240,15250,15240,544
|
|
20240115,140800,14497844220,15250,15260,15260,15240,2082
|
|
20240115,140700,14466097980,15260,15260,15260,15250,1429
|
|
20240115,140600,14444301990,15250,15270,15270,15250,721
|
|
20240115,140500,14433297730,15260,15260,15260,15250,1390
|
|
20240115,140400,14412086780,15250,15260,15270,15250,2195
|
|
20240115,140300,14378589530,15270,15260,15270,15260,484
|
|
20240115,140200,14371200280,15260,15270,15270,15260,1373
|
|
20240115,140100,14350244790,15270,15260,15270,15250,847
|
|
20240115,140000,14337319170,15260,15270,15270,15250,2739
|
|
20240115,135900,14295527940,15260,15260,15270,15260,978
|
|
20240115,135800,14280602400,15260,15260,15270,15260,10430
|
|
20240115,135700,14121433910,15260,15260,15260,15250,3871
|
|
20240115,135600,14062366730,15270,15270,15270,15260,4473
|
|
20240115,135500,13994108570,15270,15270,15270,15260,2947
|
|
20240115,135400,13949129970,15260,15250,15270,15250,2594
|
|
20240115,135300,13909545670,15250,15260,15260,15250,1940
|
|
20240115,135200,13879941730,15270,15260,15270,15260,1688
|
|
20240115,135100,13854174050,15260,15250,15260,15250,2919
|
|
20240115,135000,13809633430,15260,15260,15260,15250,5974
|
|
20240115,134900,13718520780,15250,15250,15260,15240,3707
|
|
20240115,134800,13661998680,15240,15250,15250,15240,416
|
|
20240115,134700,13655658200,15250,15240,15250,15240,1383
|
|
20240115,134600,13634573630,15240,15250,15250,15240,1330
|
|
20240115,134500,13614297000,15250,15250,15250,15240,1002
|
|
20240115,134400,13599022160,15240,15240,15250,15240,293
|
|
20240115,134300,13594556510,15240,15240,15250,15240,574
|
|
20240115,134200,13585808510,15240,15230,15250,15230,678
|
|
20240115,134100,13575471020,15230,15240,15260,15230,344
|
|
20240115,134000,13570228080,15240,15250,15260,15240,893
|
|
20240115,133900,13556605920,15260,15260,15260,15250,846
|
|
20240115,133800,13543698210,15260,15260,15270,15250,1868
|
|
20240115,133700,13515194810,15260,15260,15270,15260,2365
|
|
20240115,133600,13479101830,15260,15260,15270,15260,786
|
|
20240115,133500,13467103860,15260,15260,15270,15250,1169
|
|
20240115,133400,13449266870,15260,15240,15260,15240,13874
|
|
20240115,133300,13237668510,15240,15240,15240,15230,3968
|
|
20240115,133200,13177221410,15240,15240,15240,15230,1574
|
|
20240115,133100,13153244260,15230,15240,15240,15230,3933
|
|
20240115,133000,13093308620,15230,15230,15240,15230,200
|
|
20240115,132900,13090261440,15240,15230,15240,15230,1763
|
|
20240115,132800,13063402930,15240,15230,15240,15230,79
|
|
20240115,132700,13062199420,15230,15240,15240,15230,1478
|
|
20240115,132600,13039676790,15240,15240,15240,15230,1640
|
|
20240115,132500,13014699510,15230,15240,15240,15230,763
|
|
20240115,132400,13003071830,15230,15230,15240,15230,436
|
|
20240115,132300,12996428690,15230,15240,15240,15220,1655
|
|
20240115,132200,12971219480,15230,15240,15240,15230,724
|
|
20240115,132100,12960192790,15240,15230,15240,15230,691
|
|
20240115,132000,12949663310,15230,15230,15240,15230,1790
|
|
20240115,131900,12922398330,15230,15230,15240,15220,5701
|
|
20240115,131800,12835574120,15220,15230,15230,15220,1525
|
|
20240115,131700,12812359680,15230,15240,15240,15230,356
|
|
20240115,131600,12806937090,15240,15240,15240,15230,676
|
|
20240115,131500,12796635600,15240,15230,15240,15220,1003
|
|
20240115,131400,12781360280,15230,15220,15240,15220,2465
|
|
20240115,131300,12743817680,15230,15230,15240,15220,219
|
|
20240115,131200,12740482940,15230,15230,15240,15220,602
|
|
20240115,131100,12731309620,15220,15240,15240,15220,499
|
|
20240115,131000,12723714020,15230,15230,15240,15230,3764
|
|
20240115,130900,12666383980,15240,15240,15240,15230,149
|
|
20240115,130800,12664113790,15230,15240,15240,15230,541
|
|
20240115,130700,12655869350,15230,15230,15240,15230,266
|
|
20240115,130600,12651816610,15240,15230,15240,15230,64
|
|
20240115,130500,12650841840,15230,15230,15240,15220,2285
|
|
20240115,130400,12616019630,15240,15230,15240,15220,2071
|
|
20240115,130300,12584478330,15230,15250,15250,15230,444
|
|
20240115,130200,12577711820,15240,15240,15240,15230,1266
|
|
20240115,130100,12558429450,15240,15240,15250,15230,2950
|
|
20240115,130000,12513453800,15250,15250,15250,15230,733
|
|
20240115,125900,12502282870,15240,15250,15250,15230,1440
|
|
20240115,125800,12480342450,15240,15250,15250,15240,1152
|
|
20240115,125700,12462785060,15240,15240,15250,15230,989
|
|
20240115,125600,12447713260,15240,15250,15260,15240,2192
|
|
20240115,125500,12414304340,15250,15250,15250,15240,2781
|
|
20240115,125400,12371894280,15260,15260,15260,15250,89
|
|
20240115,125300,12370536940,15250,15250,15260,15250,6028
|
|
20240115,125200,12278607750,15250,15250,15260,15250,1244
|
|
20240115,125100,12259636100,15260,15260,15260,15250,992
|
|
20240115,125000,12244501730,15250,15250,15270,15250,3666
|
|
20240115,124900,12188558790,15250,15260,15260,15250,2826
|
|
20240115,124800,12145436460,15260,15250,15260,15250,1414
|
|
20240115,124700,12123859740,15250,15240,15250,15230,11529
|
|
20240115,124600,11948166050,15240,15250,15250,15230,2445
|
|
20240115,124500,11910910660,15240,15250,15260,15240,925
|
|
20240115,124400,11896806630,15260,15250,15260,15240,1712
|
|
20240115,124300,11870699870,15250,15260,15260,15250,1916
|
|
20240115,124200,11841478470,15260,15260,15270,15250,936
|
|
20240115,124100,11827195150,15260,15260,15260,15250,1696
|
|
20240115,124000,11801319090,15260,15270,15270,15260,1764
|
|
20240115,123900,11774399230,15260,15250,15270,15250,3219
|
|
20240115,123800,11725277460,15250,15270,15270,15250,93
|
|
20240115,123700,11723858530,15260,15270,15270,15260,1141
|
|
20240115,123600,11706441740,15270,15260,15270,15250,1501
|
|
20240115,123500,11683535700,15260,15250,15260,15250,479
|
|
20240115,123400,11676227690,15250,15260,15260,15240,3178
|
|
20240115,123300,11627735450,15260,15230,15260,15230,1358
|
|
20240115,123200,11607031640,15230,15260,15270,15230,4263
|
|
20240115,123100,11542033420,15260,15260,15270,15260,163
|
|
20240115,123000,11539545910,15260,15270,15270,15260,713
|
|
20240115,122900,11528665160,15270,15260,15270,15260,3784
|
|
20240115,122800,11470898750,15260,15270,15270,15260,1869
|
|
20240115,122700,11442376630,15270,15270,15270,15260,1411
|
|
20240115,122600,11420835910,15260,15250,15260,15230,1347
|
|
20240115,122500,11400284440,15230,15270,15270,15230,8347
|
|
20240115,122400,11273084560,15270,15260,15270,15250,2292
|
|
20240115,122300,11238102620,15260,15260,15270,15260,159
|
|
20240115,122200,11235676230,15260,15280,15280,15260,1020
|
|
20240115,122100,11220104140,15270,15270,15280,15260,1209
|
|
20240115,122000,11201643450,15270,15270,15290,15270,2139
|
|
20240115,121900,11168960740,15280,15280,15290,15280,1096
|
|
20240115,121800,11152213330,15290,15280,15290,15280,742
|
|
20240115,121700,11140875020,15280,15280,15290,15280,308
|
|
20240115,121600,11136166500,15280,15280,15290,15280,349
|
|
20240115,121500,11130833390,15280,15270,15290,15250,5941
|
|
20240115,121400,11040145720,15270,15280,15290,15270,3385
|
|
20240115,121300,10988433330,15280,15290,15300,15280,2743
|
|
20240115,121200,10946505040,15300,15290,15300,15290,1109
|
|
20240115,121100,10929548120,15290,15290,15300,15290,2134
|
|
20240115,121000,10896917950,15290,15300,15300,15280,2605
|
|
20240115,120900,10857086940,15290,15280,15300,15280,1044
|
|
20240115,120800,10841124260,15290,15280,15290,15280,2422
|
|
20240115,120700,10804092280,15290,15290,15300,15280,3015
|
|
20240115,120600,10757993040,15290,15290,15300,15290,2645
|
|
20240115,120500,10717550380,15300,15290,15300,15280,472
|
|
20240115,120400,10710335050,15290,15290,15290,15280,3065
|
|
20240115,120300,10663481340,15290,15290,15300,15280,1357
|
|
20240115,120200,10642732400,15300,15290,15300,15290,803
|
|
20240115,120100,10630450750,15290,15300,15300,15290,3423
|
|
20240115,120000,10578102020,15300,15300,15310,15290,4570
|
|
20240115,115900,10508173900,15300,15310,15310,15300,4797
|
|
20240115,115800,10434766700,15300,15280,15310,15270,6635
|
|
20240115,115700,10333307400,15280,15270,15320,15270,18865
|
|
20240115,115600,10044801410,15270,15260,15280,15260,3411
|
|
20240115,115500,9992709180,15270,15260,15270,15250,3678
|
|
20240115,115400,9936588970,15260,15250,15260,15210,3616
|
|
20240115,115300,9881472370,15250,15210,15270,15210,26554
|
|
20240115,115200,9476714220,15220,15220,15220,15210,2040
|
|
20240115,115100,9445682610,15210,15210,15220,15200,2124
|
|
20240115,115000,9413373980,15210,15190,15210,15180,22344
|
|
20240115,114900,9073834610,15180,15170,15190,15170,4613
|
|
20240115,114800,9003790550,15180,15180,15180,15170,659
|
|
20240115,114700,8993791340,15170,15180,15180,15170,222
|
|
20240115,114600,8990422310,15170,15170,15170,15170,116
|
|
20240115,114500,8988662590,15170,15170,15180,15160,1617
|
|
20240115,114400,8964131350,15180,15170,15180,15170,1342
|
|
20240115,114300,8943770550,15180,15180,15180,15170,2966
|
|
20240115,114200,8898765990,15190,15170,15190,15170,1755
|
|
20240115,114100,8872129960,15170,15170,15180,15160,190
|
|
20240115,114000,8869248210,15170,15160,15180,15160,8144
|
|
20240115,113900,8745654590,15160,15160,15170,15150,762
|
|
20240115,113800,8734099020,15150,15160,15160,15150,880
|
|
20240115,113700,8720763210,15160,15160,15170,15160,2085
|
|
20240115,113600,8689154290,15160,15160,15160,15150,2235
|
|
20240115,113500,8655272680,15150,15160,15170,15150,628
|
|
20240115,113400,8645751330,15160,15150,15160,15150,2397
|
|
20240115,113300,8609416630,15150,15140,15160,15140,487
|
|
20240115,113200,8602038920,15160,15150,15160,15140,354
|
|
20240115,113100,8596676030,15150,15140,15150,15140,141
|
|
20240115,113000,8594540090,15150,15140,15160,15130,5404
|
|
20240115,112900,8512675670,15130,15140,15140,15130,1392
|
|
20240115,112800,8491601530,15150,15150,15150,15130,750
|
|
20240115,112700,8480249810,15150,15150,15150,15130,1221
|
|
20240115,112600,8461762810,15140,15140,15150,15140,595
|
|
20240115,112500,8452750660,15140,15130,15150,15130,1869
|
|
20240115,112400,8424450370,15120,15120,15130,15110,2030
|
|
20240115,112300,8393755960,15120,15120,15140,15120,5862
|
|
20240115,112200,8305050450,15120,15110,15130,15110,4453
|
|
20240115,112100,8237733460,15110,15110,15120,15110,311
|
|
20240115,112000,8233034230,15120,15110,15120,15110,412
|
|
20240115,111900,8226808790,15110,15100,15120,15090,995
|
|
20240115,111800,8211781370,15100,15100,15100,15090,1990
|
|
20240115,111700,8181732860,15090,15090,15100,15090,460
|
|
20240115,111600,8174790520,15100,15120,15130,15100,1285
|
|
20240115,111500,8155383440,15100,15090,15130,15090,1402
|
|
20240115,111400,8134214240,15090,15100,15100,15090,220
|
|
20240115,111300,8130893000,15100,15120,15120,15100,3116
|
|
20240115,111200,8083827860,15120,15120,15130,15120,500
|
|
20240115,111100,8076266570,15130,15120,15130,15120,1092
|
|
20240115,111000,8059755390,15120,15130,15140,15120,843
|
|
20240115,110900,8047000880,15130,15130,15140,15130,494
|
|
20240115,110800,8039525490,15130,15140,15140,15120,2056
|
|
20240115,110700,8008413330,15130,15130,15140,15120,520
|
|
20240115,110600,8000545860,15130,15130,15140,15130,1604
|
|
20240115,110500,7976277290,15140,15140,15140,15130,451
|
|
20240115,110400,7969450730,15140,15130,15140,15120,1456
|
|
20240115,110300,7947419390,15130,15120,15130,15110,4329
|
|
20240115,110200,7881963540,15120,15120,15120,15110,2032
|
|
20240115,110100,7851251810,15110,15110,15120,15100,1260
|
|
20240115,110000,7832213410,15100,15100,15110,15100,749
|
|
20240115,105900,7820898200,15110,15090,15110,15090,2898
|
|
20240115,105800,7777124490,15090,15100,15100,15090,1423
|
|
20240115,105700,7755649210,15100,15100,15120,15100,1809
|
|
20240115,105600,7728322180,15110,15100,15120,15100,665
|
|
20240115,105500,7718278700,15100,15100,15110,15100,2774
|
|
20240115,105400,7676390020,15100,15110,15110,15100,874
|
|
20240115,105300,7663186870,15110,15100,15110,15100,402
|
|
20240115,105200,7657115610,15110,15110,15120,15100,722
|
|
20240115,105100,7646207680,15110,15110,15120,15100,1640
|
|
20240115,105000,7621426780,15110,15110,15120,15090,4286
|
|
20240115,104900,7556717120,15100,15100,15120,15090,4488
|
|
20240115,104800,7488928350,15100,15090,15100,15090,1068
|
|
20240115,104700,7472811670,15090,15090,15090,15080,2982
|
|
20240115,104600,7427815410,15090,15100,15100,15080,6380
|
|
20240115,104500,7331550590,15100,15100,15110,15100,6317
|
|
20240115,104400,7236162720,15110,15120,15120,15100,4048
|
|
20240115,104300,7175002410,15110,15120,15130,15110,9041
|
|
20240115,104200,7038315270,15120,15120,15130,15110,3595
|
|
20240115,104100,6983959350,15120,15120,15130,15110,7043
|
|
20240115,104000,6877472020,15120,15120,15120,15110,1578
|
|
20240115,103900,6853626000,15120,15130,15130,15120,6660
|
|
20240115,103800,6752924170,15120,15130,15130,15120,4284
|
|
20240115,103700,6688107260,15130,15130,15130,15120,2608
|
|
20240115,103600,6648650160,15120,15130,15140,15120,2539
|
|
20240115,103500,6610236080,15130,15130,15140,15130,795
|
|
20240115,103400,6598207560,15130,15140,15140,15130,2223
|
|
20240115,103300,6564572080,15140,15130,15140,15130,3623
|
|
20240115,103200,6509754920,15130,15150,15150,15130,4589
|
|
20240115,103100,6440284630,15150,15160,15160,15140,3105
|
|
20240115,103000,6393242680,15160,15170,15180,15160,2729
|
|
20240115,102900,6351853620,15170,15180,15190,15170,3606
|
|
20240115,102800,6297122110,15190,15190,15190,15180,2785
|
|
20240115,102700,6254822010,15190,15180,15200,15180,3563
|
|
20240115,102600,6200697910,15190,15180,15190,15170,2895
|
|
20240115,102500,6156743410,15180,15190,15200,15180,6259
|
|
20240115,102400,6061693850,15200,15190,15200,15190,1082
|
|
20240115,102300,6045257240,15200,15190,15200,15180,8644
|
|
20240115,102200,5913956450,15190,15190,15190,15180,4714
|
|
20240115,102100,5842377530,15190,15200,15200,15180,3427
|
|
20240115,102000,5790310270,15200,15180,15200,15160,10334
|
|
20240115,101900,5633359310,15170,15160,15170,15150,3680
|
|
20240115,101800,5577554860,15160,15160,15160,15150,4911
|
|
20240115,101700,5503141610,15160,15160,15160,15150,451
|
|
20240115,101600,5496307530,15160,15170,15170,15150,2242
|
|
20240115,101500,5462323900,15170,15170,15170,15160,1177
|
|
20240115,101400,5444476480,15170,15170,15180,15160,2933
|
|
20240115,101300,5399973210,15180,15170,15180,15170,2539
|
|
20240115,101200,5361438710,15180,15170,15180,15170,2512
|
|
20240115,101100,5323331190,15170,15170,15180,15170,1999
|
|
20240115,101000,5293006180,15180,15170,15180,15170,5250
|
|
20240115,100900,5213330350,15180,15170,15180,15170,457
|
|
20240115,100800,5206395650,15170,15170,15180,15170,717
|
|
20240115,100700,5195512570,15180,15170,15180,15160,1347
|
|
20240115,100600,5175085320,15170,15160,15170,15160,1818
|
|
20240115,100500,5147513420,15170,15170,15180,15160,366
|
|
20240115,100400,5141959040,15180,15180,15180,15150,2897
|
|
20240115,100300,5098016570,15180,15170,15180,15170,408
|
|
20240115,100200,5091826720,15180,15180,15180,15160,3140
|
|
20240115,100100,5044182450,15180,15170,15180,15160,4564
|
|
20240115,100000,4974947570,15170,15150,15170,15150,7103
|
|
20240115,095900,4867296340,15140,15130,15140,15130,3662
|
|
20240115,095800,4811865170,15140,15140,15150,15140,5348
|
|
20240115,095700,4730895450,15140,15150,15150,15140,1585
|
|
20240115,095600,4706896200,15150,15140,15150,15140,280
|
|
20240115,095500,4702656160,15150,15140,15150,15140,492
|
|
20240115,095400,4695203950,15150,15160,15160,15140,3550
|
|
20240115,095300,4641421350,15160,15150,15160,15150,2596
|
|
20240115,095200,4602089140,15150,15140,15150,15140,2029
|
|
20240115,095100,4571367820,15150,15140,15150,15140,1100
|
|
20240115,095000,4554709270,15140,15150,15150,15140,1039
|
|
20240115,094900,4538971700,15150,15150,15160,15130,5296
|
|
20240115,094800,4458751820,15160,15150,15160,15150,1936
|
|
20240115,094700,4429406610,15160,15160,15160,15150,2038
|
|
20240115,094600,4398524660,15160,15160,15160,15150,1501
|
|
20240115,094500,4375778970,15150,15160,15160,15150,3784
|
|
20240115,094400,4318434870,15160,15140,15160,15140,14316
|
|
20240115,094300,4101607170,15140,15120,15140,15120,12186
|
|
20240115,094200,3917237870,15120,15110,15130,15110,7327
|
|
20240115,094100,3806451850,15110,15100,15120,15100,3934
|
|
20240115,094000,3747003620,15100,15100,15110,15090,2891
|
|
20240115,093900,3703356150,15100,15100,15110,15090,6293
|
|
20240115,093800,3608324060,15110,15110,15120,15100,4313
|
|
20240115,093700,3543174650,15120,15120,15120,15110,535
|
|
20240115,093600,3535089680,15120,15120,15120,15100,3466
|
|
20240115,093500,3482716390,15110,15110,15120,15110,8495
|
|
20240115,093400,3354337350,15110,15110,15120,15100,2178
|
|
20240115,093300,3321428850,15110,15110,15120,15110,8855
|
|
20240115,093200,3187616150,15110,15110,15110,15100,809
|
|
20240115,093100,3175394050,15110,15110,15120,15100,3177
|
|
20240115,093000,3127386430,15110,15120,15120,15100,3426
|
|
20240115,092900,3075618430,15110,15110,15120,15100,2231
|
|
20240115,092800,3041909310,15110,15110,15120,15100,2008
|
|
20240115,092700,3011573380,15120,15110,15120,15110,1670
|
|
20240115,092600,2986339030,15120,15120,15120,15110,1539
|
|
20240115,092500,2963079550,15110,15100,15120,15080,7576
|
|
20240115,092400,2848720220,15120,15100,15120,15100,722
|
|
20240115,092300,2837815000,15100,15120,15120,15100,2169
|
|
20240115,092200,2805051310,15110,15110,15120,15100,4553
|
|
20240115,092100,2736264890,15110,15120,15120,15110,4229
|
|
20240115,092000,2672364510,15110,15130,15130,15110,6045
|
|
20240115,091900,2580987880,15130,15120,15130,15120,5285
|
|
20240115,091800,2501074120,15120,15100,15130,15090,6832
|
|
20240115,091700,2397809160,15090,15110,15120,15090,4987
|
|
20240115,091600,2322505090,15100,15130,15130,15100,7937
|
|
20240115,091500,2202563680,15130,15110,15130,15100,13397
|
|
20240115,091400,2000036490,15110,15100,15110,15090,7275
|
|
20240115,091300,1890183820,15110,15110,15110,15100,7554
|
|
20240115,091200,1776108350,15110,15110,15110,15100,8443
|
|
20240115,091100,1648535200,15110,15110,15120,15100,9477
|
|
20240115,091000,1505338900,15120,15120,15120,15110,3305
|
|
20240115,090900,1455393030,15110,15080,15120,15080,5128
|
|
20240115,090800,1377956470,15080,15070,15090,15060,18392
|
|
20240115,090700,1100751890,15070,15080,15080,15060,10568
|
|
20240115,090600,941534410,15080,15110,15110,15060,8944
|
|
20240115,090500,806706680,15100,15100,15100,15080,7339
|
|
20240115,090400,695926430,15100,15110,15110,15090,6345
|
|
20240115,090300,600119930,15120,15120,15130,15110,7702
|
|
20240115,090200,483672010,15120,15130,15140,15120,4987
|
|
20240115,090100,408229290,15130,15130,15130,15110,8196
|
|
20240115,090000,284307780,15130,15120,15140,15110,17798
|