620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191700,17650461270,12870,12870,12870,12870,65603
|
|
20240116,191600,17650461270,12870,12870,12870,12870,0
|
|
20240116,191500,17650461270,12870,12870,12870,12870,0
|
|
20240116,191400,17650461270,12870,12870,12870,12870,0
|
|
20240116,191300,17650461270,12870,12870,12870,12870,0
|
|
20240116,191200,17650461270,12870,12870,12870,12870,0
|
|
20240116,191100,17650461270,12870,12870,12870,12870,0
|
|
20240116,191000,17650461270,12870,12870,12870,12870,0
|
|
20240116,190900,17650461270,12870,12870,12870,12870,0
|
|
20240116,190800,17650461270,12870,12870,12870,12870,0
|
|
20240116,190700,17650461270,12870,12870,12870,12870,0
|
|
20240116,190600,17650461270,12870,12870,12870,12870,0
|
|
20240116,190500,17650461270,12870,12870,12870,12870,0
|
|
20240116,190400,17650461270,12870,12870,12870,12870,0
|
|
20240116,190300,17650461270,12870,12870,12870,12870,0
|
|
20240116,190200,17650461270,12870,12870,12870,12870,0
|
|
20240116,190100,17650461270,12870,12870,12870,12870,0
|
|
20240116,190000,17650461270,12870,12870,12870,12870,0
|
|
20240116,185900,17650461270,12870,12870,12870,12870,0
|
|
20240116,185800,17650461270,12870,12870,12870,12870,0
|
|
20240116,185700,17650461270,12870,12870,12870,12870,0
|
|
20240116,185600,17650461270,12870,12870,12870,12870,0
|
|
20240116,185500,17650461270,12870,12870,12870,12870,0
|
|
20240116,185400,17650461270,12870,12870,12870,12870,0
|
|
20240116,185300,17650461270,12870,12870,12870,12870,0
|
|
20240116,185200,17650461270,12870,12870,12870,12870,0
|
|
20240116,185100,17650461270,12870,12870,12870,12870,0
|
|
20240116,185000,17650461270,12870,12870,12870,12870,0
|
|
20240116,184900,17650461270,12870,12870,12870,12870,0
|
|
20240116,184800,17650461270,12870,12870,12870,12870,0
|
|
20240116,184700,17650461270,12870,12870,12870,12870,65603
|
|
20240116,184600,17650461270,12870,12870,12870,12870,0
|
|
20240116,184500,17650461270,12870,12870,12870,12870,0
|
|
20240116,184400,17650461270,12870,12870,12870,12870,0
|
|
20240116,184300,17650461270,12870,12870,12870,12870,0
|
|
20240116,184200,17650461270,12870,12870,12870,12870,0
|
|
20240116,184100,17650461270,12870,12870,12870,12870,0
|
|
20240116,184000,17650461270,12870,12870,12870,12870,0
|
|
20240116,183900,17650461270,12870,12870,12870,12870,0
|
|
20240116,183800,17650461270,12870,12870,12870,12870,0
|
|
20240116,183700,17650461270,12870,12870,12870,12870,0
|
|
20240116,183600,17650461270,12870,12870,12870,12870,0
|
|
20240116,183500,17650461270,12870,12870,12870,12870,0
|
|
20240116,183400,17650461270,12870,12870,12870,12870,0
|
|
20240116,183300,17650461270,12870,12870,12870,12870,0
|
|
20240116,183200,17650461270,12870,12870,12870,12870,0
|
|
20240116,183100,17650461270,12870,12870,12870,12870,0
|
|
20240116,183000,17650461270,12870,12870,12870,12870,0
|
|
20240116,182900,17650461270,12870,12870,12870,12870,0
|
|
20240116,182800,17650461270,12870,12870,12870,12870,0
|
|
20240116,182700,17650461270,12870,12870,12870,12870,0
|
|
20240116,182600,17650461270,12870,12870,12870,12870,0
|
|
20240116,182500,17650461270,12870,12870,12870,12870,0
|
|
20240116,182400,17650461270,12870,12870,12870,12870,0
|
|
20240116,182300,17650461270,12870,12870,12870,12870,0
|
|
20240116,182200,17650461270,12870,12870,12870,12870,0
|
|
20240116,182100,17650461270,12870,12870,12870,12870,0
|
|
20240116,182000,17650461270,12870,12870,12870,12870,0
|
|
20240116,181900,17650461270,12870,12870,12870,12870,0
|
|
20240116,181800,17650461270,12870,12870,12870,12870,0
|
|
20240116,181700,17650461270,12870,12870,12870,12870,65603
|
|
20240116,181600,17650461270,12870,12870,12870,12870,0
|
|
20240116,181500,17650461270,12870,12870,12870,12870,0
|
|
20240116,181400,17650461270,12870,12870,12870,12870,0
|
|
20240116,181300,17650461270,12870,12870,12870,12870,0
|
|
20240116,181200,17650461270,12870,12870,12870,12870,0
|
|
20240116,181100,17650461270,12870,12870,12870,12870,0
|
|
20240116,181000,17650461270,12870,12870,12870,12870,0
|
|
20240116,180900,17650461270,12870,12870,12870,12870,0
|
|
20240116,180800,17650461270,12870,12870,12870,12870,0
|
|
20240116,180700,17650461270,12870,12870,12870,12870,0
|
|
20240116,180600,17650461270,12870,12870,12870,12870,0
|
|
20240116,180500,17650461270,12870,12870,12870,12870,0
|
|
20240116,180400,17650461270,12870,12870,12870,12870,0
|
|
20240116,180300,17650461270,12870,12870,12870,12870,0
|
|
20240116,180200,17650461270,12870,12870,12870,12870,0
|
|
20240116,180100,17650461270,12870,12870,12870,12870,0
|
|
20240116,180000,17650461270,12870,12870,12870,12870,0
|
|
20240116,175900,17650461270,12870,12870,12870,12870,0
|
|
20240116,175800,17650461270,12870,12870,12870,12870,0
|
|
20240116,175700,17650461270,12870,12870,12870,12870,0
|
|
20240116,175600,17650461270,12870,12870,12870,12870,0
|
|
20240116,175500,17650461270,12870,12870,12870,12870,0
|
|
20240116,175400,17650461270,12870,12870,12870,12870,0
|
|
20240116,175300,17650461270,12870,12870,12870,12870,0
|
|
20240116,175200,17650461270,12870,12870,12870,12870,0
|
|
20240116,175100,17650461270,12870,12870,12870,12870,0
|
|
20240116,175000,17650461270,12870,12870,12870,12870,0
|
|
20240116,174900,17650461270,12870,12870,12870,12870,0
|
|
20240116,174800,17650461270,12870,12870,12870,12870,0
|
|
20240116,174700,17650461270,12870,12870,12870,12870,65603
|
|
20240116,174600,17650461270,12870,12870,12870,12870,0
|
|
20240116,174500,17650461270,12870,12870,12870,12870,0
|
|
20240116,174400,17650461270,12870,12870,12870,12870,0
|
|
20240116,174300,17650461270,12870,12870,12870,12870,0
|
|
20240116,174200,17650461270,12870,12870,12870,12870,0
|
|
20240116,174100,17650461270,12870,12870,12870,12870,0
|
|
20240116,174000,17650461270,12870,12870,12870,12870,0
|
|
20240116,173900,17650461270,12870,12870,12870,12870,0
|
|
20240116,173800,17650461270,12870,12870,12870,12870,0
|
|
20240116,173700,17650461270,12870,12870,12870,12870,0
|
|
20240116,173600,17650461270,12870,12870,12870,12870,0
|
|
20240116,173500,17650461270,12870,12870,12870,12870,0
|
|
20240116,173400,17650461270,12870,12870,12870,12870,0
|
|
20240116,173300,17650461270,12870,12870,12870,12870,0
|
|
20240116,173200,17650461270,12870,12870,12870,12870,0
|
|
20240116,173100,17650461270,12870,12870,12870,12870,0
|
|
20240116,173000,17650461270,12870,12870,12870,12870,0
|
|
20240116,172900,17650461270,12870,12870,12870,12870,0
|
|
20240116,172800,17650461270,12870,12870,12870,12870,0
|
|
20240116,172700,17650461270,12870,12870,12870,12870,0
|
|
20240116,172600,17650461270,12870,12870,12870,12870,0
|
|
20240116,172500,17650461270,12870,12870,12870,12870,0
|
|
20240116,172400,17650461270,12870,12870,12870,12870,0
|
|
20240116,172300,17650461270,12870,12870,12870,12870,0
|
|
20240116,172200,17650461270,12870,12870,12870,12870,0
|
|
20240116,172100,17650461270,12870,12870,12870,12870,0
|
|
20240116,172000,17650461270,12870,12870,12870,12870,0
|
|
20240116,171900,17650461270,12870,12870,12870,12870,0
|
|
20240116,171800,17650461270,12870,12870,12870,12870,0
|
|
20240116,171700,17650461270,12870,12870,12870,12870,65603
|
|
20240116,171600,17650461270,12870,12870,12870,12870,0
|
|
20240116,171500,17650461270,12870,12870,12870,12870,0
|
|
20240116,171400,17650461270,12870,12870,12870,12870,0
|
|
20240116,171300,17650461270,12870,12870,12870,12870,0
|
|
20240116,171200,17650461270,12870,12870,12870,12870,0
|
|
20240116,171100,17650461270,12870,12870,12870,12870,0
|
|
20240116,171000,17650461270,12870,12870,12870,12870,0
|
|
20240116,170900,17650461270,12870,12870,12870,12870,0
|
|
20240116,170800,17650461270,12870,12870,12870,12870,0
|
|
20240116,170700,17650461270,12870,12870,12870,12870,0
|
|
20240116,170600,17650461270,12870,12870,12870,12870,0
|
|
20240116,170500,17650461270,12870,12870,12870,12870,0
|
|
20240116,170400,17650461270,12870,12870,12870,12870,0
|
|
20240116,170300,17650461270,12870,12870,12870,12870,0
|
|
20240116,170200,17650461270,12870,12870,12870,12870,0
|
|
20240116,170100,17650461270,12870,12870,12870,12870,0
|
|
20240116,170000,17650461270,12870,12870,12870,12870,0
|
|
20240116,165900,17650461270,12870,12870,12870,12870,0
|
|
20240116,165800,17650461270,12870,12870,12870,12870,0
|
|
20240116,165700,17650461270,12870,12870,12870,12870,0
|
|
20240116,165600,17650461270,12870,12870,12870,12870,0
|
|
20240116,165500,17650461270,12870,12870,12870,12870,0
|
|
20240116,165400,17650461270,12870,12870,12870,12870,0
|
|
20240116,165300,17650461270,12870,12870,12870,12870,0
|
|
20240116,165200,17650461270,12870,12870,12870,12870,0
|
|
20240116,165100,17650461270,12870,12870,12870,12870,0
|
|
20240116,165000,17650461270,12870,12870,12870,12870,0
|
|
20240116,164900,17650461270,12870,12870,12870,12870,0
|
|
20240116,164800,17650461270,12870,12870,12870,12870,0
|
|
20240116,164700,17650461270,12870,12870,12870,12870,65603
|
|
20240116,164600,17650461270,12870,12870,12870,12870,0
|
|
20240116,164500,17650461270,12870,12870,12870,12870,0
|
|
20240116,164400,17650461270,12870,12870,12870,12870,0
|
|
20240116,164300,17650461270,12870,12870,12870,12870,0
|
|
20240116,164200,17650461270,12870,12870,12870,12870,0
|
|
20240116,164100,17650461270,12870,12870,12870,12870,0
|
|
20240116,164000,17650461270,12870,12870,12870,12870,0
|
|
20240116,163900,17650461270,12870,12870,12870,12870,0
|
|
20240116,163800,17650461270,12870,12870,12870,12870,0
|
|
20240116,163700,17650461270,12870,12870,12870,12870,0
|
|
20240116,163600,17650461270,12870,12870,12870,12870,0
|
|
20240116,163500,17650461270,12870,12870,12870,12870,0
|
|
20240116,163400,17650461270,12870,12870,12870,12870,0
|
|
20240116,163300,17650461270,12870,12870,12870,12870,0
|
|
20240116,163200,17650461270,12870,12870,12870,12870,0
|
|
20240116,163100,17650461270,12870,12870,12870,12870,0
|
|
20240116,163000,17650461270,12870,12870,12870,12870,0
|
|
20240116,162900,17650461270,12870,12870,12870,12870,0
|
|
20240116,162800,17650461270,12870,12870,12870,12870,0
|
|
20240116,162700,17650461270,12870,12870,12870,12870,0
|
|
20240116,162600,17650461270,12870,12870,12870,12870,0
|
|
20240116,162500,17650461270,12870,12870,12870,12870,0
|
|
20240116,162400,17650461270,12870,12870,12870,12870,0
|
|
20240116,162300,17650461270,12870,12870,12870,12870,0
|
|
20240116,162200,17650461270,12870,12870,12870,12870,0
|
|
20240116,162100,17650461270,12870,12870,12870,12870,0
|
|
20240116,162000,17650461270,12870,12870,12870,12870,0
|
|
20240116,161900,17650461270,12870,12870,12870,12870,0
|
|
20240116,161800,17650461270,12870,12870,12870,12870,0
|
|
20240116,161700,17650461270,12870,12870,12870,12870,65603
|
|
20240116,161600,17650461270,12870,12870,12870,12870,0
|
|
20240116,161500,17650461270,12870,12870,12870,12870,0
|
|
20240116,161400,17650461270,12870,12870,12870,12870,0
|
|
20240116,161300,17650461270,12870,12870,12870,12870,0
|
|
20240116,161200,17650461270,12870,12870,12870,12870,0
|
|
20240116,161100,17650461270,12870,12870,12870,12870,0
|
|
20240116,161000,17650461270,12870,12870,12870,12870,0
|
|
20240116,160900,17650461270,12870,12870,12870,12870,0
|
|
20240116,160800,17650461270,12870,12870,12870,12870,0
|
|
20240116,160700,17650461270,12870,12870,12870,12870,0
|
|
20240116,160600,17650461270,12870,12870,12870,12870,0
|
|
20240116,160500,17650461270,12870,12870,12870,12870,0
|
|
20240116,160400,17650461270,12870,12870,12870,12870,0
|
|
20240116,160300,17650461270,12870,12870,12870,12870,0
|
|
20240116,160200,17650461270,12870,12870,12870,12870,0
|
|
20240116,160100,17650461270,12870,12870,12870,12870,0
|
|
20240116,160000,17650461270,12870,12870,12870,12870,0
|
|
20240116,155900,17650461270,12870,12870,12870,12870,0
|
|
20240116,155800,17650461270,12870,12870,12870,12870,0
|
|
20240116,155700,17650461270,12870,12870,12870,12870,0
|
|
20240116,155600,17650461270,12870,12870,12870,12870,0
|
|
20240116,155500,17650461270,12870,12870,12870,12870,0
|
|
20240116,155400,17650461270,12870,12870,12870,12870,0
|
|
20240116,155300,17650461270,12870,12870,12870,12870,0
|
|
20240116,155200,17650461270,12870,12870,12870,12870,0
|
|
20240116,155100,17650461270,12870,12870,12870,12870,0
|
|
20240116,155000,17650461270,12870,12870,12870,12870,0
|
|
20240116,154900,17650461270,12870,12870,12870,12870,0
|
|
20240116,154800,17650461270,12870,12870,12870,12870,0
|
|
20240116,154700,17650461270,12870,12870,12870,12870,65603
|
|
20240116,154600,17650461270,12870,12870,12870,12870,0
|
|
20240116,154500,17650461270,12870,12870,12870,12870,0
|
|
20240116,154400,17650461270,12870,12870,12870,12870,0
|
|
20240116,154300,17650461270,12870,12870,12870,12870,0
|
|
20240116,154200,17650461270,12870,12870,12870,12870,0
|
|
20240116,154100,17650461270,12870,12870,12870,12870,0
|
|
20240116,154000,17650461270,12870,12870,12870,12870,0
|
|
20240116,153900,17650461270,12870,12870,12870,12870,0
|
|
20240116,153800,17650461270,12870,12870,12870,12870,0
|
|
20240116,153700,17650461270,12870,12870,12870,12870,0
|
|
20240116,153600,17650461270,12870,12870,12870,12870,0
|
|
20240116,153500,17650461270,12870,12870,12870,12870,0
|
|
20240116,153400,17650461270,12870,12870,12870,12870,0
|
|
20240116,153300,17650461270,12870,12870,12870,12870,0
|
|
20240116,153200,17650461270,12870,12870,12870,12870,0
|
|
20240116,153100,17650461270,12870,12870,12870,12870,0
|
|
20240116,153000,17650461270,12870,12870,12870,12870,65603
|
|
20240116,152900,16806150660,12870,12870,12870,12870,0
|
|
20240116,152800,16806150660,12870,12870,12870,12870,0
|
|
20240116,152700,16806150660,12870,12870,12870,12870,0
|
|
20240116,152600,16806150660,12870,12870,12870,12870,0
|
|
20240116,152500,16806150660,12870,12870,12870,12870,0
|
|
20240116,152400,16806150660,12870,12870,12870,12870,0
|
|
20240116,152300,16806150660,12870,12870,12870,12870,0
|
|
20240116,152200,16806150660,12870,12870,12870,12870,0
|
|
20240116,152100,16806150660,12870,12870,12870,12870,0
|
|
20240116,152000,16806150660,12870,12870,12870,12870,0
|
|
20240116,151900,16806150660,12870,12860,12880,12850,3413
|
|
20240116,151800,16762242280,12860,12870,12880,12850,2100
|
|
20240116,151700,16735235810,12870,12860,12870,12850,4276
|
|
20240116,151600,16680216540,12860,12850,12870,12850,4389
|
|
20240116,151500,16623797260,12840,12850,12850,12840,13998
|
|
20240116,151400,16443926850,12850,12830,12850,12830,2443
|
|
20240116,151300,16412563660,12830,12840,12850,12820,2353
|
|
20240116,151200,16382371410,12840,12840,12840,12820,2480
|
|
20240116,151100,16350559440,12840,12850,12850,12820,2813
|
|
20240116,151000,16314463990,12850,12820,12850,12820,2435
|
|
20240116,150900,16283205030,12820,12840,12850,12790,21374
|
|
20240116,150800,16009447610,12840,12840,12850,12840,1584
|
|
20240116,150700,15989107030,12840,12840,12850,12840,1986
|
|
20240116,150600,15963606460,12840,12850,12850,12840,2195
|
|
20240116,150500,15935422640,12850,12840,12850,12840,2035
|
|
20240116,150400,15909293120,12840,12850,12850,12840,584
|
|
20240116,150300,15901792320,12840,12840,12850,12840,283
|
|
20240116,150200,15898158540,12840,12840,12850,12840,2323
|
|
20240116,150100,15868327300,12850,12840,12850,12830,6162
|
|
20240116,150000,15789205480,12830,12830,12840,12820,12057
|
|
20240116,145900,15634524560,12820,12820,12830,12810,11550
|
|
20240116,145800,15486437300,12820,12830,12830,12810,4592
|
|
20240116,145700,15427577670,12820,12850,12850,12820,4011
|
|
20240116,145600,15376122350,12840,12850,12850,12820,4835
|
|
20240116,145500,15314056480,12850,12860,12870,12850,3830
|
|
20240116,145400,15264827640,12870,12870,12880,12860,1710
|
|
20240116,145300,15242824320,12870,12870,12880,12870,1153
|
|
20240116,145200,15227985200,12860,12870,12880,12860,2461
|
|
20240116,145100,15196314400,12870,12880,12890,12870,3551
|
|
20240116,145000,15150607580,12870,12880,12890,12870,1088
|
|
20240116,144900,15136601450,12870,12890,12890,12870,851
|
|
20240116,144800,15125639100,12880,12890,12900,12870,1450
|
|
20240116,144700,15106965380,12900,12890,12900,12880,1154
|
|
20240116,144600,15092094520,12890,12900,12900,12880,1057
|
|
20240116,144500,15078476420,12870,12880,12890,12870,2150
|
|
20240116,144400,15050775070,12870,12890,12890,12870,1647
|
|
20240116,144300,15029559010,12890,12890,12900,12890,2401
|
|
20240116,144200,14998609020,12890,12880,12890,12880,4198
|
|
20240116,144100,14944527490,12890,12890,12900,12880,1365
|
|
20240116,144000,14926932770,12900,12910,12910,12890,1515
|
|
20240116,143900,14907398680,12910,12920,12920,12900,2371
|
|
20240116,143800,14876786430,12920,12920,12930,12920,807
|
|
20240116,143700,14866359980,12920,12920,12920,12920,1029
|
|
20240116,143600,14853065300,12910,12930,12940,12910,2081
|
|
20240116,143500,14826164930,12930,12930,12940,12930,1632
|
|
20240116,143400,14805063120,12930,12930,12940,12930,1011
|
|
20240116,143300,14791990490,12930,12930,12940,12930,916
|
|
20240116,143200,14780146600,12930,12920,12940,12920,962
|
|
20240116,143100,14767711230,12920,12950,12950,12920,11469
|
|
20240116,143000,14619285820,12950,12950,12960,12950,709
|
|
20240116,142900,14610104190,12950,12950,12960,12950,1842
|
|
20240116,142800,14586244280,12960,12960,12960,12950,1066
|
|
20240116,142700,14572436450,12950,12960,12960,12950,793
|
|
20240116,142600,14562163520,12950,12950,12960,12950,550
|
|
20240116,142500,14555038010,12950,12950,12960,12950,112
|
|
20240116,142400,14553587500,12950,12960,12970,12950,6092
|
|
20240116,142300,14474635360,12970,12970,12970,12960,524
|
|
20240116,142200,14467841700,12970,12970,12970,12970,570
|
|
20240116,142100,14460448800,12970,12970,12970,12970,305
|
|
20240116,142000,14456492950,12970,12950,12970,12950,3200
|
|
20240116,141900,14415022380,12950,12980,12980,12950,4075
|
|
20240116,141800,14362173140,12980,12980,12980,12970,366
|
|
20240116,141700,14357422480,12980,12970,12980,12970,1123
|
|
20240116,141600,14342846070,12980,12960,12980,12960,1892
|
|
20240116,141500,14318307110,12960,12960,12970,12950,3212
|
|
20240116,141400,14276677550,12960,12930,12960,12920,4506
|
|
20240116,141300,14218376530,12920,12960,12960,12810,49550
|
|
20240116,141200,13580968540,12960,12970,12970,12860,18798
|
|
20240116,141100,13338195770,12970,12930,12980,12930,14801
|
|
20240116,141000,13146642500,12930,12930,12930,12920,1559
|
|
20240116,140900,13126490480,12920,12920,12930,12830,24206
|
|
20240116,140800,12814730550,12920,12920,12930,12920,1472
|
|
20240116,140700,12795712260,12920,12920,12930,12920,2101
|
|
20240116,140600,12768567280,12920,12920,12930,12920,1084
|
|
20240116,140500,12754561980,12920,12920,12930,12920,1279
|
|
20240116,140400,12738037270,12920,12920,12920,12920,1394
|
|
20240116,140300,12720026790,12920,12920,12930,12920,822
|
|
20240116,140200,12709403670,12930,12930,12930,12920,735
|
|
20240116,140100,12699907410,12920,12900,12930,12900,3112
|
|
20240116,140000,12659711700,12900,12920,12920,12890,2485
|
|
20240116,135900,12627642180,12920,12920,12930,12920,1287
|
|
20240116,135800,12611014090,12930,12920,12930,12920,47
|
|
20240116,135700,12610406830,12920,12920,12920,12910,1171
|
|
20240116,135600,12595280160,12920,12930,12940,12890,6184
|
|
20240116,135500,12515371750,12940,12940,12940,12930,425
|
|
20240116,135400,12509873930,12940,12930,12940,12930,191
|
|
20240116,135300,12507403270,12930,12930,12940,12930,91
|
|
20240116,135200,12506226630,12930,12930,12940,12930,3967
|
|
20240116,135100,12454933310,12940,12940,12940,12940,573
|
|
20240116,135000,12447518690,12940,12940,12940,12940,402
|
|
20240116,134900,12442316810,12940,12940,12940,12930,837
|
|
20240116,134800,12431486060,12940,12940,12940,12930,3981
|
|
20240116,134700,12379973210,12940,12930,12940,12930,456
|
|
20240116,134600,12374072860,12940,12930,12940,12930,490
|
|
20240116,134500,12367732360,12930,12940,12940,12930,473
|
|
20240116,134400,12361612740,12930,12930,12940,12930,2355
|
|
20240116,134300,12331161570,12930,12930,12930,12920,33
|
|
20240116,134200,12330735170,12930,12890,12930,12890,13725
|
|
20240116,134100,12153628330,12890,12890,12900,12870,1524
|
|
20240116,134000,12133988950,12900,12880,12900,12880,1548
|
|
20240116,133900,12114038930,12880,12890,12890,12870,700
|
|
20240116,133800,12105021250,12880,12890,12890,12870,1611
|
|
20240116,133700,12084263560,12890,12890,12900,12890,1947
|
|
20240116,133600,12059165920,12900,12890,12900,12890,1230
|
|
20240116,133500,12043311150,12890,12890,12900,12890,721
|
|
20240116,133400,12034017450,12880,12880,12890,12880,1209
|
|
20240116,133300,12018441500,12880,12890,12900,12880,1184
|
|
20240116,133200,12003181470,12890,12890,12900,12890,757
|
|
20240116,133100,11993423200,12890,12900,12900,12890,916
|
|
20240116,133000,11981615350,12900,12900,12900,12890,31
|
|
20240116,132900,11981215680,12900,12890,12900,12890,236
|
|
20240116,132800,11978172560,12890,12890,12890,12870,17063
|
|
20240116,132700,11758482060,12900,12880,12900,12880,2925
|
|
20240116,132600,11720785540,12860,12870,12880,12860,4979
|
|
20240116,132500,11656706640,12870,12880,12900,12870,1087
|
|
20240116,132400,11642714680,12880,12870,12900,12870,485
|
|
20240116,132300,11636468870,12880,12890,12900,12880,1804
|
|
20240116,132200,11613224760,12900,12900,12900,12880,2917
|
|
20240116,132100,11575644930,12890,12890,12890,12880,1572
|
|
20240116,132000,11555384370,12890,12890,12900,12890,1227
|
|
20240116,131900,11539568100,12890,12900,12900,12890,6967
|
|
20240116,131800,11449726540,12900,12900,12910,12900,655
|
|
20240116,131700,11441277010,12900,12910,12910,12900,1673
|
|
20240116,131600,11419684430,12910,12910,12920,12910,722
|
|
20240116,131500,11410363400,12920,12910,12920,12910,463
|
|
20240116,131400,11404385860,12920,12920,12920,12910,771
|
|
20240116,131300,11394431120,12920,12910,12920,12910,2007
|
|
20240116,131200,11368516220,12920,12930,12930,12910,3533
|
|
20240116,131100,11322855450,12930,12940,12940,12930,47
|
|
20240116,131000,11322247440,12930,12940,12940,12930,845
|
|
20240116,130900,11311315840,12940,12950,12950,12940,335
|
|
20240116,130800,11306977830,12950,12930,12950,12930,3866
|
|
20240116,130700,11256972780,12930,12920,12930,12920,3956
|
|
20240116,130600,11205838170,12920,12920,12930,12920,611
|
|
20240116,130500,11197943800,12920,12930,12940,12920,3292
|
|
20240116,130400,11155370030,12940,12950,12950,12930,4059
|
|
20240116,130300,11102848000,12940,12950,12950,12940,79
|
|
20240116,130200,11101825500,12950,12950,12960,12950,3474
|
|
20240116,130100,11056836990,12960,12970,12970,12960,1119
|
|
20240116,130000,11042333660,12970,12970,12970,12960,698
|
|
20240116,125900,11033283180,12970,12970,12970,12960,12
|
|
20240116,125800,11033127560,12960,12990,12990,12960,2339
|
|
20240116,125700,11002771610,12990,12970,12990,12970,1995
|
|
20240116,125600,10976872510,12980,12960,12980,12960,3524
|
|
20240116,125500,10931154130,12970,12960,12970,12960,1799
|
|
20240116,125400,10907821340,12970,12970,12970,12970,15
|
|
20240116,125300,10907626790,12960,12960,12970,12960,206
|
|
20240116,125200,10904957020,12960,12960,12960,12950,279
|
|
20240116,125100,10901341200,12960,12960,12970,12960,647
|
|
20240116,125000,10892955960,12960,12950,12970,12950,7722
|
|
20240116,124900,10792919320,12950,12940,12950,12940,5208
|
|
20240116,124800,10725481690,12950,12950,12950,12940,252
|
|
20240116,124700,10722219220,12940,12940,12950,12940,127
|
|
20240116,124600,10720575180,12950,12950,12950,12940,287
|
|
20240116,124500,10716859480,12950,12950,12950,12940,118
|
|
20240116,124400,10715332360,12950,12940,12950,12940,370
|
|
20240116,124300,10710542520,12940,12950,12950,12940,274
|
|
20240116,124200,10706996330,12950,12950,12950,12950,6
|
|
20240116,124100,10706918630,12950,12950,12950,12940,133
|
|
20240116,124000,10705196510,12950,12950,12950,12950,40
|
|
20240116,123900,10704678510,12940,12950,12950,12940,5458
|
|
20240116,123800,10633997430,12950,12930,12950,12930,696
|
|
20240116,123700,10624991320,12940,12950,12950,12930,1976
|
|
20240116,123600,10599419150,12950,12940,12950,12940,1039
|
|
20240116,123500,10585969420,12940,12950,12950,12930,3124
|
|
20240116,123400,10545548700,12940,12940,12950,12940,422
|
|
20240116,123300,10540087890,12950,12950,12950,12940,324
|
|
20240116,123200,10535892600,12950,12940,12950,12940,579
|
|
20240116,123100,10528397920,12950,12970,12980,12950,3086
|
|
20240116,123000,10488386280,12980,12970,12980,12970,1135
|
|
20240116,122900,10473655030,12970,12970,12980,12970,1909
|
|
20240116,122800,10448891570,12970,12970,12970,12960,1630
|
|
20240116,122700,10427761290,12970,12960,12970,12950,1323
|
|
20240116,122600,10410614480,12950,12940,12950,12930,3531
|
|
20240116,122500,10364911060,12940,12930,12940,12920,3169
|
|
20240116,122400,10323934010,12920,12920,12920,12910,4577
|
|
20240116,122300,10264800950,12910,12920,12920,12910,260
|
|
20240116,122200,10261442470,12910,12900,12910,12890,12588
|
|
20240116,122100,10099021960,12890,12880,12900,12880,1366
|
|
20240116,122000,10081414520,12890,12890,12900,12880,885
|
|
20240116,121900,10070006870,12890,12900,12900,12890,909
|
|
20240116,121800,10058289700,12900,12890,12900,12890,1955
|
|
20240116,121700,10033089680,12890,12890,12890,12890,679
|
|
20240116,121600,10024337370,12890,12900,12900,12890,2473
|
|
20240116,121500,9992460350,12900,12890,12900,12890,864
|
|
20240116,121400,9981315760,12890,12900,12900,12890,133
|
|
20240116,121300,9979601320,12890,12900,12900,12890,234
|
|
20240116,121200,9976583080,12900,12900,12900,12890,1109
|
|
20240116,121100,9962277310,12900,12890,12900,12880,2720
|
|
20240116,121000,9927216630,12890,12870,12890,12870,11226
|
|
20240116,120900,9782633010,12870,12860,12870,12850,2370
|
|
20240116,120800,9752158740,12860,12860,12860,12850,1210
|
|
20240116,120700,9736610000,12850,12850,12860,12850,557
|
|
20240116,120600,9729452460,12850,12850,12850,12850,443
|
|
20240116,120500,9723759910,12850,12860,12860,12840,948
|
|
20240116,120400,9711579500,12840,12860,12860,12840,1335
|
|
20240116,120300,9694430210,12850,12860,12860,12850,646
|
|
20240116,120200,9686129000,12860,12850,12860,12850,926
|
|
20240116,120100,9674227800,12860,12860,12860,12850,365
|
|
20240116,120000,9669537420,12850,12850,12860,12850,1769
|
|
20240116,115900,9646805680,12840,12840,12850,12840,751
|
|
20240116,115800,9637161990,12850,12840,12850,12840,2730
|
|
20240116,115700,9602086590,12850,12840,12850,12840,1047
|
|
20240116,115600,9588643050,12840,12850,12860,12840,2701
|
|
20240116,115500,9553936200,12850,12850,12870,12850,649
|
|
20240116,115400,9545596510,12850,12860,12870,12850,964
|
|
20240116,115300,9533202560,12860,12860,12870,12860,1024
|
|
20240116,115200,9520032330,12870,12860,12870,12860,614
|
|
20240116,115100,9512135280,12870,12860,12870,12860,446
|
|
20240116,115000,9506399710,12860,12860,12870,12860,316
|
|
20240116,114900,9502335430,12870,12870,12870,12870,42
|
|
20240116,114800,9501794890,12860,12850,12870,12850,2709
|
|
20240116,114700,9466956860,12860,12850,12860,12850,779
|
|
20240116,114600,9456940770,12860,12860,12860,12850,958
|
|
20240116,114500,9444623040,12860,12870,12870,12860,1150
|
|
20240116,114400,9429829070,12870,12860,12880,12860,1232
|
|
20240116,114300,9413978800,12870,12850,12870,12850,1011
|
|
20240116,114200,9400978390,12870,12870,12880,12850,3193
|
|
20240116,114100,9359939860,12880,12860,12880,12850,1591
|
|
20240116,114000,9339473540,12860,12870,12870,12860,969
|
|
20240116,113900,9327011190,12870,12880,12880,12870,484
|
|
20240116,113800,9320782020,12860,12880,12880,12860,1909
|
|
20240116,113700,9296220890,12870,12880,12880,12870,951
|
|
20240116,113600,9283981310,12880,12870,12880,12870,810
|
|
20240116,113500,9273554910,12870,12870,12880,12870,655
|
|
20240116,113400,9265124890,12880,12870,12880,12870,1664
|
|
20240116,113300,9243699620,12870,12890,12890,12870,4412
|
|
20240116,113200,9186879100,12880,12880,12890,12880,837
|
|
20240116,113100,9176095580,12880,12890,12890,12880,823
|
|
20240116,113000,9165492800,12890,12890,12900,12880,1098
|
|
20240116,112900,9151342070,12900,12890,12900,12890,803
|
|
20240116,112800,9140989190,12890,12890,12890,12880,1349
|
|
20240116,112700,9123607020,12880,12900,12900,12880,1204
|
|
20240116,112600,9108094430,12880,12880,12900,12880,771
|
|
20240116,112500,9098162810,12880,12890,12900,12880,2036
|
|
20240116,112400,9071919610,12890,12900,12900,12880,525
|
|
20240116,112300,9065151100,12890,12900,12900,12890,2443
|
|
20240116,112200,9033644430,12900,12900,12900,12880,434
|
|
20240116,112100,9028049600,12890,12890,12900,12890,1442
|
|
20240116,112000,9009459560,12890,12890,12900,12890,1642
|
|
20240116,111900,8988294150,12880,12890,12900,12880,3600
|
|
20240116,111800,8941889790,12890,12900,12900,12890,186
|
|
20240116,111700,8939491250,12900,12910,12910,12890,1855
|
|
20240116,111600,8915560660,12910,12900,12910,12890,1426
|
|
20240116,111500,8897165970,12900,12900,12910,12890,859
|
|
20240116,111400,8886084790,12900,12920,12920,12900,3663
|
|
20240116,111300,8838795850,12920,12920,12920,12920,11
|
|
20240116,111200,8838653730,12920,12920,12920,12910,860
|
|
20240116,111100,8827542760,12910,12910,12920,12910,287
|
|
20240116,111000,8823834840,12910,12910,12910,12900,1381
|
|
20240116,110900,8806007430,12910,12900,12910,12890,2833
|
|
20240116,110800,8769461250,12900,12900,12900,12890,735
|
|
20240116,110700,8759980780,12900,12880,12900,12880,3837
|
|
20240116,110600,8710525970,12880,12880,12890,12870,4629
|
|
20240116,110500,8650901670,12880,12850,12880,12850,12209
|
|
20240116,110400,8493906930,12850,12840,12850,12840,1374
|
|
20240116,110300,8476261290,12840,12860,12860,12840,1160
|
|
20240116,110200,8461355950,12850,12860,12870,12850,1830
|
|
20240116,110100,8437826850,12860,12870,12870,12860,1789
|
|
20240116,110000,8414819890,12870,12860,12870,12860,1151
|
|
20240116,105900,8400017790,12870,12870,12870,12860,1430
|
|
20240116,105800,8381627240,12870,12860,12870,12850,3613
|
|
20240116,105700,8335173190,12850,12880,12880,12850,4038
|
|
20240116,105600,8283246320,12870,12870,12880,12870,1236
|
|
20240116,105500,8267338900,12870,12870,12880,12870,791
|
|
20240116,105400,8257158540,12870,12870,12880,12870,1396
|
|
20240116,105300,8239192010,12880,12880,12880,12880,683
|
|
20240116,105200,8230394970,12880,12870,12880,12860,1545
|
|
20240116,105100,8210509630,12870,12850,12870,12850,5751
|
|
20240116,105000,8136555820,12850,12840,12860,12840,2112
|
|
20240116,104900,8109416410,12850,12860,12870,12840,4422
|
|
20240116,104800,8052577530,12870,12870,12870,12860,1918
|
|
20240116,104700,8027911750,12870,12870,12880,12860,1323
|
|
20240116,104600,8010890230,12870,12880,12890,12870,1377
|
|
20240116,104500,7993160090,12880,12890,12890,12880,1403
|
|
20240116,104400,7975089350,12890,12880,12890,12880,3042
|
|
20240116,104300,7935908340,12880,12880,12880,12870,698
|
|
20240116,104200,7926919690,12880,12870,12880,12870,286
|
|
20240116,104100,7923238150,12870,12890,12890,12870,3252
|
|
20240116,104000,7881364080,12880,12890,12890,12880,684
|
|
20240116,103900,7872549400,12890,12900,12910,12890,2689
|
|
20240116,103800,7837865220,12900,12900,12910,12900,588
|
|
20240116,103700,7830279930,12910,12910,12910,12900,719
|
|
20240116,103600,7820998340,12900,12920,12920,12900,2629
|
|
20240116,103500,7787056290,12910,12910,12920,12910,1124
|
|
20240116,103400,7772543430,12910,12910,12910,12900,3027
|
|
20240116,103300,7733465860,12900,12910,12910,12890,3456
|
|
20240116,103200,7688870620,12910,12880,12910,12880,3701
|
|
20240116,103100,7641154050,12890,12880,12890,12870,4147
|
|
20240116,103000,7587739900,12880,12870,12880,12870,1716
|
|
20240116,102900,7565643420,12870,12870,12880,12850,5485
|
|
20240116,102800,7495078440,12880,12870,12880,12860,2311
|
|
20240116,102700,7465334100,12870,12830,12870,12830,9935
|
|
20240116,102600,7337720760,12820,12830,12830,12820,1497
|
|
20240116,102500,7318515190,12820,12810,12820,12810,2951
|
|
20240116,102400,7280686690,12810,12820,12820,12810,1960
|
|
20240116,102300,7255574280,12820,12820,12820,12810,2298
|
|
20240116,102200,7226114600,12820,12830,12830,12820,253
|
|
20240116,102100,7222870580,12830,12830,12830,12820,491
|
|
20240116,102000,7216574500,12830,12850,12850,12820,1596
|
|
20240116,101900,7196102030,12850,12830,12850,12820,9192
|
|
20240116,101800,7078145320,12820,12820,12830,12810,10142
|
|
20240116,101700,6948168060,12820,12820,12820,12810,3286
|
|
20240116,101600,6906070190,12810,12810,12820,12810,4529
|
|
20240116,101500,6848041810,12810,12820,12820,12810,821
|
|
20240116,101400,6837520140,12820,12820,12820,12810,1600
|
|
20240116,101300,6817008160,12820,12830,12830,12810,3907
|
|
20240116,101200,6766914000,12830,12820,12830,12810,3298
|
|
20240116,101100,6724621220,12820,12840,12840,12820,3857
|
|
20240116,101000,6675140190,12840,12830,12840,12830,645
|
|
20240116,100900,6666864090,12830,12840,12850,12820,3981
|
|
20240116,100800,6615768250,12850,12790,12850,12790,13269
|
|
20240116,100700,6445786810,12780,12790,12790,12770,7428
|
|
20240116,100600,6350881460,12780,12780,12790,12780,5062
|
|
20240116,100500,6286188480,12790,12790,12790,12780,3872
|
|
20240116,100400,6236690470,12780,12780,12790,12780,2937
|
|
20240116,100300,6199151420,12790,12800,12810,12790,27737
|
|
20240116,100200,5844275190,12800,12780,12800,12780,6910
|
|
20240116,100100,5755882010,12790,12800,12800,12780,6451
|
|
20240116,100000,5673374670,12790,12790,12800,12790,4637
|
|
20240116,095900,5614061320,12790,12790,12790,12780,6032
|
|
20240116,095800,5536925580,12790,12790,12790,12780,5451
|
|
20240116,095700,5467221330,12790,12780,12800,12780,10918
|
|
20240116,095600,5327600640,12790,12810,12820,12780,38807
|
|
20240116,095500,4830815650,12820,12820,12820,12810,3633
|
|
20240116,095400,4784262350,12820,12820,12830,12810,5546
|
|
20240116,095300,4713181550,12820,12840,12850,12820,8039
|
|
20240116,095200,4609988810,12840,12830,12850,12830,4507
|
|
20240116,095100,4552123980,12830,12830,12840,12820,12014
|
|
20240116,095000,4397981850,12830,12860,12860,12830,20782
|
|
20240116,094900,4130952400,12860,12870,12880,12860,7885
|
|
20240116,094800,4029503820,12880,12870,12880,12870,1926
|
|
20240116,094700,4004713020,12870,12880,12880,12870,8588
|
|
20240116,094600,3894115340,12880,12880,12890,12880,6609
|
|
20240116,094500,3808976960,12890,12890,12900,12880,4217
|
|
20240116,094400,3754618160,12890,12920,12920,12890,4165
|
|
20240116,094300,3700862850,12920,12910,12920,12900,3238
|
|
20240116,094200,3659067710,12910,12900,12910,12880,7876
|
|
20240116,094100,3557510680,12900,12910,12910,12890,5688
|
|
20240116,094000,3484165420,12910,12880,12910,12870,10728
|
|
20240116,093900,3345927800,12870,12910,12920,12860,20179
|
|
20240116,093800,3085775990,12910,12930,12930,12900,8022
|
|
20240116,093700,2982211540,12920,12960,12960,12920,8379
|
|
20240116,093600,2873775690,12960,12970,12970,12950,4336
|
|
20240116,093500,2817587710,12960,12980,12980,12960,3064
|
|
20240116,093400,2777845060,12980,12980,12980,12960,5328
|
|
20240116,093300,2708749680,12980,13010,13010,12980,7052
|
|
20240116,093200,2617164130,13010,13010,13010,13000,1728
|
|
20240116,093100,2594699430,13000,13000,13010,12990,2366
|
|
20240116,093000,2563948690,13000,12990,13010,12980,9255
|
|
20240116,092900,2443703420,12980,13040,13040,12980,17720
|
|
20240116,092800,2213185380,13040,13040,13040,13030,810
|
|
20240116,092700,2202628950,13040,13050,13050,13040,2328
|
|
20240116,092600,2172253610,13060,13070,13070,13050,603
|
|
20240116,092500,2164379730,13070,13070,13070,13060,1583
|
|
20240116,092400,2143701500,13070,13050,13070,13030,5262
|
|
20240116,092300,2074988400,13050,13060,13060,13030,2733
|
|
20240116,092200,2039337450,13060,13040,13060,13030,3850
|
|
20240116,092100,1989129460,13040,13030,13040,13000,16933
|
|
20240116,092000,1768784330,13030,13030,13060,13030,2811
|
|
20240116,091900,1732123450,13030,13080,13080,13030,7235
|
|
20240116,091800,1637717870,13060,13080,13090,13060,1804
|
|
20240116,091700,1614132510,13080,13080,13090,13080,2085
|
|
20240116,091600,1586841600,13080,13090,13090,13070,2288
|
|
20240116,091500,1556914880,13090,13080,13090,13080,2048
|
|
20240116,091400,1530119750,13070,13030,13090,13020,8195
|
|
20240116,091300,1423169840,13030,13010,13040,13000,15311
|
|
20240116,091200,1224015850,13010,13030,13030,13010,7079
|
|
20240116,091100,1131875220,13020,13030,13030,13020,5753
|
|
20240116,091000,1056938890,13030,13050,13050,13020,10973
|
|
20240116,090900,913860620,13050,13040,13060,13030,3299
|
|
20240116,090800,870814560,13040,13060,13060,13030,8748
|
|
20240116,090700,756729980,13060,13080,13080,13060,2857
|
|
20240116,090600,719411670,13080,13080,13090,13060,3602
|
|
20240116,090500,672319280,13090,13070,13100,13060,6468
|
|
20240116,090400,587742200,13070,13110,13110,13060,4260
|
|
20240116,090300,532008670,13110,13140,13150,13110,2046
|
|
20240116,090200,505168010,13140,13150,13170,13130,4813
|
|
20240116,090100,441872380,13150,13120,13170,13080,13556
|
|
20240116,090000,263777500,13120,13060,13140,13030,19596
|