662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,195800,86249663250,10320,10320,10320,10320,0
|
|
20240104,195700,86249663250,10320,10320,10320,10320,0
|
|
20240104,195600,86249663250,10320,10320,10320,10320,0
|
|
20240104,195500,86249663250,10320,10320,10320,10320,0
|
|
20240104,195400,86249663250,10320,10320,10320,10320,0
|
|
20240104,195300,86249663250,10320,10320,10320,10320,0
|
|
20240104,195200,86249663250,10320,10320,10320,10320,0
|
|
20240104,195100,86249663250,10320,10320,10320,10320,0
|
|
20240104,195000,86249663250,10320,10320,10320,10320,0
|
|
20240104,194900,86249663250,10320,10320,10320,10320,0
|
|
20240104,194800,86249663250,10320,10320,10320,10320,0
|
|
20240104,194700,86249663250,10320,10320,10320,10320,0
|
|
20240104,194600,86249663250,10320,10320,10320,10320,0
|
|
20240104,194500,86249663250,10320,10320,10320,10320,0
|
|
20240104,194400,86249663250,10320,10320,10320,10320,0
|
|
20240104,194300,86249663250,10320,10320,10320,10320,0
|
|
20240104,194200,86249663250,10320,10320,10320,10320,0
|
|
20240104,194100,86249663250,10320,10320,10320,10320,0
|
|
20240104,194000,86249663250,10320,10320,10320,10320,0
|
|
20240104,193900,86249663250,10320,10320,10320,10320,0
|
|
20240104,193800,86249663250,10320,10320,10320,10320,0
|
|
20240104,193700,86249663250,10320,10320,10320,10320,0
|
|
20240104,193600,86249663250,10320,10320,10320,10320,0
|
|
20240104,193500,86249663250,10320,10320,10320,10320,0
|
|
20240104,193400,86249663250,10320,10320,10320,10320,0
|
|
20240104,193300,86249663250,10320,10320,10320,10320,0
|
|
20240104,193200,86249663250,10320,10320,10320,10320,0
|
|
20240104,193100,86249663250,10320,10320,10320,10320,0
|
|
20240104,193000,86249663250,10320,10320,10320,10320,0
|
|
20240104,192900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,192800,86249663250,10320,10320,10320,10320,0
|
|
20240104,192700,86249663250,10320,10320,10320,10320,0
|
|
20240104,192600,86249663250,10320,10320,10320,10320,0
|
|
20240104,192500,86249663250,10320,10320,10320,10320,0
|
|
20240104,192400,86249663250,10320,10320,10320,10320,0
|
|
20240104,192300,86249663250,10320,10320,10320,10320,0
|
|
20240104,192200,86249663250,10320,10320,10320,10320,0
|
|
20240104,192100,86249663250,10320,10320,10320,10320,0
|
|
20240104,192000,86249663250,10320,10320,10320,10320,0
|
|
20240104,191900,86249663250,10320,10320,10320,10320,0
|
|
20240104,191800,86249663250,10320,10320,10320,10320,0
|
|
20240104,191700,86249663250,10320,10320,10320,10320,0
|
|
20240104,191600,86249663250,10320,10320,10320,10320,0
|
|
20240104,191500,86249663250,10320,10320,10320,10320,0
|
|
20240104,191400,86249663250,10320,10320,10320,10320,0
|
|
20240104,191300,86249663250,10320,10320,10320,10320,0
|
|
20240104,191200,86249663250,10320,10320,10320,10320,0
|
|
20240104,191100,86249663250,10320,10320,10320,10320,0
|
|
20240104,191000,86249663250,10320,10320,10320,10320,0
|
|
20240104,190900,86249663250,10320,10320,10320,10320,0
|
|
20240104,190800,86249663250,10320,10320,10320,10320,0
|
|
20240104,190700,86249663250,10320,10320,10320,10320,0
|
|
20240104,190600,86249663250,10320,10320,10320,10320,0
|
|
20240104,190500,86249663250,10320,10320,10320,10320,0
|
|
20240104,190400,86249663250,10320,10320,10320,10320,0
|
|
20240104,190300,86249663250,10320,10320,10320,10320,0
|
|
20240104,190200,86249663250,10320,10320,10320,10320,0
|
|
20240104,190100,86249663250,10320,10320,10320,10320,0
|
|
20240104,190000,86249663250,10320,10320,10320,10320,0
|
|
20240104,185900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,185800,86249663250,10320,10320,10320,10320,0
|
|
20240104,185700,86249663250,10320,10320,10320,10320,0
|
|
20240104,185600,86249663250,10320,10320,10320,10320,0
|
|
20240104,185500,86249663250,10320,10320,10320,10320,0
|
|
20240104,185400,86249663250,10320,10320,10320,10320,0
|
|
20240104,185300,86249663250,10320,10320,10320,10320,0
|
|
20240104,185200,86249663250,10320,10320,10320,10320,0
|
|
20240104,185100,86249663250,10320,10320,10320,10320,0
|
|
20240104,185000,86249663250,10320,10320,10320,10320,0
|
|
20240104,184900,86249663250,10320,10320,10320,10320,0
|
|
20240104,184800,86249663250,10320,10320,10320,10320,0
|
|
20240104,184700,86249663250,10320,10320,10320,10320,0
|
|
20240104,184600,86249663250,10320,10320,10320,10320,0
|
|
20240104,184500,86249663250,10320,10320,10320,10320,0
|
|
20240104,184400,86249663250,10320,10320,10320,10320,0
|
|
20240104,184300,86249663250,10320,10320,10320,10320,0
|
|
20240104,184200,86249663250,10320,10320,10320,10320,0
|
|
20240104,184100,86249663250,10320,10320,10320,10320,0
|
|
20240104,184000,86249663250,10320,10320,10320,10320,0
|
|
20240104,183900,86249663250,10320,10320,10320,10320,0
|
|
20240104,183800,86249663250,10320,10320,10320,10320,0
|
|
20240104,183700,86249663250,10320,10320,10320,10320,0
|
|
20240104,183600,86249663250,10320,10320,10320,10320,0
|
|
20240104,183500,86249663250,10320,10320,10320,10320,0
|
|
20240104,183400,86249663250,10320,10320,10320,10320,0
|
|
20240104,183300,86249663250,10320,10320,10320,10320,0
|
|
20240104,183200,86249663250,10320,10320,10320,10320,0
|
|
20240104,183100,86249663250,10320,10320,10320,10320,0
|
|
20240104,183000,86249663250,10320,10320,10320,10320,0
|
|
20240104,182900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,182800,86249663250,10320,10320,10320,10320,0
|
|
20240104,182700,86249663250,10320,10320,10320,10320,0
|
|
20240104,182600,86249663250,10320,10320,10320,10320,0
|
|
20240104,182500,86249663250,10320,10320,10320,10320,0
|
|
20240104,182400,86249663250,10320,10320,10320,10320,0
|
|
20240104,182300,86249663250,10320,10320,10320,10320,0
|
|
20240104,182200,86249663250,10320,10320,10320,10320,0
|
|
20240104,182100,86249663250,10320,10320,10320,10320,0
|
|
20240104,182000,86249663250,10320,10320,10320,10320,0
|
|
20240104,181900,86249663250,10320,10320,10320,10320,0
|
|
20240104,181800,86249663250,10320,10320,10320,10320,0
|
|
20240104,181700,86249663250,10320,10320,10320,10320,0
|
|
20240104,181600,86249663250,10320,10320,10320,10320,0
|
|
20240104,181500,86249663250,10320,10320,10320,10320,0
|
|
20240104,181400,86249663250,10320,10320,10320,10320,0
|
|
20240104,181300,86249663250,10320,10320,10320,10320,0
|
|
20240104,181200,86249663250,10320,10320,10320,10320,0
|
|
20240104,181100,86249663250,10320,10320,10320,10320,0
|
|
20240104,181000,86249663250,10320,10320,10320,10320,0
|
|
20240104,180900,86249663250,10320,10320,10320,10320,0
|
|
20240104,180800,86249663250,10320,10320,10320,10320,0
|
|
20240104,180700,86249663250,10320,10320,10320,10320,0
|
|
20240104,180600,86249663250,10320,10320,10320,10320,0
|
|
20240104,180500,86249663250,10320,10320,10320,10320,0
|
|
20240104,180400,86249663250,10320,10320,10320,10320,0
|
|
20240104,180300,86249663250,10320,10320,10320,10320,0
|
|
20240104,180200,86249663250,10320,10320,10320,10320,0
|
|
20240104,180100,86249663250,10320,10320,10320,10320,0
|
|
20240104,180000,86249663250,10320,10320,10320,10320,0
|
|
20240104,175900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,175800,86249663250,10320,10320,10320,10320,0
|
|
20240104,175700,86249663250,10320,10320,10320,10320,0
|
|
20240104,175600,86249663250,10320,10320,10320,10320,0
|
|
20240104,175500,86249663250,10320,10320,10320,10320,0
|
|
20240104,175400,86249663250,10320,10320,10320,10320,0
|
|
20240104,175300,86249663250,10320,10320,10320,10320,0
|
|
20240104,175200,86249663250,10320,10320,10320,10320,0
|
|
20240104,175100,86249663250,10320,10320,10320,10320,0
|
|
20240104,175000,86249663250,10320,10320,10320,10320,0
|
|
20240104,174900,86249663250,10320,10320,10320,10320,0
|
|
20240104,174800,86249663250,10320,10320,10320,10320,0
|
|
20240104,174700,86249663250,10320,10320,10320,10320,0
|
|
20240104,174600,86249663250,10320,10320,10320,10320,0
|
|
20240104,174500,86249663250,10320,10320,10320,10320,0
|
|
20240104,174400,86249663250,10320,10320,10320,10320,0
|
|
20240104,174300,86249663250,10320,10320,10320,10320,0
|
|
20240104,174200,86249663250,10320,10320,10320,10320,0
|
|
20240104,174100,86249663250,10320,10320,10320,10320,0
|
|
20240104,174000,86249663250,10320,10320,10320,10320,0
|
|
20240104,173900,86249663250,10320,10320,10320,10320,0
|
|
20240104,173800,86249663250,10320,10320,10320,10320,0
|
|
20240104,173700,86249663250,10320,10320,10320,10320,0
|
|
20240104,173600,86249663250,10320,10320,10320,10320,0
|
|
20240104,173500,86249663250,10320,10320,10320,10320,0
|
|
20240104,173400,86249663250,10320,10320,10320,10320,0
|
|
20240104,173300,86249663250,10320,10320,10320,10320,0
|
|
20240104,173200,86249663250,10320,10320,10320,10320,0
|
|
20240104,173100,86249663250,10320,10320,10320,10320,0
|
|
20240104,173000,86249663250,10320,10320,10320,10320,0
|
|
20240104,172900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,172800,86249663250,10320,10320,10320,10320,0
|
|
20240104,172700,86249663250,10320,10320,10320,10320,0
|
|
20240104,172600,86249663250,10320,10320,10320,10320,0
|
|
20240104,172500,86249663250,10320,10320,10320,10320,0
|
|
20240104,172400,86249663250,10320,10320,10320,10320,0
|
|
20240104,172300,86249663250,10320,10320,10320,10320,0
|
|
20240104,172200,86249663250,10320,10320,10320,10320,0
|
|
20240104,172100,86249663250,10320,10320,10320,10320,0
|
|
20240104,172000,86249663250,10320,10320,10320,10320,0
|
|
20240104,171900,86249663250,10320,10320,10320,10320,0
|
|
20240104,171800,86249663250,10320,10320,10320,10320,0
|
|
20240104,171700,86249663250,10320,10320,10320,10320,0
|
|
20240104,171600,86249663250,10320,10320,10320,10320,0
|
|
20240104,171500,86249663250,10320,10320,10320,10320,0
|
|
20240104,171400,86249663250,10320,10320,10320,10320,0
|
|
20240104,171300,86249663250,10320,10320,10320,10320,0
|
|
20240104,171200,86249663250,10320,10320,10320,10320,0
|
|
20240104,171100,86249663250,10320,10320,10320,10320,0
|
|
20240104,171000,86249663250,10320,10320,10320,10320,0
|
|
20240104,170900,86249663250,10320,10320,10320,10320,0
|
|
20240104,170800,86249663250,10320,10320,10320,10320,0
|
|
20240104,170700,86249663250,10320,10320,10320,10320,0
|
|
20240104,170600,86249663250,10320,10320,10320,10320,0
|
|
20240104,170500,86249663250,10320,10320,10320,10320,0
|
|
20240104,170400,86249663250,10320,10320,10320,10320,0
|
|
20240104,170300,86249663250,10320,10320,10320,10320,0
|
|
20240104,170200,86249663250,10320,10320,10320,10320,0
|
|
20240104,170100,86249663250,10320,10320,10320,10320,0
|
|
20240104,170000,86249663250,10320,10320,10320,10320,0
|
|
20240104,165900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,165800,86249663250,10320,10320,10320,10320,0
|
|
20240104,165700,86249663250,10320,10320,10320,10320,0
|
|
20240104,165600,86249663250,10320,10320,10320,10320,0
|
|
20240104,165500,86249663250,10320,10320,10320,10320,0
|
|
20240104,165400,86249663250,10320,10320,10320,10320,0
|
|
20240104,165300,86249663250,10320,10320,10320,10320,0
|
|
20240104,165200,86249663250,10320,10320,10320,10320,0
|
|
20240104,165100,86249663250,10320,10320,10320,10320,0
|
|
20240104,165000,86249663250,10320,10320,10320,10320,0
|
|
20240104,164900,86249663250,10320,10320,10320,10320,0
|
|
20240104,164800,86249663250,10320,10320,10320,10320,0
|
|
20240104,164700,86249663250,10320,10320,10320,10320,0
|
|
20240104,164600,86249663250,10320,10320,10320,10320,0
|
|
20240104,164500,86249663250,10320,10320,10320,10320,0
|
|
20240104,164400,86249663250,10320,10320,10320,10320,0
|
|
20240104,164300,86249663250,10320,10320,10320,10320,0
|
|
20240104,164200,86249663250,10320,10320,10320,10320,0
|
|
20240104,164100,86249663250,10320,10320,10320,10320,0
|
|
20240104,164000,86249663250,10320,10320,10320,10320,0
|
|
20240104,163900,86249663250,10320,10320,10320,10320,0
|
|
20240104,163800,86249663250,10320,10320,10320,10320,0
|
|
20240104,163700,86249663250,10320,10320,10320,10320,0
|
|
20240104,163600,86249663250,10320,10320,10320,10320,0
|
|
20240104,163500,86249663250,10320,10320,10320,10320,0
|
|
20240104,163400,86249663250,10320,10320,10320,10320,0
|
|
20240104,163300,86249663250,10320,10320,10320,10320,0
|
|
20240104,163200,86249663250,10320,10320,10320,10320,0
|
|
20240104,163100,86249663250,10320,10320,10320,10320,0
|
|
20240104,163000,86249663250,10320,10320,10320,10320,0
|
|
20240104,162900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,162800,86249663250,10320,10320,10320,10320,0
|
|
20240104,162700,86249663250,10320,10320,10320,10320,0
|
|
20240104,162600,86249663250,10320,10320,10320,10320,0
|
|
20240104,162500,86249663250,10320,10320,10320,10320,0
|
|
20240104,162400,86249663250,10320,10320,10320,10320,0
|
|
20240104,162300,86249663250,10320,10320,10320,10320,0
|
|
20240104,162200,86249663250,10320,10320,10320,10320,0
|
|
20240104,162100,86249663250,10320,10320,10320,10320,0
|
|
20240104,162000,86249663250,10320,10320,10320,10320,0
|
|
20240104,161900,86249663250,10320,10320,10320,10320,0
|
|
20240104,161800,86249663250,10320,10320,10320,10320,0
|
|
20240104,161700,86249663250,10320,10320,10320,10320,0
|
|
20240104,161600,86249663250,10320,10320,10320,10320,0
|
|
20240104,161500,86249663250,10320,10320,10320,10320,0
|
|
20240104,161400,86249663250,10320,10320,10320,10320,0
|
|
20240104,161300,86249663250,10320,10320,10320,10320,0
|
|
20240104,161200,86249663250,10320,10320,10320,10320,0
|
|
20240104,161100,86249663250,10320,10320,10320,10320,0
|
|
20240104,161000,86249663250,10320,10320,10320,10320,0
|
|
20240104,160900,86249663250,10320,10320,10320,10320,0
|
|
20240104,160800,86249663250,10320,10320,10320,10320,0
|
|
20240104,160700,86249663250,10320,10320,10320,10320,0
|
|
20240104,160600,86249663250,10320,10320,10320,10320,0
|
|
20240104,160500,86249663250,10320,10320,10320,10320,0
|
|
20240104,160400,86249663250,10320,10320,10320,10320,0
|
|
20240104,160300,86249663250,10320,10320,10320,10320,0
|
|
20240104,160200,86249663250,10320,10320,10320,10320,0
|
|
20240104,160100,86249663250,10320,10320,10320,10320,0
|
|
20240104,160000,86249663250,10320,10320,10320,10320,0
|
|
20240104,155900,86249663250,10320,10320,10320,10320,65799
|
|
20240104,155800,86249663250,10320,10320,10320,10320,0
|
|
20240104,155700,86249663250,10320,10320,10320,10320,0
|
|
20240104,155600,86249663250,10320,10320,10320,10320,0
|
|
20240104,155500,86249663250,10320,10320,10320,10320,0
|
|
20240104,155400,86249663250,10320,10320,10320,10320,0
|
|
20240104,155300,86249663250,10320,10320,10320,10320,0
|
|
20240104,155200,86249663250,10320,10320,10320,10320,0
|
|
20240104,155100,86249663250,10320,10320,10320,10320,0
|
|
20240104,155000,86249663250,10320,10320,10320,10320,0
|
|
20240104,154900,86249663250,10320,10320,10320,10320,0
|
|
20240104,154800,86249663250,10320,10320,10320,10320,0
|
|
20240104,154700,86249663250,10320,10320,10320,10320,0
|
|
20240104,154600,86249663250,10320,10320,10320,10320,0
|
|
20240104,154500,86249663250,10320,10320,10320,10320,0
|
|
20240104,154400,86249663250,10320,10320,10320,10320,0
|
|
20240104,154300,86249663250,10320,10320,10320,10320,0
|
|
20240104,154200,86249663250,10320,10320,10320,10320,0
|
|
20240104,154100,86249663250,10320,10320,10320,10320,0
|
|
20240104,154000,86249663250,10320,10320,10320,10320,0
|
|
20240104,153900,86249663250,10320,10320,10320,10320,0
|
|
20240104,153800,86249663250,10320,10320,10320,10320,0
|
|
20240104,153700,86249663250,10320,10320,10320,10320,0
|
|
20240104,153600,86249663250,10320,10320,10320,10320,0
|
|
20240104,153500,86249663250,10320,10320,10320,10320,0
|
|
20240104,153400,86249663250,10320,10320,10320,10320,0
|
|
20240104,153300,86249663250,10320,10320,10320,10320,0
|
|
20240104,153200,86249663250,10320,10320,10320,10320,0
|
|
20240104,153100,86249663250,10320,10320,10320,10320,0
|
|
20240104,153000,86249663250,10320,10320,10320,10320,65799
|
|
20240104,152900,85570617570,10120,10120,10120,10120,0
|
|
20240104,152800,85570617570,10120,10120,10120,10120,0
|
|
20240104,152700,85570617570,10120,10120,10120,10120,0
|
|
20240104,152600,85570617570,10120,10120,10120,10120,0
|
|
20240104,152500,85570617570,10120,10120,10120,10120,0
|
|
20240104,152400,85570617570,10120,10120,10120,10120,0
|
|
20240104,152300,85570617570,10120,10120,10120,10120,0
|
|
20240104,152200,85570617570,10120,10120,10120,10120,0
|
|
20240104,152100,85570617570,10120,10120,10120,10120,0
|
|
20240104,152000,85570617570,10120,10120,10120,10120,0
|
|
20240104,151900,85570617570,10120,10100,10130,10070,17601
|
|
20240104,151800,85392893310,10090,10170,10170,10050,19280
|
|
20240104,151700,85198339410,10170,10100,10200,10080,11481
|
|
20240104,151600,85081958310,10080,10120,10180,10060,13697
|
|
20240104,151500,84943139870,10120,10080,10210,9980,21929
|
|
20240104,151400,84722731720,10080,10070,10090,10020,15895
|
|
20240104,151300,84562770010,10030,10070,10080,9960,36305
|
|
20240104,151200,84199592000,10070,10130,10150,9990,31123
|
|
20240104,151100,83886758940,10130,10130,10170,10090,13741
|
|
20240104,151000,83747804340,10130,10080,10170,10070,18246
|
|
20240104,150900,83563254600,10070,10030,10090,9990,31785
|
|
20240104,150800,83244474980,10030,10180,10220,9990,52100
|
|
20240104,150700,82718875020,10180,10380,10400,10060,63331
|
|
20240104,150600,82072676270,10390,10420,10450,10360,12842
|
|
20240104,150500,81939043250,10420,10460,10480,10340,21913
|
|
20240104,150400,81711057730,10480,10790,10800,10360,33169
|
|
20240104,150300,81360423420,10800,10590,10800,10580,24595
|
|
20240104,150200,81096925480,10590,10670,10700,10570,11757
|
|
20240104,150100,80971714230,10690,10650,10730,10650,21698
|
|
20240104,150000,80739664410,10650,10480,10760,10470,32332
|
|
20240104,145900,80395920690,10470,10500,10500,10370,11032
|
|
20240104,145800,80280870990,10520,10520,10560,10470,8243
|
|
20240104,145700,80194168630,10550,10460,10600,10450,9119
|
|
20240104,145600,80098108660,10490,10380,10610,10340,22229
|
|
20240104,145500,79865285870,10390,10500,10520,10350,22339
|
|
20240104,145400,79632261960,10510,10580,10590,10250,39390
|
|
20240104,145300,79220589440,10580,10630,10650,10580,5593
|
|
20240104,145200,79161277490,10610,10580,10680,10560,12056
|
|
20240104,145100,79033311590,10590,10630,10750,10550,21577
|
|
20240104,145000,78803647990,10620,10840,10870,10500,43131
|
|
20240104,144900,78343754710,10840,10870,10900,10800,10039
|
|
20240104,144800,78234806110,10870,10870,10960,10860,40526
|
|
20240104,144700,77792552910,10880,10810,10880,10750,15936
|
|
20240104,144600,77620212520,10780,10900,10910,10780,19281
|
|
20240104,144500,77411246030,10900,10900,10900,10770,28715
|
|
20240104,144400,77100016920,10900,10940,10960,10810,25335
|
|
20240104,144300,76824252760,10940,10540,10990,10530,87311
|
|
20240104,144200,75876036580,10550,10620,10660,10520,4946
|
|
20240104,144100,75823644880,10630,10630,10690,10560,8352
|
|
20240104,144000,75734900610,10640,10490,10730,10490,21228
|
|
20240104,143900,75508885370,10480,10530,10570,10480,8258
|
|
20240104,143800,75421970050,10540,10610,10650,10520,8068
|
|
20240104,143700,75336747260,10660,10680,10680,10490,12394
|
|
20240104,143600,75205439510,10690,10640,10700,10600,13440
|
|
20240104,143500,75062493800,10670,10630,10740,10620,26943
|
|
20240104,143400,74774496340,10620,10540,10700,10520,37349
|
|
20240104,143300,74377775150,10520,10370,10640,10370,28228
|
|
20240104,143200,74081136910,10370,10370,10400,10220,39299
|
|
20240104,143100,73675968000,10370,10450,10480,10370,15381
|
|
20240104,143000,73515761350,10450,10420,10530,10400,23114
|
|
20240104,142900,73273683400,10420,10380,10490,10380,13277
|
|
20240104,142800,73135107330,10380,10480,10490,10350,42527
|
|
20240104,142700,72692527540,10490,10570,10590,10350,35955
|
|
20240104,142600,72315653780,10570,10600,10650,10550,11848
|
|
20240104,142500,72190288210,10600,10700,10700,10600,10122
|
|
20240104,142400,72082495780,10700,10590,10700,10560,22592
|
|
20240104,142300,71842869240,10580,10720,10770,10570,16560
|
|
20240104,142200,71666121230,10720,10780,10790,10600,20021
|
|
20240104,142100,71451689290,10760,10560,10840,10470,78554
|
|
20240104,142000,70617493440,10530,10920,11010,10530,41573
|
|
20240104,141900,70167536200,10900,10970,11000,10900,21299
|
|
20240104,141800,69934701330,11000,11060,11070,10940,11045
|
|
20240104,141700,69813254540,11060,10950,11060,10920,20075
|
|
20240104,141600,69593050330,10950,10950,11000,10900,17424
|
|
20240104,141500,69402280960,10960,11070,11080,10900,35521
|
|
20240104,141400,69012586740,11040,11080,11150,11000,33127
|
|
20240104,141300,68645977500,11070,11140,11140,11070,43518
|
|
20240104,141200,68162510010,11120,10890,11190,10890,109129
|
|
20240104,141100,66951251880,10910,10820,10910,10810,11252
|
|
20240104,141000,66828957310,10820,10890,10900,10800,22250
|
|
20240104,140900,66588147100,10900,10930,10930,10850,17806
|
|
20240104,140800,66393934640,10930,10960,10960,10890,18588
|
|
20240104,140700,66190791080,10960,10860,10980,10810,27978
|
|
20240104,140600,65887079130,10860,10920,10990,10860,53370
|
|
20240104,140500,65303815790,10940,10970,10980,10900,39424
|
|
20240104,140400,64872853750,10970,10970,11050,10940,50530
|
|
20240104,140300,64317890310,10980,11100,11100,10910,94253
|
|
20240104,140200,63281035110,11100,10690,11110,10690,170983
|
|
20240104,140100,61408642940,10700,10740,10740,10700,12387
|
|
20240104,140000,61275915020,10720,10800,10800,10700,29957
|
|
20240104,135900,60954474330,10800,10570,10800,10570,54460
|
|
20240104,135800,60371052560,10570,10620,10650,10540,14835
|
|
20240104,135700,60214010800,10630,10510,10650,10510,21084
|
|
20240104,135600,59991501200,10510,10480,10620,10480,38630
|
|
20240104,135500,59583636250,10480,10600,10660,10460,77226
|
|
20240104,135400,58768876200,10610,10660,10730,10600,46970
|
|
20240104,135300,58269590160,10650,10730,10730,10620,59432
|
|
20240104,135200,57635515530,10730,10720,10810,10700,27996
|
|
20240104,135100,57335321440,10720,10820,10830,10710,27907
|
|
20240104,135000,57034635560,10820,10680,10890,10670,83594
|
|
20240104,134900,56132698020,10690,10730,10790,10630,76135
|
|
20240104,134800,55316493530,10760,10820,10890,10700,131921
|
|
20240104,134700,53889252690,10820,10700,10890,10600,187893
|
|
20240104,134600,51865323090,10700,10530,10720,10500,151153
|
|
20240104,134500,50258869270,10530,10230,10560,10220,97325
|
|
20240104,134400,49242117910,10260,10210,10290,10190,16438
|
|
20240104,134300,49074041860,10210,10210,10290,10200,8772
|
|
20240104,134200,48984215160,10210,10200,10280,10170,16760
|
|
20240104,134100,48813158830,10200,10270,10370,10200,35792
|
|
20240104,134000,48444361010,10270,10100,10340,10090,73026
|
|
20240104,133900,47694302150,10100,10070,10110,10010,26248
|
|
20240104,133800,47430426290,10070,10120,10180,10040,35527
|
|
20240104,133700,47072023920,10120,10180,10240,10120,15519
|
|
20240104,133600,46914445600,10170,10220,10350,10160,39385
|
|
20240104,133500,46509607680,10210,10260,10270,10100,29054
|
|
20240104,133400,46214203310,10270,10290,10290,10220,7456
|
|
20240104,133300,46137723170,10290,10200,10310,10190,13245
|
|
20240104,133200,46001814700,10200,10300,10300,10180,14781
|
|
20240104,133100,45850537070,10310,10190,10340,10170,24545
|
|
20240104,133000,45598569190,10190,10260,10270,10160,16557
|
|
20240104,132900,45429578310,10220,10240,10370,10180,26061
|
|
20240104,132800,45161618160,10240,10320,10320,10180,25099
|
|
20240104,132700,44904665290,10320,10380,10380,10210,44159
|
|
20240104,132600,44450639640,10380,10460,10470,10320,43168
|
|
20240104,132500,44003183850,10460,10550,10550,10390,54200
|
|
20240104,132400,43436237510,10560,10490,10610,10470,97250
|
|
20240104,132300,42409120660,10490,10430,10550,10320,108582
|
|
20240104,132200,41274435430,10440,10140,10500,10130,107803
|
|
20240104,132100,40162914780,10130,10050,10230,10010,52923
|
|
20240104,132000,39625369850,10050,10030,10150,10000,37444
|
|
20240104,131900,39248340450,10020,10080,10100,9930,72891
|
|
20240104,131800,38518583610,10100,10130,10150,10060,29770
|
|
20240104,131700,38218029210,10150,10200,10210,10060,26205
|
|
20240104,131600,37952681040,10200,10140,10230,10040,57993
|
|
20240104,131500,37364900570,10140,10100,10160,10030,74317
|
|
20240104,131400,36615665510,10110,10330,10390,10100,95540
|
|
20240104,131300,35641556230,10340,10460,10560,10300,62174
|
|
20240104,131200,34991006100,10460,10380,10530,10350,80105
|
|
20240104,131100,34152720040,10370,10430,10440,10250,69465
|
|
20240104,131000,33432885360,10430,10350,10450,10330,78772
|
|
20240104,130900,32614468210,10340,10550,10650,10320,95390
|
|
20240104,130800,31614907710,10540,10550,10620,10530,46821
|
|
20240104,130700,31119655450,10560,10680,10700,10520,63179
|
|
20240104,130600,30450811770,10680,10670,10830,10640,92985
|
|
20240104,130500,29453637770,10670,10740,10750,10650,81990
|
|
20240104,130400,28577530710,10750,10680,10870,10670,160283
|
|
20240104,130300,26853815850,10670,10610,10710,10500,243612
|
|
20240104,130200,24263540320,10610,10530,10640,10530,76350
|
|
20240104,130100,23458392330,10520,10520,10520,10520,0
|
|
20240104,130000,23458392330,10520,10300,10520,10220,132959
|
|
20240104,125900,22074347440,10300,10210,10370,10200,87750
|
|
20240104,125800,21171627840,10200,10350,10390,10200,121281
|
|
20240104,125700,19924843850,10330,10320,10430,10200,180891
|
|
20240104,125600,18060824700,10330,9960,10500,9900,220727
|
|
20240104,125500,15830039790,9940,9860,10030,9820,365511
|
|
20240104,125400,12199430890,9860,9570,9880,9550,353722
|
|
20240104,125300,8757759980,9480,9480,9480,9480,0
|
|
20240104,125200,8757759980,9480,9210,9480,9210,121775
|
|
20240104,125100,7615779160,9210,9030,9290,9030,218266
|
|
20240104,125000,5604498030,9050,8780,9080,8770,48208
|
|
20240104,124900,5171871000,8790,8790,8820,8760,7281
|
|
20240104,124800,5107848700,8780,8760,8790,8740,2198
|
|
20240104,124700,5088595710,8790,8760,8800,8750,4026
|
|
20240104,124600,5053265940,8750,8680,8750,8680,2413
|
|
20240104,124500,5032264110,8670,8650,8670,8650,881
|
|
20240104,124400,5024637380,8640,8640,8640,8640,171
|
|
20240104,124300,5023159940,8640,8640,8650,8640,728
|
|
20240104,124200,5016865110,8640,8640,8640,8640,30
|
|
20240104,124100,5016605910,8630,8630,8630,8630,1
|
|
20240104,124000,5016597280,8620,8620,8620,8620,0
|
|
20240104,123900,5016597280,8620,8630,8640,8620,279
|
|
20240104,123800,5014191680,8630,8620,8630,8620,83
|
|
20240104,123700,5013476210,8610,8610,8610,8610,7
|
|
20240104,123600,5013415940,8610,8610,8610,8610,170
|
|
20240104,123500,5011952240,8610,8620,8620,8610,169
|
|
20240104,123400,5010495760,8640,8640,8640,8640,46
|
|
20240104,123300,5010098320,8620,8620,8620,8620,0
|
|
20240104,123200,5010098320,8620,8620,8620,8620,0
|
|
20240104,123100,5010098320,8620,8620,8620,8620,70
|
|
20240104,123000,5009494920,8620,8620,8620,8620,11
|
|
20240104,122900,5009400100,8610,8640,8640,8610,3
|
|
20240104,122800,5009374240,8640,8630,8640,8630,200
|
|
20240104,122700,5007646340,8600,8620,8620,8600,2303
|
|
20240104,122600,4987835220,8630,8630,8630,8630,454
|
|
20240104,122500,4983917200,8640,8640,8640,8640,66
|
|
20240104,122400,4983346960,8640,8630,8640,8630,380
|
|
20240104,122300,4980064650,8640,8640,8640,8640,55
|
|
20240104,122200,4979589450,8640,8640,8640,8640,311
|
|
20240104,122100,4976902410,8640,8630,8640,8630,146
|
|
20240104,122000,4975642330,8630,8630,8630,8630,18
|
|
20240104,121900,4975486990,8630,8630,8630,8630,38
|
|
20240104,121800,4975159050,8640,8640,8640,8630,421
|
|
20240104,121700,4971521630,8640,8630,8640,8630,151
|
|
20240104,121600,4970218290,8630,8630,8630,8630,261
|
|
20240104,121500,4967965860,8640,8640,8640,8640,170
|
|
20240104,121400,4966497060,8650,8650,8650,8650,407
|
|
20240104,121300,4962976510,8650,8650,8650,8650,0
|
|
20240104,121200,4962976510,8650,8650,8660,8650,540
|
|
20240104,121100,4958302700,8660,8640,8660,8640,497
|
|
20240104,121000,4954006500,8630,8650,8650,8630,529
|
|
20240104,120900,4949435600,8650,8640,8650,8640,605
|
|
20240104,120800,4944205360,8640,8640,8640,8640,20
|
|
20240104,120700,4944032560,8630,8600,8640,8600,261
|
|
20240104,120600,4941778240,8590,8630,8630,8590,10
|
|
20240104,120500,4941692140,8630,8610,8640,8610,2002
|
|
20240104,120400,4924420690,8610,8580,8610,8580,26
|
|
20240104,120300,4924196860,8580,8600,8610,8580,6
|
|
20240104,120200,4924145280,8580,8580,8580,8580,0
|
|
20240104,120100,4924145280,8580,8580,8580,8580,4
|
|
20240104,120000,4924110960,8580,8580,8580,8580,0
|
|
20240104,115900,4924110960,8580,8590,8590,8580,30
|
|
20240104,115800,4923853510,8580,8610,8610,8580,25
|
|
20240104,115700,4923638410,8620,8620,8620,8620,10
|
|
20240104,115600,4923552210,8620,8580,8620,8580,110
|
|
20240104,115500,4922604600,8620,8580,8620,8580,1036
|
|
20240104,115400,4913675770,8570,8570,8570,8570,0
|
|
20240104,115300,4913675770,8570,8610,8610,8570,250
|
|
20240104,115200,4911524890,8570,8570,8570,8570,194
|
|
20240104,115100,4909862310,8570,8540,8570,8540,662
|
|
20240104,115000,4904208680,8540,8540,8540,8540,36
|
|
20240104,114900,4903901240,8540,8540,8540,8540,193
|
|
20240104,114800,4902253020,8570,8570,8570,8570,5
|
|
20240104,114700,4902210170,8570,8540,8570,8540,21
|
|
20240104,114600,4902030800,8540,8570,8570,8540,358
|
|
20240104,114500,4898973450,8570,8550,8570,8540,737
|
|
20240104,114400,4892674400,8550,8550,8550,8550,101
|
|
20240104,114300,4891810850,8550,8550,8550,8550,56
|
|
20240104,114200,4891332050,8550,8560,8560,8550,1128
|
|
20240104,114100,4881685430,8560,8560,8570,8560,664
|
|
20240104,114000,4875996050,8560,8570,8570,8560,310
|
|
20240104,113900,4873342420,8570,8560,8570,8560,240
|
|
20240104,113800,4871287620,8560,8550,8560,8550,25
|
|
20240104,113700,4871073850,8570,8570,8570,8570,0
|
|
20240104,113600,4871073850,8570,8550,8570,8550,369
|
|
20240104,113500,4867918500,8540,8550,8550,8540,685
|
|
20240104,113400,4862061770,8570,8560,8570,8530,2689
|
|
20240104,113300,4839115310,8570,8560,8570,8550,1086
|
|
20240104,113200,4829828870,8560,8570,8570,8560,774
|
|
20240104,113100,4823202540,8570,8580,8580,8570,964
|
|
20240104,113000,4814940430,8580,8590,8630,8580,51
|
|
20240104,112900,4814502390,8560,8570,8590,8560,2822
|
|
20240104,112800,4790328810,8570,8590,8590,8570,833
|
|
20240104,112700,4783187750,8590,8620,8630,8590,170
|
|
20240104,112600,4781725460,8590,8600,8630,8590,2020
|
|
20240104,112500,4764365160,8590,8610,8610,8590,1247
|
|
20240104,112400,4753650850,8630,8600,8630,8600,337
|
|
20240104,112300,4750752350,8600,8620,8620,8590,597
|
|
20240104,112200,4745622190,8620,8620,8620,8620,23
|
|
20240104,112100,4745423930,8630,8630,8630,8630,53
|
|
20240104,112000,4744966540,8630,8620,8630,8620,39
|
|
20240104,111900,4744629980,8610,8600,8620,8600,316
|
|
20240104,111800,4741911250,8600,8650,8650,8600,594
|
|
20240104,111700,4736781430,8640,8610,8650,8610,1326
|
|
20240104,111600,4725336600,8610,8600,8610,8570,534
|
|
20240104,111500,4720751760,8580,8560,8590,8550,434
|
|
20240104,111400,4717032480,8550,8560,8570,8550,574
|
|
20240104,111300,4712117090,8560,8560,8560,8560,91
|
|
20240104,111200,4711338130,8550,8570,8570,8550,200
|
|
20240104,111100,4709625510,8570,8570,8570,8570,174
|
|
20240104,111000,4708134330,8570,8540,8570,8530,1048
|
|
20240104,110900,4699171300,8530,8540,8540,8530,910
|
|
20240104,110800,4691408200,8540,8540,8540,8540,76
|
|
20240104,110700,4690759160,8550,8530,8550,8530,1575
|
|
20240104,110600,4677323660,8530,8550,8570,8530,7260
|
|
20240104,110500,4615355310,8560,8570,8570,8560,2460
|
|
20240104,110400,4594297640,8560,8580,8580,8560,1024
|
|
20240104,110300,4585529800,8590,8600,8600,8590,8
|
|
20240104,110200,4585461070,8560,8560,8560,8560,562
|
|
20240104,110100,4580650350,8610,8620,8620,8610,8
|
|
20240104,110000,4580581450,8560,8580,8580,8560,1174
|
|
20240104,105900,4570525450,8630,8600,8630,8570,758
|
|
20240104,105800,4564019600,8620,8620,8630,8620,58
|
|
20240104,105700,4563519610,8620,8620,8620,8590,547
|
|
20240104,105600,4558805530,8620,8580,8620,8580,26
|
|
20240104,105500,4558581650,8580,8610,8610,8570,852
|
|
20240104,105400,4551277670,8610,8640,8640,8610,60
|
|
20240104,105300,4550760370,8640,8570,8640,8560,1229
|
|
20240104,105200,4540227780,8560,8560,8580,8560,3595
|
|
20240104,105100,4509397540,8560,8620,8620,8560,7800
|
|
20240104,105000,4442420440,8620,8620,8620,8620,247
|
|
20240104,104900,4440291300,8620,8630,8630,8620,337
|
|
20240104,104800,4437384260,8640,8630,8640,8630,54
|
|
20240104,104700,4436918230,8630,8650,8650,8630,1569
|
|
20240104,104600,4423354240,8660,8640,8660,8640,1098
|
|
20240104,104500,4413864190,8650,8650,8650,8640,293
|
|
20240104,104400,4411330340,8650,8650,8650,8650,251
|
|
20240104,104300,4409159190,8650,8680,8680,8650,1815
|
|
20240104,104200,4393450410,8660,8660,8660,8660,90
|
|
20240104,104100,4392671010,8660,8650,8700,8650,423
|
|
20240104,104000,4389002740,8650,8660,8660,8650,778
|
|
20240104,103900,4382266700,8660,8690,8690,8660,82
|
|
20240104,103800,4381555220,8690,8660,8690,8640,142
|
|
20240104,103700,4380323920,8670,8650,8680,8630,146
|
|
20240104,103600,4379058940,8650,8640,8660,8630,55
|
|
20240104,103500,4378584110,8630,8630,8630,8630,275
|
|
20240104,103400,4376210860,8630,8640,8640,8630,50
|
|
20240104,103300,4375779340,8630,8630,8640,8630,155
|
|
20240104,103200,4374441650,8630,8660,8670,8630,936
|
|
20240104,103100,4366357570,8650,8630,8650,8630,65
|
|
20240104,103000,4365796160,8630,8680,8680,8630,230
|
|
20240104,102900,4363810860,8640,8700,8700,8640,1266
|
|
20240104,102800,4352849000,8690,8700,8700,8680,655
|
|
20240104,102700,4347153210,8700,8690,8720,8680,399
|
|
20240104,102600,4343679090,8690,8650,8700,8650,756
|
|
20240104,102500,4337114920,8620,8620,8650,8620,1528
|
|
20240104,102400,4323927210,8620,8630,8630,8620,379
|
|
20240104,102300,4320657220,8630,8620,8630,8620,487
|
|
20240104,102200,4316456860,8620,8620,8620,8580,1092
|
|
20240104,102100,4307043980,8620,8590,8620,8570,824
|
|
20240104,102000,4299971690,8580,8600,8600,8580,1754
|
|
20240104,101900,4284904340,8600,8610,8620,8600,185
|
|
20240104,101800,4283312120,8620,8590,8620,8570,783
|
|
20240104,101700,4276592080,8590,8580,8600,8570,1029
|
|
20240104,101600,4267759110,8600,8580,8640,8570,1456
|
|
20240104,101500,4255264090,8650,8610,8650,8560,5178
|
|
20240104,101400,4210860140,8610,8630,8670,8610,1051
|
|
20240104,101300,4201800310,8630,8670,8670,8630,22
|
|
20240104,101200,4201609640,8610,8620,8680,8610,1386
|
|
20240104,101100,4189670270,8680,8620,8680,8590,904
|
|
20240104,101000,4181879150,8620,8610,8640,8560,5983
|
|
20240104,100900,4130490310,8610,8660,8710,8580,6202
|
|
20240104,100800,4077002730,8650,8670,8730,8650,3548
|
|
20240104,100700,4046149860,8670,8750,8750,8650,6715
|
|
20240104,100600,3987744350,8740,8780,8780,8740,7772
|
|
20240104,100500,3919696780,8780,8820,8840,8780,1177
|
|
20240104,100400,3909335140,8860,8800,8860,8790,3303
|
|
20240104,100300,3880260280,8790,8900,8900,8790,4742
|
|
20240104,100200,3838439980,8900,8910,8910,8860,631
|
|
20240104,100100,3832846290,8910,8920,8920,8870,1321
|
|
20240104,100000,3821085810,8920,8880,8930,8860,1641
|
|
20240104,095900,3806480960,8890,8860,8890,8860,971
|
|
20240104,095800,3797851820,8870,8870,8890,8860,1815
|
|
20240104,095700,3781753330,8870,8900,8910,8850,4592
|
|
20240104,095600,3741013770,8900,8890,8910,8890,2486
|
|
20240104,095500,3718875700,8890,8880,8890,8870,1322
|
|
20240104,095400,3707133150,8880,8900,8900,8880,263
|
|
20240104,095300,3704797440,8880,8900,8920,8880,1068
|
|
20240104,095200,3695287500,8900,8910,8920,8890,4011
|
|
20240104,095100,3659567890,8920,8870,8920,8860,1650
|
|
20240104,095000,3644884490,8860,8850,8870,8850,669
|
|
20240104,094900,3638956610,8850,8830,8850,8810,460
|
|
20240104,094800,3634895570,8800,8880,8900,8800,4497
|
|
20240104,094700,3595068630,8900,8910,8910,8880,3656
|
|
20240104,094600,3562555320,8910,8930,8940,8890,13210
|
|
20240104,094500,3444793450,8940,8910,8960,8850,8644
|
|
20240104,094400,3367682780,8900,8830,8910,8820,3606
|
|
20240104,094300,3335700540,8830,8800,8830,8790,5822
|
|
20240104,094200,3284477490,8800,8850,8850,8790,6610
|
|
20240104,094100,3226250910,8850,8870,8900,8830,7862
|
|
20240104,094000,3156644900,8900,8840,8950,8840,17537
|
|
20240104,093900,3000428800,8840,8960,8980,8780,24987
|
|
20240104,093800,2778671810,8970,8910,9020,8780,80592
|
|
20240104,093700,2057817380,8920,8670,8950,8660,76117
|
|
20240104,093600,1382800670,8660,8620,8670,8620,1173
|
|
20240104,093500,1372655250,8620,8600,8620,8600,540
|
|
20240104,093400,1368005470,8600,8620,8620,8600,1556
|
|
20240104,093300,1354610910,8610,8650,8660,8610,1255
|
|
20240104,093200,1343788450,8630,8670,8670,8630,1451
|
|
20240104,093100,1331231420,8670,8640,8670,8630,762
|
|
20240104,093000,1324653490,8620,8670,8680,8620,544
|
|
20240104,092900,1319939920,8640,8630,8640,8600,381
|
|
20240104,092800,1316653450,8580,8600,8620,8570,1207
|
|
20240104,092700,1306289060,8600,8600,8600,8590,760
|
|
20240104,092600,1299759050,8600,8610,8610,8590,379
|
|
20240104,092500,1296500910,8640,8680,8680,8600,2974
|
|
20240104,092400,1270852130,8670,8670,8680,8640,373
|
|
20240104,092300,1267620440,8690,8680,8700,8630,3312
|
|
20240104,092200,1238904300,8690,8640,8700,8620,5031
|
|
20240104,092100,1195312080,8670,8580,8730,8580,7211
|
|
20240104,092000,1132913300,8570,8530,8570,8490,1999
|
|
20240104,091900,1115839630,8490,8490,8540,8480,905
|
|
20240104,091800,1108148630,8480,8540,8540,8470,2833
|
|
20240104,091700,1084053430,8540,8570,8570,8540,1767
|
|
20240104,091600,1068936830,8570,8570,8570,8540,2242
|
|
20240104,091500,1049769080,8570,8520,8570,8510,1629
|
|
20240104,091400,1035870810,8520,8510,8530,8510,2097
|
|
20240104,091300,1018003710,8510,8480,8510,8450,6960
|
|
20240104,091200,958941110,8430,8440,8480,8430,10970
|
|
20240104,091100,866387510,8440,8520,8520,8440,14312
|
|
20240104,091000,745010720,8520,8550,8550,8510,6462
|
|
20240104,090900,689958310,8530,8550,8550,8530,2516
|
|
20240104,090800,668474780,8540,8600,8630,8540,4597
|
|
20240104,090700,629092390,8640,8550,8640,8550,1598
|
|
20240104,090600,615369630,8660,8580,8660,8530,16970
|
|
20240104,090500,470232980,8580,8630,8660,8580,5448
|
|
20240104,090400,423374780,8680,8680,8690,8630,3588
|
|
20240104,090300,392254310,8680,8630,8730,8620,14797
|
|
20240104,090200,263918360,8620,8610,8650,8590,4545
|
|
20240104,090100,224807190,8600,8620,8670,8590,3082
|
|
20240104,090000,198266950,8620,8620,8700,8600,20703
|