670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,200700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,200600,21334111510,15530,15530,15530,15530,0
|
|
20240112,200500,21334111510,15530,15530,15530,15530,0
|
|
20240112,200400,21334111510,15530,15530,15530,15530,0
|
|
20240112,200300,21334111510,15530,15530,15530,15530,0
|
|
20240112,200200,21334111510,15530,15530,15530,15530,0
|
|
20240112,200100,21334111510,15530,15530,15530,15530,0
|
|
20240112,200000,21334111510,15530,15530,15530,15530,0
|
|
20240112,195900,21334111510,15530,15530,15530,15530,0
|
|
20240112,195800,21334111510,15530,15530,15530,15530,0
|
|
20240112,195700,21334111510,15530,15530,15530,15530,0
|
|
20240112,195600,21334111510,15530,15530,15530,15530,0
|
|
20240112,195500,21334111510,15530,15530,15530,15530,0
|
|
20240112,195400,21334111510,15530,15530,15530,15530,0
|
|
20240112,195300,21334111510,15530,15530,15530,15530,0
|
|
20240112,195200,21334111510,15530,15530,15530,15530,0
|
|
20240112,195100,21334111510,15530,15530,15530,15530,0
|
|
20240112,195000,21334111510,15530,15530,15530,15530,0
|
|
20240112,194900,21334111510,15530,15530,15530,15530,0
|
|
20240112,194800,21334111510,15530,15530,15530,15530,0
|
|
20240112,194700,21334111510,15530,15530,15530,15530,0
|
|
20240112,194600,21334111510,15530,15530,15530,15530,0
|
|
20240112,194500,21334111510,15530,15530,15530,15530,0
|
|
20240112,194400,21334111510,15530,15530,15530,15530,0
|
|
20240112,194300,21334111510,15530,15530,15530,15530,0
|
|
20240112,194200,21334111510,15530,15530,15530,15530,0
|
|
20240112,194100,21334111510,15530,15530,15530,15530,0
|
|
20240112,194000,21334111510,15530,15530,15530,15530,0
|
|
20240112,193900,21334111510,15530,15530,15530,15530,0
|
|
20240112,193800,21334111510,15530,15530,15530,15530,0
|
|
20240112,193700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,193600,21334111510,15530,15530,15530,15530,0
|
|
20240112,193500,21334111510,15530,15530,15530,15530,0
|
|
20240112,193400,21334111510,15530,15530,15530,15530,0
|
|
20240112,193300,21334111510,15530,15530,15530,15530,0
|
|
20240112,193200,21334111510,15530,15530,15530,15530,0
|
|
20240112,193100,21334111510,15530,15530,15530,15530,0
|
|
20240112,193000,21334111510,15530,15530,15530,15530,0
|
|
20240112,192900,21334111510,15530,15530,15530,15530,0
|
|
20240112,192800,21334111510,15530,15530,15530,15530,0
|
|
20240112,192700,21334111510,15530,15530,15530,15530,0
|
|
20240112,192600,21334111510,15530,15530,15530,15530,0
|
|
20240112,192500,21334111510,15530,15530,15530,15530,0
|
|
20240112,192400,21334111510,15530,15530,15530,15530,0
|
|
20240112,192300,21334111510,15530,15530,15530,15530,0
|
|
20240112,192200,21334111510,15530,15530,15530,15530,0
|
|
20240112,192100,21334111510,15530,15530,15530,15530,0
|
|
20240112,192000,21334111510,15530,15530,15530,15530,0
|
|
20240112,191900,21334111510,15530,15530,15530,15530,0
|
|
20240112,191800,21334111510,15530,15530,15530,15530,0
|
|
20240112,191700,21334111510,15530,15530,15530,15530,0
|
|
20240112,191600,21334111510,15530,15530,15530,15530,0
|
|
20240112,191500,21334111510,15530,15530,15530,15530,0
|
|
20240112,191400,21334111510,15530,15530,15530,15530,0
|
|
20240112,191300,21334111510,15530,15530,15530,15530,0
|
|
20240112,191200,21334111510,15530,15530,15530,15530,0
|
|
20240112,191100,21334111510,15530,15530,15530,15530,0
|
|
20240112,191000,21334111510,15530,15530,15530,15530,0
|
|
20240112,190900,21334111510,15530,15530,15530,15530,0
|
|
20240112,190800,21334111510,15530,15530,15530,15530,0
|
|
20240112,190700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,190600,21334111510,15530,15530,15530,15530,0
|
|
20240112,190500,21334111510,15530,15530,15530,15530,0
|
|
20240112,190400,21334111510,15530,15530,15530,15530,0
|
|
20240112,190300,21334111510,15530,15530,15530,15530,0
|
|
20240112,190200,21334111510,15530,15530,15530,15530,0
|
|
20240112,190100,21334111510,15530,15530,15530,15530,0
|
|
20240112,190000,21334111510,15530,15530,15530,15530,0
|
|
20240112,185900,21334111510,15530,15530,15530,15530,0
|
|
20240112,185800,21334111510,15530,15530,15530,15530,0
|
|
20240112,185700,21334111510,15530,15530,15530,15530,0
|
|
20240112,185600,21334111510,15530,15530,15530,15530,0
|
|
20240112,185500,21334111510,15530,15530,15530,15530,0
|
|
20240112,185400,21334111510,15530,15530,15530,15530,0
|
|
20240112,185300,21334111510,15530,15530,15530,15530,0
|
|
20240112,185200,21334111510,15530,15530,15530,15530,0
|
|
20240112,185100,21334111510,15530,15530,15530,15530,0
|
|
20240112,185000,21334111510,15530,15530,15530,15530,0
|
|
20240112,184900,21334111510,15530,15530,15530,15530,0
|
|
20240112,184800,21334111510,15530,15530,15530,15530,0
|
|
20240112,184700,21334111510,15530,15530,15530,15530,0
|
|
20240112,184600,21334111510,15530,15530,15530,15530,0
|
|
20240112,184500,21334111510,15530,15530,15530,15530,0
|
|
20240112,184400,21334111510,15530,15530,15530,15530,0
|
|
20240112,184300,21334111510,15530,15530,15530,15530,0
|
|
20240112,184200,21334111510,15530,15530,15530,15530,0
|
|
20240112,184100,21334111510,15530,15530,15530,15530,0
|
|
20240112,184000,21334111510,15530,15530,15530,15530,0
|
|
20240112,183900,21334111510,15530,15530,15530,15530,0
|
|
20240112,183800,21334111510,15530,15530,15530,15530,0
|
|
20240112,183700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,183600,21334111510,15530,15530,15530,15530,0
|
|
20240112,183500,21334111510,15530,15530,15530,15530,0
|
|
20240112,183400,21334111510,15530,15530,15530,15530,0
|
|
20240112,183300,21334111510,15530,15530,15530,15530,0
|
|
20240112,183200,21334111510,15530,15530,15530,15530,0
|
|
20240112,183100,21334111510,15530,15530,15530,15530,0
|
|
20240112,183000,21334111510,15530,15530,15530,15530,0
|
|
20240112,182900,21334111510,15530,15530,15530,15530,0
|
|
20240112,182800,21334111510,15530,15530,15530,15530,0
|
|
20240112,182700,21334111510,15530,15530,15530,15530,0
|
|
20240112,182600,21334111510,15530,15530,15530,15530,0
|
|
20240112,182500,21334111510,15530,15530,15530,15530,0
|
|
20240112,182400,21334111510,15530,15530,15530,15530,0
|
|
20240112,182300,21334111510,15530,15530,15530,15530,0
|
|
20240112,182200,21334111510,15530,15530,15530,15530,0
|
|
20240112,182100,21334111510,15530,15530,15530,15530,0
|
|
20240112,182000,21334111510,15530,15530,15530,15530,0
|
|
20240112,181900,21334111510,15530,15530,15530,15530,0
|
|
20240112,181800,21334111510,15530,15530,15530,15530,0
|
|
20240112,181700,21334111510,15530,15530,15530,15530,0
|
|
20240112,181600,21334111510,15530,15530,15530,15530,0
|
|
20240112,181500,21334111510,15530,15530,15530,15530,0
|
|
20240112,181400,21334111510,15530,15530,15530,15530,0
|
|
20240112,181300,21334111510,15530,15530,15530,15530,0
|
|
20240112,181200,21334111510,15530,15530,15530,15530,0
|
|
20240112,181100,21334111510,15530,15530,15530,15530,0
|
|
20240112,181000,21334111510,15530,15530,15530,15530,0
|
|
20240112,180900,21334111510,15530,15530,15530,15530,0
|
|
20240112,180800,21334111510,15530,15530,15530,15530,0
|
|
20240112,180700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,180600,21334111510,15530,15530,15530,15530,0
|
|
20240112,180500,21334111510,15530,15530,15530,15530,0
|
|
20240112,180400,21334111510,15530,15530,15530,15530,0
|
|
20240112,180300,21334111510,15530,15530,15530,15530,0
|
|
20240112,180200,21334111510,15530,15530,15530,15530,0
|
|
20240112,180100,21334111510,15530,15530,15530,15530,0
|
|
20240112,180000,21334111510,15530,15530,15530,15530,0
|
|
20240112,175900,21334111510,15530,15530,15530,15530,0
|
|
20240112,175800,21334111510,15530,15530,15530,15530,0
|
|
20240112,175700,21334111510,15530,15530,15530,15530,0
|
|
20240112,175600,21334111510,15530,15530,15530,15530,0
|
|
20240112,175500,21334111510,15530,15530,15530,15530,0
|
|
20240112,175400,21334111510,15530,15530,15530,15530,0
|
|
20240112,175300,21334111510,15530,15530,15530,15530,0
|
|
20240112,175200,21334111510,15530,15530,15530,15530,0
|
|
20240112,175100,21334111510,15530,15530,15530,15530,0
|
|
20240112,175000,21334111510,15530,15530,15530,15530,0
|
|
20240112,174900,21334111510,15530,15530,15530,15530,0
|
|
20240112,174800,21334111510,15530,15530,15530,15530,0
|
|
20240112,174700,21334111510,15530,15530,15530,15530,0
|
|
20240112,174600,21334111510,15530,15530,15530,15530,0
|
|
20240112,174500,21334111510,15530,15530,15530,15530,0
|
|
20240112,174400,21334111510,15530,15530,15530,15530,0
|
|
20240112,174300,21334111510,15530,15530,15530,15530,0
|
|
20240112,174200,21334111510,15530,15530,15530,15530,0
|
|
20240112,174100,21334111510,15530,15530,15530,15530,0
|
|
20240112,174000,21334111510,15530,15530,15530,15530,0
|
|
20240112,173900,21334111510,15530,15530,15530,15530,0
|
|
20240112,173800,21334111510,15530,15530,15530,15530,0
|
|
20240112,173700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,173600,21334111510,15530,15530,15530,15530,0
|
|
20240112,173500,21334111510,15530,15530,15530,15530,0
|
|
20240112,173400,21334111510,15530,15530,15530,15530,0
|
|
20240112,173300,21334111510,15530,15530,15530,15530,0
|
|
20240112,173200,21334111510,15530,15530,15530,15530,0
|
|
20240112,173100,21334111510,15530,15530,15530,15530,0
|
|
20240112,173000,21334111510,15530,15530,15530,15530,0
|
|
20240112,172900,21334111510,15530,15530,15530,15530,0
|
|
20240112,172800,21334111510,15530,15530,15530,15530,0
|
|
20240112,172700,21334111510,15530,15530,15530,15530,0
|
|
20240112,172600,21334111510,15530,15530,15530,15530,0
|
|
20240112,172500,21334111510,15530,15530,15530,15530,0
|
|
20240112,172400,21334111510,15530,15530,15530,15530,0
|
|
20240112,172300,21334111510,15530,15530,15530,15530,0
|
|
20240112,172200,21334111510,15530,15530,15530,15530,0
|
|
20240112,172100,21334111510,15530,15530,15530,15530,0
|
|
20240112,172000,21334111510,15530,15530,15530,15530,0
|
|
20240112,171900,21334111510,15530,15530,15530,15530,0
|
|
20240112,171800,21334111510,15530,15530,15530,15530,0
|
|
20240112,171700,21334111510,15530,15530,15530,15530,0
|
|
20240112,171600,21334111510,15530,15530,15530,15530,0
|
|
20240112,171500,21334111510,15530,15530,15530,15530,0
|
|
20240112,171400,21334111510,15530,15530,15530,15530,0
|
|
20240112,171300,21334111510,15530,15530,15530,15530,0
|
|
20240112,171200,21334111510,15530,15530,15530,15530,0
|
|
20240112,171100,21334111510,15530,15530,15530,15530,0
|
|
20240112,171000,21334111510,15530,15530,15530,15530,0
|
|
20240112,170900,21334111510,15530,15530,15530,15530,0
|
|
20240112,170800,21334111510,15530,15530,15530,15530,0
|
|
20240112,170700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,170600,21334111510,15530,15530,15530,15530,0
|
|
20240112,170500,21334111510,15530,15530,15530,15530,0
|
|
20240112,170400,21334111510,15530,15530,15530,15530,0
|
|
20240112,170300,21334111510,15530,15530,15530,15530,0
|
|
20240112,170200,21334111510,15530,15530,15530,15530,0
|
|
20240112,170100,21334111510,15530,15530,15530,15530,0
|
|
20240112,170000,21334111510,15530,15530,15530,15530,0
|
|
20240112,165900,21334111510,15530,15530,15530,15530,0
|
|
20240112,165800,21334111510,15530,15530,15530,15530,0
|
|
20240112,165700,21334111510,15530,15530,15530,15530,0
|
|
20240112,165600,21334111510,15530,15530,15530,15530,0
|
|
20240112,165500,21334111510,15530,15530,15530,15530,0
|
|
20240112,165400,21334111510,15530,15530,15530,15530,0
|
|
20240112,165300,21334111510,15530,15530,15530,15530,0
|
|
20240112,165200,21334111510,15530,15530,15530,15530,0
|
|
20240112,165100,21334111510,15530,15530,15530,15530,0
|
|
20240112,165000,21334111510,15530,15530,15530,15530,0
|
|
20240112,164900,21334111510,15530,15530,15530,15530,0
|
|
20240112,164800,21334111510,15530,15530,15530,15530,0
|
|
20240112,164700,21334111510,15530,15530,15530,15530,0
|
|
20240112,164600,21334111510,15530,15530,15530,15530,0
|
|
20240112,164500,21334111510,15530,15530,15530,15530,0
|
|
20240112,164400,21334111510,15530,15530,15530,15530,0
|
|
20240112,164300,21334111510,15530,15530,15530,15530,0
|
|
20240112,164200,21334111510,15530,15530,15530,15530,0
|
|
20240112,164100,21334111510,15530,15530,15530,15530,0
|
|
20240112,164000,21334111510,15530,15530,15530,15530,0
|
|
20240112,163900,21334111510,15530,15530,15530,15530,0
|
|
20240112,163800,21334111510,15530,15530,15530,15530,0
|
|
20240112,163700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,163600,21334111510,15530,15530,15530,15530,0
|
|
20240112,163500,21334111510,15530,15530,15530,15530,0
|
|
20240112,163400,21334111510,15530,15530,15530,15530,0
|
|
20240112,163300,21334111510,15530,15530,15530,15530,0
|
|
20240112,163200,21334111510,15530,15530,15530,15530,0
|
|
20240112,163100,21334111510,15530,15530,15530,15530,0
|
|
20240112,163000,21334111510,15530,15530,15530,15530,0
|
|
20240112,162900,21334111510,15530,15530,15530,15530,0
|
|
20240112,162800,21334111510,15530,15530,15530,15530,0
|
|
20240112,162700,21334111510,15530,15530,15530,15530,0
|
|
20240112,162600,21334111510,15530,15530,15530,15530,0
|
|
20240112,162500,21334111510,15530,15530,15530,15530,0
|
|
20240112,162400,21334111510,15530,15530,15530,15530,0
|
|
20240112,162300,21334111510,15530,15530,15530,15530,0
|
|
20240112,162200,21334111510,15530,15530,15530,15530,0
|
|
20240112,162100,21334111510,15530,15530,15530,15530,0
|
|
20240112,162000,21334111510,15530,15530,15530,15530,0
|
|
20240112,161900,21334111510,15530,15530,15530,15530,0
|
|
20240112,161800,21334111510,15530,15530,15530,15530,0
|
|
20240112,161700,21334111510,15530,15530,15530,15530,0
|
|
20240112,161600,21334111510,15530,15530,15530,15530,0
|
|
20240112,161500,21334111510,15530,15530,15530,15530,0
|
|
20240112,161400,21334111510,15530,15530,15530,15530,0
|
|
20240112,161300,21334111510,15530,15530,15530,15530,0
|
|
20240112,161200,21334111510,15530,15530,15530,15530,0
|
|
20240112,161100,21334111510,15530,15530,15530,15530,0
|
|
20240112,161000,21334111510,15530,15530,15530,15530,0
|
|
20240112,160900,21334111510,15530,15530,15530,15530,0
|
|
20240112,160800,21334111510,15530,15530,15530,15530,0
|
|
20240112,160700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,160600,21334111510,15530,15530,15530,15530,0
|
|
20240112,160500,21334111510,15530,15530,15530,15530,0
|
|
20240112,160400,21334111510,15530,15530,15530,15530,0
|
|
20240112,160300,21334111510,15530,15530,15530,15530,0
|
|
20240112,160200,21334111510,15530,15530,15530,15530,0
|
|
20240112,160100,21334111510,15530,15530,15530,15530,0
|
|
20240112,160000,21334111510,15530,15530,15530,15530,0
|
|
20240112,155900,21334111510,15530,15530,15530,15530,0
|
|
20240112,155800,21334111510,15530,15530,15530,15530,0
|
|
20240112,155700,21334111510,15530,15530,15530,15530,0
|
|
20240112,155600,21334111510,15530,15530,15530,15530,0
|
|
20240112,155500,21334111510,15530,15530,15530,15530,0
|
|
20240112,155400,21334111510,15530,15530,15530,15530,0
|
|
20240112,155300,21334111510,15530,15530,15530,15530,0
|
|
20240112,155200,21334111510,15530,15530,15530,15530,0
|
|
20240112,155100,21334111510,15530,15530,15530,15530,0
|
|
20240112,155000,21334111510,15530,15530,15530,15530,0
|
|
20240112,154900,21334111510,15530,15530,15530,15530,0
|
|
20240112,154800,21334111510,15530,15530,15530,15530,0
|
|
20240112,154700,21334111510,15530,15530,15530,15530,0
|
|
20240112,154600,21334111510,15530,15530,15530,15530,0
|
|
20240112,154500,21334111510,15530,15530,15530,15530,0
|
|
20240112,154400,21334111510,15530,15530,15530,15530,0
|
|
20240112,154300,21334111510,15530,15530,15530,15530,0
|
|
20240112,154200,21334111510,15530,15530,15530,15530,0
|
|
20240112,154100,21334111510,15530,15530,15530,15530,0
|
|
20240112,154000,21334111510,15530,15530,15530,15530,0
|
|
20240112,153900,21334111510,15530,15530,15530,15530,0
|
|
20240112,153800,21334111510,15530,15530,15530,15530,0
|
|
20240112,153700,21334111510,15530,15530,15530,15530,35173
|
|
20240112,153600,21334111510,15530,15530,15530,15530,0
|
|
20240112,153500,21334111510,15530,15530,15530,15530,0
|
|
20240112,153400,21334111510,15530,15530,15530,15530,0
|
|
20240112,153300,21334111510,15530,15530,15530,15530,0
|
|
20240112,153200,21334111510,15530,15530,15530,15530,0
|
|
20240112,153100,21334111510,15530,15530,15530,15530,0
|
|
20240112,153000,21334111510,15530,15530,15530,15530,35173
|
|
20240112,152900,20787874820,15560,15560,15560,15560,0
|
|
20240112,152800,20787874820,15560,15560,15560,15560,0
|
|
20240112,152700,20787874820,15560,15560,15560,15560,0
|
|
20240112,152600,20787874820,15560,15560,15560,15560,0
|
|
20240112,152500,20787874820,15560,15560,15560,15560,0
|
|
20240112,152400,20787874820,15560,15560,15560,15560,0
|
|
20240112,152300,20787874820,15560,15560,15560,15560,0
|
|
20240112,152200,20787874820,15560,15560,15560,15560,0
|
|
20240112,152100,20787874820,15560,15560,15560,15560,0
|
|
20240112,152000,20787874820,15560,15560,15560,15560,0
|
|
20240112,151900,20787874820,15560,15550,15600,15550,4168
|
|
20240112,151800,20723001180,15540,15540,15560,15540,2327
|
|
20240112,151700,20686833750,15540,15550,15560,15540,3973
|
|
20240112,151600,20625046790,15550,15530,15550,15530,4665
|
|
20240112,151500,20552556070,15530,15580,15590,15530,6885
|
|
20240112,151400,20445421040,15580,15590,15590,15570,2230
|
|
20240112,151300,20410666580,15580,15560,15580,15550,3020
|
|
20240112,151200,20363661440,15560,15590,15590,15560,3291
|
|
20240112,151100,20312398400,15590,15620,15620,15580,4635
|
|
20240112,151000,20240094030,15620,15630,15650,15620,7990
|
|
20240112,150900,20115144000,15650,15630,15650,15620,4044
|
|
20240112,150800,20051911460,15620,15600,15630,15600,4851
|
|
20240112,150700,19976161750,15610,15600,15610,15580,5567
|
|
20240112,150600,19889316730,15600,15620,15620,15580,3236
|
|
20240112,150500,19838817270,15620,15580,15640,15580,11931
|
|
20240112,150400,19652496490,15580,15570,15590,15570,4003
|
|
20240112,150300,19590114100,15580,15570,15580,15550,2236
|
|
20240112,150200,19555293650,15550,15570,15580,15550,2521
|
|
20240112,150100,19516048730,15570,15580,15580,15560,3399
|
|
20240112,150000,19463136250,15580,15580,15590,15580,2316
|
|
20240112,145900,19427044190,15580,15570,15590,15570,2045
|
|
20240112,145800,19395188560,15570,15580,15580,15560,2499
|
|
20240112,145700,19356269990,15580,15570,15580,15560,1728
|
|
20240112,145600,19329362140,15570,15570,15570,15560,1776
|
|
20240112,145500,19301715210,15570,15560,15570,15550,2499
|
|
20240112,145400,19262827070,15550,15570,15580,15550,4269
|
|
20240112,145300,19196387670,15570,15580,15590,15560,4263
|
|
20240112,145200,19129982100,15580,15550,15580,15540,2698
|
|
20240112,145100,19088002840,15550,15540,15550,15530,2788
|
|
20240112,145000,19044681650,15540,15550,15560,15520,4433
|
|
20240112,144900,18975759710,15540,15530,15550,15520,3083
|
|
20240112,144800,18927881500,15520,15530,15570,15510,4617
|
|
20240112,144700,18856159830,15530,15480,15530,15470,2699
|
|
20240112,144600,18814325560,15470,15470,15490,15460,2158
|
|
20240112,144500,18780932850,15470,15490,15490,15460,2332
|
|
20240112,144400,18744864420,15480,15470,15480,15460,2313
|
|
20240112,144300,18709096300,15470,15470,15470,15450,1988
|
|
20240112,144200,18678355980,15460,15450,15470,15440,2580
|
|
20240112,144100,18638488730,15450,15460,15460,15440,3870
|
|
20240112,144000,18578719100,15460,15450,15470,15440,1204
|
|
20240112,143900,18560119710,15440,15450,15450,15440,3152
|
|
20240112,143800,18511445480,15440,15460,15470,15440,5717
|
|
20240112,143700,18423110470,15450,15460,15470,15450,2870
|
|
20240112,143600,18378736760,15460,15470,15480,15460,4705
|
|
20240112,143500,18305973040,15470,15470,15480,15450,4066
|
|
20240112,143400,18243086750,15460,15490,15500,15460,7813
|
|
20240112,143300,18122176740,15490,15490,15520,15480,3042
|
|
20240112,143200,18075047910,15480,15490,15490,15470,1168
|
|
20240112,143100,18056968350,15470,15490,15500,15450,8225
|
|
20240112,143000,17929708270,15490,15500,15500,15480,2100
|
|
20240112,142900,17897171150,15510,15510,15530,15510,2145
|
|
20240112,142800,17863892900,15510,15510,15510,15500,1538
|
|
20240112,142700,17840046480,15510,15530,15530,15510,1914
|
|
20240112,142600,17810342600,15530,15530,15540,15520,1712
|
|
20240112,142500,17783757270,15540,15540,15540,15530,667
|
|
20240112,142400,17773397370,15540,15550,15550,15530,1859
|
|
20240112,142300,17744509510,15550,15550,15550,15530,720
|
|
20240112,142200,17733325350,15540,15550,15550,15540,970
|
|
20240112,142100,17718248900,15550,15540,15550,15530,1785
|
|
20240112,142000,17690497750,15530,15500,15540,15500,394
|
|
20240112,141900,17684381180,15510,15540,15540,15500,5344
|
|
20240112,141800,17601472150,15530,15540,15550,15530,1614
|
|
20240112,141700,17576391210,15540,15540,15540,15530,971
|
|
20240112,141600,17561302850,15540,15560,15560,15540,3308
|
|
20240112,141500,17509880390,15550,15560,15570,15550,1183
|
|
20240112,141400,17491472580,15560,15590,15590,15560,1079
|
|
20240112,141300,17474668230,15590,15590,15600,15590,1075
|
|
20240112,141200,17457907220,15590,15570,15590,15570,236
|
|
20240112,141100,17454230370,15580,15570,15580,15570,450
|
|
20240112,141000,17447223690,15570,15570,15590,15570,1018
|
|
20240112,140900,17431369830,15570,15590,15590,15560,418
|
|
20240112,140800,17424861820,15580,15580,15590,15580,1247
|
|
20240112,140700,17405430790,15580,15570,15580,15570,1343
|
|
20240112,140600,17384517890,15570,15580,15580,15560,2484
|
|
20240112,140500,17345856430,15570,15590,15590,15570,1064
|
|
20240112,140400,17329280680,15590,15610,15610,15590,2753
|
|
20240112,140300,17286348270,15610,15610,15620,15610,917
|
|
20240112,140200,17272033710,15610,15620,15620,15610,1080
|
|
20240112,140100,17255172380,15620,15620,15640,15620,1759
|
|
20240112,140000,17227694900,15630,15640,15650,15630,1766
|
|
20240112,135900,17200074910,15640,15650,15650,15620,1411
|
|
20240112,135800,17178013370,15640,15640,15650,15620,1438
|
|
20240112,135700,17155522530,15630,15620,15630,15610,1128
|
|
20240112,135600,17137896990,15620,15620,15630,15610,3997
|
|
20240112,135500,17075497390,15610,15610,15610,15580,2483
|
|
20240112,135400,17036754100,15610,15650,15650,15600,1314
|
|
20240112,135300,17016228340,15650,15680,15680,15650,2116
|
|
20240112,135200,16983093010,15680,15670,15680,15660,1007
|
|
20240112,135100,16967314000,15670,15680,15710,15670,5059
|
|
20240112,135000,16887941590,15690,15680,15690,15680,545
|
|
20240112,134900,16879392000,15690,15640,15690,15640,2462
|
|
20240112,134800,16840815920,15640,15660,15660,15640,1944
|
|
20240112,134700,16810387230,15670,15700,15710,15650,4613
|
|
20240112,134600,16738017660,15700,15690,15710,15680,5185
|
|
20240112,134500,16656654450,15680,15670,15690,15660,4662
|
|
20240112,134400,16583587090,15670,15650,15690,15640,8281
|
|
20240112,134300,16453848290,15640,15570,15650,15570,5193
|
|
20240112,134200,16372743680,15570,15560,15580,15560,796
|
|
20240112,134100,16360354290,15560,15580,15580,15560,1368
|
|
20240112,134000,16339063370,15580,15590,15590,15560,1994
|
|
20240112,133900,16308002910,15590,15590,15600,15580,1625
|
|
20240112,133800,16282656780,15580,15580,15590,15580,426
|
|
20240112,133700,16276016840,15570,15570,15580,15560,1335
|
|
20240112,133600,16255235410,15590,15550,15590,15540,2014
|
|
20240112,133500,16223876200,15550,15530,15550,15530,1108
|
|
20240112,133400,16206651890,15530,15530,15540,15520,1426
|
|
20240112,133300,16184507570,15540,15540,15540,15530,838
|
|
20240112,133200,16171489360,15540,15550,15550,15540,920
|
|
20240112,133100,16157190230,15540,15530,15540,15530,1809
|
|
20240112,133000,16129083670,15530,15550,15550,15530,620
|
|
20240112,132900,16119448970,15550,15550,15550,15540,396
|
|
20240112,132800,16113294510,15550,15540,15570,15540,900
|
|
20240112,132700,16099304960,15540,15540,15600,15530,6906
|
|
20240112,132600,15991730030,15540,15500,15540,15480,4316
|
|
20240112,132500,15924768710,15480,15490,15500,15480,1343
|
|
20240112,132400,15903974370,15480,15470,15480,15460,221
|
|
20240112,132300,15900555210,15470,15460,15470,15460,385
|
|
20240112,132200,15894600300,15470,15480,15480,15470,1611
|
|
20240112,132100,15869668930,15480,15480,15490,15480,471
|
|
20240112,132000,15862376170,15480,15480,15490,15470,1046
|
|
20240112,131900,15846184930,15480,15480,15490,15470,1896
|
|
20240112,131800,15816835390,15470,15480,15490,15470,1521
|
|
20240112,131700,15793292440,15480,15500,15500,15480,803
|
|
20240112,131600,15780852270,15500,15510,15510,15490,1464
|
|
20240112,131500,15758161330,15520,15490,15520,15490,298
|
|
20240112,131400,15753542220,15490,15500,15500,15490,230
|
|
20240112,131300,15749979400,15490,15490,15500,15470,1858
|
|
20240112,131200,15721208710,15490,15510,15520,15490,3920
|
|
20240112,131100,15660438590,15510,15500,15510,15490,1142
|
|
20240112,131000,15642734620,15500,15480,15530,15480,2926
|
|
20240112,130900,15597411080,15480,15520,15520,15480,2047
|
|
20240112,130800,15565690970,15520,15540,15540,15490,6690
|
|
20240112,130700,15461955760,15540,15570,15570,15540,2729
|
|
20240112,130600,15419528820,15560,15550,15560,15550,622
|
|
20240112,130500,15409855240,15550,15540,15550,15530,529
|
|
20240112,130400,15401636380,15540,15550,15560,15530,2086
|
|
20240112,130300,15369223820,15550,15550,15550,15540,326
|
|
20240112,130200,15364157220,15560,15560,15560,15550,1096
|
|
20240112,130100,15347113080,15560,15540,15560,15540,1187
|
|
20240112,130000,15328657340,15540,15550,15560,15540,711
|
|
20240112,125900,15317601680,15540,15570,15570,15540,3629
|
|
20240112,125800,15261172770,15570,15580,15580,15570,898
|
|
20240112,125700,15247185330,15590,15580,15590,15570,722
|
|
20240112,125600,15235937220,15580,15580,15590,15580,472
|
|
20240112,125500,15228582600,15580,15590,15590,15580,270
|
|
20240112,125400,15224374770,15590,15590,15590,15580,584
|
|
20240112,125300,15215275150,15580,15580,15580,15570,193
|
|
20240112,125200,15212268700,15590,15590,15590,15570,785
|
|
20240112,125100,15200038830,15580,15580,15590,15580,1281
|
|
20240112,125000,15180080790,15580,15580,15580,15580,195
|
|
20240112,124900,15177042690,15580,15590,15590,15580,180
|
|
20240112,124800,15174238030,15580,15570,15580,15560,436
|
|
20240112,124700,15167448560,15570,15580,15580,15570,576
|
|
20240112,124600,15158480230,15570,15570,15580,15570,228
|
|
20240112,124500,15154930260,15570,15590,15610,15570,993
|
|
20240112,124400,15139444310,15610,15580,15610,15580,592
|
|
20240112,124300,15130220420,15570,15560,15590,15560,356
|
|
20240112,124200,15124676470,15560,15590,15610,15560,3592
|
|
20240112,124100,15068664610,15570,15530,15570,15520,2899
|
|
20240112,124000,15023605450,15520,15520,15530,15500,6162
|
|
20240112,123900,14928009710,15530,15550,15550,15530,1913
|
|
20240112,123800,14898292490,15550,15540,15550,15530,1676
|
|
20240112,123700,14872248110,15540,15570,15570,15540,6282
|
|
20240112,123600,14774554570,15560,15560,15570,15560,360
|
|
20240112,123500,14768951270,15570,15570,15580,15560,1228
|
|
20240112,123400,14749831650,15580,15590,15600,15580,1520
|
|
20240112,123300,14726140710,15590,15590,15590,15570,1418
|
|
20240112,123200,14704048520,15580,15580,15590,15580,538
|
|
20240112,123100,14695663000,15580,15600,15600,15580,2069
|
|
20240112,123000,14663412680,15600,15620,15620,15590,2046
|
|
20240112,122900,14631488470,15610,15630,15630,15610,632
|
|
20240112,122800,14621617450,15620,15620,15620,15610,400
|
|
20240112,122700,14615370150,15620,15620,15620,15610,97
|
|
20240112,122600,14613855800,15610,15600,15620,15600,477
|
|
20240112,122500,14606411370,15610,15610,15610,15600,613
|
|
20240112,122400,14596845320,15610,15610,15610,15600,1193
|
|
20240112,122300,14578231050,15600,15620,15620,15600,4152
|
|
20240112,122200,14513427540,15630,15620,15630,15620,805
|
|
20240112,122100,14500848470,15620,15630,15630,15620,576
|
|
20240112,122000,14491850120,15630,15640,15640,15620,745
|
|
20240112,121900,14480205750,15640,15650,15650,15640,961
|
|
20240112,121800,14465175540,15650,15640,15650,15640,176
|
|
20240112,121700,14462422700,15640,15630,15650,15630,709
|
|
20240112,121600,14451339670,15630,15620,15630,15610,133
|
|
20240112,121500,14449261430,15620,15620,15630,15610,676
|
|
20240112,121400,14438702610,15620,15630,15630,15610,883
|
|
20240112,121300,14424914430,15620,15630,15630,15620,813
|
|
20240112,121200,14412210130,15630,15630,15640,15620,514
|
|
20240112,121100,14404178370,15630,15650,15670,15630,2295
|
|
20240112,121000,14368267270,15660,15660,15670,15660,420
|
|
20240112,120900,14361690020,15660,15660,15660,15650,185
|
|
20240112,120800,14358792940,15650,15650,15660,15650,590
|
|
20240112,120700,14349559330,15650,15650,15650,15640,331
|
|
20240112,120600,14344379670,15640,15620,15640,15620,474
|
|
20240112,120500,14336971250,15620,15610,15620,15610,245
|
|
20240112,120400,14333146570,15620,15630,15630,15610,727
|
|
20240112,120300,14321795090,15620,15630,15630,15620,2969
|
|
20240112,120200,14275401370,15630,15660,15660,15630,3319
|
|
20240112,120100,14223494810,15650,15660,15660,15650,556
|
|
20240112,120000,14214791380,15650,15650,15650,15650,30
|
|
20240112,115900,14214321880,15650,15660,15670,15650,1400
|
|
20240112,115800,14192409070,15650,15650,15680,15650,622
|
|
20240112,115700,14182669290,15650,15650,15650,15640,465
|
|
20240112,115600,14175392060,15650,15650,15650,15640,3881
|
|
20240112,115500,14114669620,15650,15680,15680,15650,1151
|
|
20240112,115400,14096640960,15680,15670,15680,15670,766
|
|
20240112,115300,14084634550,15660,15670,15670,15660,1732
|
|
20240112,115200,14057496660,15670,15680,15680,15670,1004
|
|
20240112,115100,14041756370,15690,15690,15700,15690,1256
|
|
20240112,115000,14022048050,15690,15720,15720,15690,1945
|
|
20240112,114900,13991501270,15720,15750,15750,15710,2625
|
|
20240112,114800,13950218830,15740,15750,15760,15740,4015
|
|
20240112,114700,13886981800,15750,15750,15760,15740,2970
|
|
20240112,114600,13840197710,15750,15760,15770,15750,2578
|
|
20240112,114500,13799585900,15760,15750,15760,15740,4832
|
|
20240112,114400,13723451280,15750,15760,15760,15730,3081
|
|
20240112,114300,13674947050,15750,15730,15750,15730,6787
|
|
20240112,114200,13568114670,15730,15710,15740,15700,4888
|
|
20240112,114100,13491270600,15700,15690,15710,15690,3841
|
|
20240112,114000,13430965670,15690,15700,15700,15680,3241
|
|
20240112,113900,13380107900,15700,15720,15720,15680,4190
|
|
20240112,113800,13314291630,15720,15680,15720,15670,3327
|
|
20240112,113700,13262082860,15680,15690,15700,15670,3965
|
|
20240112,113600,13199887120,15690,15630,15690,15630,7048
|
|
20240112,113500,13089463050,15630,15610,15630,15610,2152
|
|
20240112,113400,13055851730,15610,15610,15610,15600,1088
|
|
20240112,113300,13038874170,15600,15610,15610,15600,1375
|
|
20240112,113200,13017424160,15600,15620,15620,15590,2389
|
|
20240112,113100,12980156930,15610,15620,15620,15590,3528
|
|
20240112,113000,12925106240,15610,15670,15690,15610,13329
|
|
20240112,112900,12716531920,15670,15630,15680,15620,3081
|
|
20240112,112800,12668328470,15640,15640,15660,15620,8212
|
|
20240112,112700,12539890710,15660,15660,15680,15620,9017
|
|
20240112,112600,12398707080,15660,15620,15660,15610,7434
|
|
20240112,112500,12282466670,15620,15740,15740,15600,21717
|
|
20240112,112400,11942456070,15740,15690,15780,15660,22190
|
|
20240112,112300,11593779010,15690,15590,15700,15590,30936
|
|
20240112,112200,11109371790,15570,15490,15600,15490,10226
|
|
20240112,112100,10950234580,15480,15470,15480,15460,507
|
|
20240112,112000,10942390330,15470,15470,15470,15460,500
|
|
20240112,111900,10934655620,15470,15470,15470,15460,749
|
|
20240112,111800,10923069360,15460,15460,15460,15450,302
|
|
20240112,111700,10918401060,15460,15470,15470,15450,3112
|
|
20240112,111600,10870305490,15470,15460,15480,15460,1849
|
|
20240112,111500,10841706100,15460,15460,15460,15450,963
|
|
20240112,111400,10826823620,15450,15460,15460,15450,544
|
|
20240112,111300,10818417000,15450,15450,15460,15450,889
|
|
20240112,111200,10804681900,15450,15460,15460,15450,1019
|
|
20240112,111100,10788930920,15470,15450,15470,15450,829
|
|
20240112,111000,10776114070,15460,15470,15480,15460,2393
|
|
20240112,110900,10739091180,15470,15490,15490,15470,1170
|
|
20240112,110800,10720984860,15490,15490,15490,15480,216
|
|
20240112,110700,10717639290,15490,15480,15490,15470,2635
|
|
20240112,110600,10676856360,15490,15490,15490,15480,501
|
|
20240112,110500,10669097450,15490,15490,15500,15490,1378
|
|
20240112,110400,10647751260,15490,15520,15520,15490,1896
|
|
20240112,110300,10618347930,15520,15520,15520,15510,2050
|
|
20240112,110200,10586532390,15530,15540,15540,15520,327
|
|
20240112,110100,10581454230,15520,15470,15540,15470,5933
|
|
20240112,110000,10489430860,15480,15490,15490,15480,1071
|
|
20240112,105900,10472847860,15490,15480,15490,15480,1265
|
|
20240112,105800,10453260640,15470,15480,15490,15470,884
|
|
20240112,105700,10439580380,15490,15530,15530,15490,1839
|
|
20240112,105600,10411075010,15530,15530,15530,15510,2997
|
|
20240112,105500,10364550790,15530,15510,15530,15510,2972
|
|
20240112,105400,10318418560,15520,15490,15520,15490,2969
|
|
20240112,105300,10272402290,15490,15480,15490,15470,2690
|
|
20240112,105200,10230766220,15480,15480,15490,15480,1508
|
|
20240112,105100,10207412150,15490,15480,15500,15480,3985
|
|
20240112,105000,10145668710,15470,15460,15470,15450,1384
|
|
20240112,104900,10124271960,15460,15460,15460,15450,841
|
|
20240112,104800,10111274440,15460,15460,15460,15450,713
|
|
20240112,104700,10100253360,15450,15450,15470,15450,165
|
|
20240112,104600,10097704060,15450,15460,15460,15450,2646
|
|
20240112,104500,10056813270,15450,15480,15490,15450,2467
|
|
20240112,104400,10018650000,15490,15480,15490,15480,580
|
|
20240112,104300,10009670640,15480,15480,15480,15460,1441
|
|
20240112,104200,9987377080,15500,15460,15500,15460,623
|
|
20240112,104100,9977741260,15460,15470,15470,15450,658
|
|
20240112,104000,9967569170,15460,15480,15480,15450,1854
|
|
20240112,103900,9938893670,15490,15490,15500,15490,851
|
|
20240112,103800,9925711100,15490,15530,15550,15490,7428
|
|
20240112,103700,9810489130,15530,15470,15530,15450,7665
|
|
20240112,103600,9691712900,15450,15430,15460,15420,4046
|
|
20240112,103500,9629238460,15430,15420,15430,15410,880
|
|
20240112,103400,9615665790,15420,15430,15430,15420,1664
|
|
20240112,103300,9589994170,15420,15420,15450,15410,6867
|
|
20240112,103200,9484074370,15420,15420,15420,15410,1037
|
|
20240112,103100,9468086700,15420,15410,15420,15410,1743
|
|
20240112,103000,9441218530,15410,15410,15410,15400,1105
|
|
20240112,102900,9424195400,15410,15400,15410,15390,761
|
|
20240112,102800,9412472190,15400,15400,15400,15400,342
|
|
20240112,102700,9407205390,15400,15400,15410,15390,603
|
|
20240112,102600,9397916510,15390,15370,15400,15370,1821
|
|
20240112,102500,9369904630,15380,15390,15390,15380,1159
|
|
20240112,102400,9352075810,15380,15350,15380,15350,1766
|
|
20240112,102300,9324934980,15360,15330,15360,15320,2123
|
|
20240112,102200,9292355780,15320,15340,15340,15320,1212
|
|
20240112,102100,9273773540,15330,15320,15340,15320,2299
|
|
20240112,102000,9238547280,15310,15320,15320,15310,1306
|
|
20240112,101900,9218549430,15320,15330,15330,15300,3970
|
|
20240112,101800,9157753310,15320,15330,15340,15320,2153
|
|
20240112,101700,9124748020,15340,15340,15350,15330,2687
|
|
20240112,101600,9083535360,15340,15330,15350,15330,2283
|
|
20240112,101500,9048517580,15340,15330,15340,15330,928
|
|
20240112,101400,9034283970,15350,15350,15370,15330,8010
|
|
20240112,101300,8911428140,15350,15330,15350,15330,1169
|
|
20240112,101200,8893493040,15330,15360,15360,15330,3866
|
|
20240112,101100,8834173700,15360,15340,15360,15340,1705
|
|
20240112,101000,8807998910,15340,15390,15390,15340,1640
|
|
20240112,100900,8782790160,15400,15390,15400,15390,4703
|
|
20240112,100800,8710404410,15400,15350,15420,15350,5820
|
|
20240112,100700,8620832760,15350,15290,15350,15290,2046
|
|
20240112,100600,8589508840,15300,15310,15310,15290,4236
|
|
20240112,100500,8524695200,15320,15350,15350,15310,3410
|
|
20240112,100400,8472431090,15330,15330,15350,15310,2713
|
|
20240112,100300,8430866320,15330,15300,15330,15290,3818
|
|
20240112,100200,8372458750,15290,15320,15320,15290,7251
|
|
20240112,100100,8261557950,15290,15320,15330,15280,19901
|
|
20240112,100000,7957074750,15320,15340,15360,15300,8900
|
|
20240112,095900,7820674060,15330,15360,15380,15300,19590
|
|
20240112,095800,7520533340,15360,15360,15390,15350,3678
|
|
20240112,095700,7464033520,15360,15370,15390,15350,4082
|
|
20240112,095600,7401333090,15370,15420,15420,15370,4194
|
|
20240112,095500,7336792420,15400,15410,15420,15400,2232
|
|
20240112,095400,7302416050,15400,15390,15410,15390,3210
|
|
20240112,095300,7252979050,15390,15410,15410,15390,4528
|
|
20240112,095200,7183273450,15410,15420,15420,15400,1676
|
|
20240112,095100,7157438210,15420,15450,15450,15420,2149
|
|
20240112,095000,7124266200,15450,15430,15460,15430,2086
|
|
20240112,094900,7092040980,15440,15440,15440,15430,1439
|
|
20240112,094800,7069823830,15450,15480,15500,15450,2470
|
|
20240112,094700,7031617780,15480,15440,15480,15440,3310
|
|
20240112,094600,6980409400,15410,15410,15430,15400,3649
|
|
20240112,094500,6924161570,15410,15440,15440,15410,3531
|
|
20240112,094400,6869673270,15450,15460,15470,15440,2295
|
|
20240112,094300,6834195100,15460,15450,15470,15440,3180
|
|
20240112,094200,6785055000,15450,15440,15450,15430,1518
|
|
20240112,094100,6761615720,15430,15450,15450,15430,1251
|
|
20240112,094000,6742298220,15450,15420,15450,15410,4735
|
|
20240112,093900,6669266150,15430,15400,15430,15390,1946
|
|
20240112,093800,6639281250,15400,15360,15400,15360,4018
|
|
20240112,093700,6577476620,15360,15370,15380,15360,3883
|
|
20240112,093600,6517812990,15360,15360,15380,15360,8528
|
|
20240112,093500,6386778330,15360,15380,15390,15360,8756
|
|
20240112,093400,6252157720,15380,15420,15420,15380,10377
|
|
20240112,093300,6092425750,15420,15430,15440,15400,11252
|
|
20240112,093200,5919019720,15430,15460,15490,15420,7696
|
|
20240112,093100,5800104980,15460,15510,15520,15460,7286
|
|
20240112,093000,5687303450,15510,15580,15580,15510,4000
|
|
20240112,092900,5625098510,15580,15570,15600,15560,7056
|
|
20240112,092800,5515191350,15550,15560,15570,15520,9687
|
|
20240112,092700,5364574490,15560,15580,15590,15560,2258
|
|
20240112,092600,5329403080,15580,15600,15610,15570,9157
|
|
20240112,092500,5186652890,15600,15610,15610,15590,4188
|
|
20240112,092400,5121345000,15610,15610,15630,15600,2597
|
|
20240112,092300,5080800610,15620,15590,15620,15580,3815
|
|
20240112,092200,5021268490,15590,15610,15610,15580,6502
|
|
20240112,092100,4919855140,15610,15600,15620,15600,3822
|
|
20240112,092000,4860206660,15620,15610,15620,15560,9271
|
|
20240112,091900,4715701720,15610,15600,15630,15580,18769
|
|
20240112,091800,4422828200,15600,15640,15640,15590,10706
|
|
20240112,091700,4255661000,15650,15660,15670,15630,10595
|
|
20240112,091600,4089864370,15660,15760,15760,15650,18912
|
|
20240112,091500,3792826500,15760,15760,15810,15750,25938
|
|
20240112,091400,3383450600,15760,15780,15810,15740,32404
|
|
20240112,091300,2872287410,15780,15700,15800,15680,32461
|
|
20240112,091200,2361031930,15690,15600,15700,15600,22085
|
|
20240112,091100,2015166360,15600,15540,15610,15540,14258
|
|
20240112,091000,1792879840,15570,15420,15570,15420,9205
|
|
20240112,090900,1650367660,15420,15410,15440,15410,3753
|
|
20240112,090800,1592483500,15420,15450,15460,15380,15105
|
|
20240112,090700,1359655910,15460,15430,15480,15420,6647
|
|
20240112,090600,1257003820,15430,15410,15430,15400,4303
|
|
20240112,090500,1190669280,15410,15390,15410,15370,6871
|
|
20240112,090400,1084937660,15410,15370,15410,15330,10601
|
|
20240112,090300,921940210,15360,15360,15390,15290,12041
|
|
20240112,090200,737204160,15370,15460,15510,15370,15861
|
|
20240112,090100,492458410,15450,15400,15510,15400,8647
|
|
20240112,090000,358950400,15400,15550,15600,15400,22604
|