636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,203200,12118521160,3320,3320,3320,3320,0
|
|
20240102,203100,12118521160,3320,3320,3320,3320,0
|
|
20240102,203000,12118521160,3320,3320,3320,3320,0
|
|
20240102,202900,12118521160,3320,3320,3320,3320,0
|
|
20240102,202800,12118521160,3320,3320,3320,3320,0
|
|
20240102,202700,12118521160,3320,3320,3320,3320,0
|
|
20240102,202600,12118521160,3320,3320,3320,3320,0
|
|
20240102,202500,12118521160,3320,3320,3320,3320,0
|
|
20240102,202400,12118521160,3320,3320,3320,3320,0
|
|
20240102,202300,12118521160,3320,3320,3320,3320,0
|
|
20240102,202200,12118521160,3320,3320,3320,3320,0
|
|
20240102,202100,12118521160,3320,3320,3320,3320,0
|
|
20240102,202000,12118521160,3320,3320,3320,3320,0
|
|
20240102,201900,12118521160,3320,3320,3320,3320,0
|
|
20240102,201800,12118521160,3320,3320,3320,3320,0
|
|
20240102,201700,12118521160,3320,3320,3320,3320,0
|
|
20240102,201600,12118521160,3320,3320,3320,3320,0
|
|
20240102,201500,12118521160,3320,3320,3320,3320,0
|
|
20240102,201400,12118521160,3320,3320,3320,3320,0
|
|
20240102,201300,12118521160,3320,3320,3320,3320,0
|
|
20240102,201200,12118521160,3320,3320,3320,3320,0
|
|
20240102,201100,12118521160,3320,3320,3320,3320,0
|
|
20240102,201000,12118521160,3320,3320,3320,3320,0
|
|
20240102,200900,12118521160,3320,3320,3320,3320,0
|
|
20240102,200800,12118521160,3320,3320,3320,3320,0
|
|
20240102,200700,12118521160,3320,3320,3320,3320,0
|
|
20240102,200600,12118521160,3320,3320,3320,3320,0
|
|
20240102,200500,12118521160,3320,3320,3320,3320,0
|
|
20240102,200400,12118521160,3320,3320,3320,3320,0
|
|
20240102,200300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,200200,12118521160,3320,3320,3320,3320,0
|
|
20240102,200100,12118521160,3320,3320,3320,3320,0
|
|
20240102,200000,12118521160,3320,3320,3320,3320,0
|
|
20240102,195900,12118521160,3320,3320,3320,3320,0
|
|
20240102,195800,12118521160,3320,3320,3320,3320,0
|
|
20240102,195700,12118521160,3320,3320,3320,3320,0
|
|
20240102,195600,12118521160,3320,3320,3320,3320,0
|
|
20240102,195500,12118521160,3320,3320,3320,3320,0
|
|
20240102,195400,12118521160,3320,3320,3320,3320,0
|
|
20240102,195300,12118521160,3320,3320,3320,3320,0
|
|
20240102,195200,12118521160,3320,3320,3320,3320,0
|
|
20240102,195100,12118521160,3320,3320,3320,3320,0
|
|
20240102,195000,12118521160,3320,3320,3320,3320,0
|
|
20240102,194900,12118521160,3320,3320,3320,3320,0
|
|
20240102,194800,12118521160,3320,3320,3320,3320,0
|
|
20240102,194700,12118521160,3320,3320,3320,3320,0
|
|
20240102,194600,12118521160,3320,3320,3320,3320,0
|
|
20240102,194500,12118521160,3320,3320,3320,3320,0
|
|
20240102,194400,12118521160,3320,3320,3320,3320,0
|
|
20240102,194300,12118521160,3320,3320,3320,3320,0
|
|
20240102,194200,12118521160,3320,3320,3320,3320,0
|
|
20240102,194100,12118521160,3320,3320,3320,3320,0
|
|
20240102,194000,12118521160,3320,3320,3320,3320,0
|
|
20240102,193900,12118521160,3320,3320,3320,3320,0
|
|
20240102,193800,12118521160,3320,3320,3320,3320,0
|
|
20240102,193700,12118521160,3320,3320,3320,3320,0
|
|
20240102,193600,12118521160,3320,3320,3320,3320,0
|
|
20240102,193500,12118521160,3320,3320,3320,3320,0
|
|
20240102,193400,12118521160,3320,3320,3320,3320,0
|
|
20240102,193300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,193200,12118521160,3320,3320,3320,3320,0
|
|
20240102,193100,12118521160,3320,3320,3320,3320,0
|
|
20240102,193000,12118521160,3320,3320,3320,3320,0
|
|
20240102,192900,12118521160,3320,3320,3320,3320,0
|
|
20240102,192800,12118521160,3320,3320,3320,3320,0
|
|
20240102,192700,12118521160,3320,3320,3320,3320,0
|
|
20240102,192600,12118521160,3320,3320,3320,3320,0
|
|
20240102,192500,12118521160,3320,3320,3320,3320,0
|
|
20240102,192400,12118521160,3320,3320,3320,3320,0
|
|
20240102,192300,12118521160,3320,3320,3320,3320,0
|
|
20240102,192200,12118521160,3320,3320,3320,3320,0
|
|
20240102,192100,12118521160,3320,3320,3320,3320,0
|
|
20240102,192000,12118521160,3320,3320,3320,3320,0
|
|
20240102,191900,12118521160,3320,3320,3320,3320,0
|
|
20240102,191800,12118521160,3320,3320,3320,3320,0
|
|
20240102,191700,12118521160,3320,3320,3320,3320,0
|
|
20240102,191600,12118521160,3320,3320,3320,3320,0
|
|
20240102,191500,12118521160,3320,3320,3320,3320,0
|
|
20240102,191400,12118521160,3320,3320,3320,3320,0
|
|
20240102,191300,12118521160,3320,3320,3320,3320,0
|
|
20240102,191200,12118521160,3320,3320,3320,3320,0
|
|
20240102,191100,12118521160,3320,3320,3320,3320,0
|
|
20240102,191000,12118521160,3320,3320,3320,3320,0
|
|
20240102,190900,12118521160,3320,3320,3320,3320,0
|
|
20240102,190800,12118521160,3320,3320,3320,3320,0
|
|
20240102,190700,12118521160,3320,3320,3320,3320,0
|
|
20240102,190600,12118521160,3320,3320,3320,3320,0
|
|
20240102,190500,12118521160,3320,3320,3320,3320,0
|
|
20240102,190400,12118521160,3320,3320,3320,3320,0
|
|
20240102,190300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,190200,12118521160,3320,3320,3320,3320,0
|
|
20240102,190100,12118521160,3320,3320,3320,3320,0
|
|
20240102,190000,12118521160,3320,3320,3320,3320,0
|
|
20240102,185900,12118521160,3320,3320,3320,3320,0
|
|
20240102,185800,12118521160,3320,3320,3320,3320,0
|
|
20240102,185700,12118521160,3320,3320,3320,3320,0
|
|
20240102,185600,12118521160,3320,3320,3320,3320,0
|
|
20240102,185500,12118521160,3320,3320,3320,3320,0
|
|
20240102,185400,12118521160,3320,3320,3320,3320,0
|
|
20240102,185300,12118521160,3320,3320,3320,3320,0
|
|
20240102,185200,12118521160,3320,3320,3320,3320,0
|
|
20240102,185100,12118521160,3320,3320,3320,3320,0
|
|
20240102,185000,12118521160,3320,3320,3320,3320,0
|
|
20240102,184900,12118521160,3320,3320,3320,3320,0
|
|
20240102,184800,12118521160,3320,3320,3320,3320,0
|
|
20240102,184700,12118521160,3320,3320,3320,3320,0
|
|
20240102,184600,12118521160,3320,3320,3320,3320,0
|
|
20240102,184500,12118521160,3320,3320,3320,3320,0
|
|
20240102,184400,12118521160,3320,3320,3320,3320,0
|
|
20240102,184300,12118521160,3320,3320,3320,3320,0
|
|
20240102,184200,12118521160,3320,3320,3320,3320,0
|
|
20240102,184100,12118521160,3320,3320,3320,3320,0
|
|
20240102,184000,12118521160,3320,3320,3320,3320,0
|
|
20240102,183900,12118521160,3320,3320,3320,3320,0
|
|
20240102,183800,12118521160,3320,3320,3320,3320,0
|
|
20240102,183700,12118521160,3320,3320,3320,3320,0
|
|
20240102,183600,12118521160,3320,3320,3320,3320,0
|
|
20240102,183500,12118521160,3320,3320,3320,3320,0
|
|
20240102,183400,12118521160,3320,3320,3320,3320,0
|
|
20240102,183300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,183200,12118521160,3320,3320,3320,3320,0
|
|
20240102,183100,12118521160,3320,3320,3320,3320,0
|
|
20240102,183000,12118521160,3320,3320,3320,3320,0
|
|
20240102,182900,12118521160,3320,3320,3320,3320,0
|
|
20240102,182800,12118521160,3320,3320,3320,3320,0
|
|
20240102,182700,12118521160,3320,3320,3320,3320,0
|
|
20240102,182600,12118521160,3320,3320,3320,3320,0
|
|
20240102,182500,12118521160,3320,3320,3320,3320,0
|
|
20240102,182400,12118521160,3320,3320,3320,3320,0
|
|
20240102,182300,12118521160,3320,3320,3320,3320,0
|
|
20240102,182200,12118521160,3320,3320,3320,3320,0
|
|
20240102,182100,12118521160,3320,3320,3320,3320,0
|
|
20240102,182000,12118521160,3320,3320,3320,3320,0
|
|
20240102,181900,12118521160,3320,3320,3320,3320,0
|
|
20240102,181800,12118521160,3320,3320,3320,3320,0
|
|
20240102,181700,12118521160,3320,3320,3320,3320,0
|
|
20240102,181600,12118521160,3320,3320,3320,3320,0
|
|
20240102,181500,12118521160,3320,3320,3320,3320,0
|
|
20240102,181400,12118521160,3320,3320,3320,3320,0
|
|
20240102,181300,12118521160,3320,3320,3320,3320,0
|
|
20240102,181200,12118521160,3320,3320,3320,3320,0
|
|
20240102,181100,12118521160,3320,3320,3320,3320,0
|
|
20240102,181000,12118521160,3320,3320,3320,3320,0
|
|
20240102,180900,12118521160,3320,3320,3320,3320,0
|
|
20240102,180800,12118521160,3320,3320,3320,3320,0
|
|
20240102,180700,12118521160,3320,3320,3320,3320,0
|
|
20240102,180600,12118521160,3320,3320,3320,3320,0
|
|
20240102,180500,12118521160,3320,3320,3320,3320,0
|
|
20240102,180400,12118521160,3320,3320,3320,3320,0
|
|
20240102,180300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,180200,12118521160,3320,3320,3320,3320,0
|
|
20240102,180100,12118521160,3320,3320,3320,3320,0
|
|
20240102,180000,12118521160,3320,3320,3320,3320,0
|
|
20240102,175900,12118521160,3320,3320,3320,3320,0
|
|
20240102,175800,12118521160,3320,3320,3320,3320,0
|
|
20240102,175700,12118521160,3320,3320,3320,3320,0
|
|
20240102,175600,12118521160,3320,3320,3320,3320,0
|
|
20240102,175500,12118521160,3320,3320,3320,3320,0
|
|
20240102,175400,12118521160,3320,3320,3320,3320,0
|
|
20240102,175300,12118521160,3320,3320,3320,3320,0
|
|
20240102,175200,12118521160,3320,3320,3320,3320,0
|
|
20240102,175100,12118521160,3320,3320,3320,3320,0
|
|
20240102,175000,12118521160,3320,3320,3320,3320,0
|
|
20240102,174900,12118521160,3320,3320,3320,3320,0
|
|
20240102,174800,12118521160,3320,3320,3320,3320,0
|
|
20240102,174700,12118521160,3320,3320,3320,3320,0
|
|
20240102,174600,12118521160,3320,3320,3320,3320,0
|
|
20240102,174500,12118521160,3320,3320,3320,3320,0
|
|
20240102,174400,12118521160,3320,3320,3320,3320,0
|
|
20240102,174300,12118521160,3320,3320,3320,3320,0
|
|
20240102,174200,12118521160,3320,3320,3320,3320,0
|
|
20240102,174100,12118521160,3320,3320,3320,3320,0
|
|
20240102,174000,12118521160,3320,3320,3320,3320,0
|
|
20240102,173900,12118521160,3320,3320,3320,3320,0
|
|
20240102,173800,12118521160,3320,3320,3320,3320,0
|
|
20240102,173700,12118521160,3320,3320,3320,3320,0
|
|
20240102,173600,12118521160,3320,3320,3320,3320,0
|
|
20240102,173500,12118521160,3320,3320,3320,3320,0
|
|
20240102,173400,12118521160,3320,3320,3320,3320,0
|
|
20240102,173300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,173200,12118521160,3320,3320,3320,3320,0
|
|
20240102,173100,12118521160,3320,3320,3320,3320,0
|
|
20240102,173000,12118521160,3320,3320,3320,3320,0
|
|
20240102,172900,12118521160,3320,3320,3320,3320,0
|
|
20240102,172800,12118521160,3320,3320,3320,3320,0
|
|
20240102,172700,12118521160,3320,3320,3320,3320,0
|
|
20240102,172600,12118521160,3320,3320,3320,3320,0
|
|
20240102,172500,12118521160,3320,3320,3320,3320,0
|
|
20240102,172400,12118521160,3320,3320,3320,3320,0
|
|
20240102,172300,12118521160,3320,3320,3320,3320,0
|
|
20240102,172200,12118521160,3320,3320,3320,3320,0
|
|
20240102,172100,12118521160,3320,3320,3320,3320,0
|
|
20240102,172000,12118521160,3320,3320,3320,3320,0
|
|
20240102,171900,12118521160,3320,3320,3320,3320,0
|
|
20240102,171800,12118521160,3320,3320,3320,3320,0
|
|
20240102,171700,12118521160,3320,3320,3320,3320,0
|
|
20240102,171600,12118521160,3320,3320,3320,3320,0
|
|
20240102,171500,12118521160,3320,3320,3320,3320,0
|
|
20240102,171400,12118521160,3320,3320,3320,3320,0
|
|
20240102,171300,12118521160,3320,3320,3320,3320,0
|
|
20240102,171200,12118521160,3320,3320,3320,3320,0
|
|
20240102,171100,12118521160,3320,3320,3320,3320,0
|
|
20240102,171000,12118521160,3320,3320,3320,3320,0
|
|
20240102,170900,12118521160,3320,3320,3320,3320,0
|
|
20240102,170800,12118521160,3320,3320,3320,3320,0
|
|
20240102,170700,12118521160,3320,3320,3320,3320,0
|
|
20240102,170600,12118521160,3320,3320,3320,3320,0
|
|
20240102,170500,12118521160,3320,3320,3320,3320,0
|
|
20240102,170400,12118521160,3320,3320,3320,3320,0
|
|
20240102,170300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,170200,12118521160,3320,3320,3320,3320,0
|
|
20240102,170100,12118521160,3320,3320,3320,3320,0
|
|
20240102,170000,12118521160,3320,3320,3320,3320,0
|
|
20240102,165900,12118521160,3320,3320,3320,3320,0
|
|
20240102,165800,12118521160,3320,3320,3320,3320,0
|
|
20240102,165700,12118521160,3320,3320,3320,3320,0
|
|
20240102,165600,12118521160,3320,3320,3320,3320,0
|
|
20240102,165500,12118521160,3320,3320,3320,3320,0
|
|
20240102,165400,12118521160,3320,3320,3320,3320,0
|
|
20240102,165300,12118521160,3320,3320,3320,3320,0
|
|
20240102,165200,12118521160,3320,3320,3320,3320,0
|
|
20240102,165100,12118521160,3320,3320,3320,3320,0
|
|
20240102,165000,12118521160,3320,3320,3320,3320,0
|
|
20240102,164900,12118521160,3320,3320,3320,3320,0
|
|
20240102,164800,12118521160,3320,3320,3320,3320,0
|
|
20240102,164700,12118521160,3320,3320,3320,3320,0
|
|
20240102,164600,12118521160,3320,3320,3320,3320,0
|
|
20240102,164500,12118521160,3320,3320,3320,3320,0
|
|
20240102,164400,12118521160,3320,3320,3320,3320,0
|
|
20240102,164300,12118521160,3320,3320,3320,3320,0
|
|
20240102,164200,12118521160,3320,3320,3320,3320,0
|
|
20240102,164100,12118521160,3320,3320,3320,3320,0
|
|
20240102,164000,12118521160,3320,3320,3320,3320,0
|
|
20240102,163900,12118521160,3320,3320,3320,3320,0
|
|
20240102,163800,12118521160,3320,3320,3320,3320,0
|
|
20240102,163700,12118521160,3320,3320,3320,3320,0
|
|
20240102,163600,12118521160,3320,3320,3320,3320,0
|
|
20240102,163500,12118521160,3320,3320,3320,3320,0
|
|
20240102,163400,12118521160,3320,3320,3320,3320,0
|
|
20240102,163300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,163200,12118521160,3320,3320,3320,3320,0
|
|
20240102,163100,12118521160,3320,3320,3320,3320,0
|
|
20240102,163000,12118521160,3320,3320,3320,3320,0
|
|
20240102,162900,12118521160,3320,3320,3320,3320,0
|
|
20240102,162800,12118521160,3320,3320,3320,3320,0
|
|
20240102,162700,12118521160,3320,3320,3320,3320,0
|
|
20240102,162600,12118521160,3320,3320,3320,3320,0
|
|
20240102,162500,12118521160,3320,3320,3320,3320,0
|
|
20240102,162400,12118521160,3320,3320,3320,3320,0
|
|
20240102,162300,12118521160,3320,3320,3320,3320,0
|
|
20240102,162200,12118521160,3320,3320,3320,3320,0
|
|
20240102,162100,12118521160,3320,3320,3320,3320,0
|
|
20240102,162000,12118521160,3320,3320,3320,3320,0
|
|
20240102,161900,12118521160,3320,3320,3320,3320,0
|
|
20240102,161800,12118521160,3320,3320,3320,3320,0
|
|
20240102,161700,12118521160,3320,3320,3320,3320,0
|
|
20240102,161600,12118521160,3320,3320,3320,3320,0
|
|
20240102,161500,12118521160,3320,3320,3320,3320,0
|
|
20240102,161400,12118521160,3320,3320,3320,3320,0
|
|
20240102,161300,12118521160,3320,3320,3320,3320,0
|
|
20240102,161200,12118521160,3320,3320,3320,3320,0
|
|
20240102,161100,12118521160,3320,3320,3320,3320,0
|
|
20240102,161000,12118521160,3320,3320,3320,3320,0
|
|
20240102,160900,12118521160,3320,3320,3320,3320,0
|
|
20240102,160800,12118521160,3320,3320,3320,3320,0
|
|
20240102,160700,12118521160,3320,3320,3320,3320,0
|
|
20240102,160600,12118521160,3320,3320,3320,3320,0
|
|
20240102,160500,12118521160,3320,3320,3320,3320,0
|
|
20240102,160400,12118521160,3320,3320,3320,3320,0
|
|
20240102,160300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,160200,12118521160,3320,3320,3320,3320,0
|
|
20240102,160100,12118521160,3320,3320,3320,3320,0
|
|
20240102,160000,12118521160,3320,3320,3320,3320,0
|
|
20240102,155900,12118521160,3320,3320,3320,3320,0
|
|
20240102,155800,12118521160,3320,3320,3320,3320,0
|
|
20240102,155700,12118521160,3320,3320,3320,3320,0
|
|
20240102,155600,12118521160,3320,3320,3320,3320,0
|
|
20240102,155500,12118521160,3320,3320,3320,3320,0
|
|
20240102,155400,12118521160,3320,3320,3320,3320,0
|
|
20240102,155300,12118521160,3320,3320,3320,3320,0
|
|
20240102,155200,12118521160,3320,3320,3320,3320,0
|
|
20240102,155100,12118521160,3320,3320,3320,3320,0
|
|
20240102,155000,12118521160,3320,3320,3320,3320,0
|
|
20240102,154900,12118521160,3320,3320,3320,3320,0
|
|
20240102,154800,12118521160,3320,3320,3320,3320,0
|
|
20240102,154700,12118521160,3320,3320,3320,3320,0
|
|
20240102,154600,12118521160,3320,3320,3320,3320,0
|
|
20240102,154500,12118521160,3320,3320,3320,3320,0
|
|
20240102,154400,12118521160,3320,3320,3320,3320,0
|
|
20240102,154300,12118521160,3320,3320,3320,3320,0
|
|
20240102,154200,12118521160,3320,3320,3320,3320,0
|
|
20240102,154100,12118521160,3320,3320,3320,3320,0
|
|
20240102,154000,12118521160,3320,3320,3320,3320,0
|
|
20240102,153900,12118521160,3320,3320,3320,3320,0
|
|
20240102,153800,12118521160,3320,3320,3320,3320,0
|
|
20240102,153700,12118521160,3320,3320,3320,3320,0
|
|
20240102,153600,12118521160,3320,3320,3320,3320,0
|
|
20240102,153500,12118521160,3320,3320,3320,3320,0
|
|
20240102,153400,12118521160,3320,3320,3320,3320,0
|
|
20240102,153300,12118521160,3320,3320,3320,3320,46785
|
|
20240102,153200,12118521160,3320,3320,3320,3320,0
|
|
20240102,153100,12118521160,3320,3320,3320,3320,0
|
|
20240102,153000,12118521160,3320,3320,3320,3320,46785
|
|
20240102,152900,11963194960,3320,3320,3320,3320,0
|
|
20240102,152800,11963194960,3320,3320,3320,3320,0
|
|
20240102,152700,11963194960,3320,3320,3320,3320,0
|
|
20240102,152600,11963194960,3320,3320,3320,3320,0
|
|
20240102,152500,11963194960,3320,3320,3320,3320,0
|
|
20240102,152400,11963194960,3320,3320,3320,3320,0
|
|
20240102,152300,11963194960,3320,3320,3320,3320,0
|
|
20240102,152200,11963194960,3320,3320,3320,3320,0
|
|
20240102,152100,11963194960,3320,3320,3320,3320,0
|
|
20240102,152000,11963194960,3320,3320,3320,3320,0
|
|
20240102,151900,11963194960,3320,3320,3340,3320,12948
|
|
20240102,151800,11920077245,3325,3325,3340,3320,8220
|
|
20240102,151700,11892697530,3325,3325,3330,3305,13952
|
|
20240102,151600,11846379420,3325,3315,3325,3305,4509
|
|
20240102,151500,11831414715,3315,3305,3315,3305,4971
|
|
20240102,151400,11814963395,3310,3310,3315,3300,1380
|
|
20240102,151300,11810402420,3315,3285,3315,3285,17184
|
|
20240102,151200,11753789525,3285,3285,3290,3285,3809
|
|
20240102,151100,11741275290,3290,3285,3290,3280,4794
|
|
20240102,151000,11725530375,3285,3280,3285,3280,6863
|
|
20240102,150900,11703014685,3285,3290,3290,3280,6862
|
|
20240102,150800,11680486275,3290,3295,3295,3290,4843
|
|
20240102,150700,11664540280,3295,3285,3295,3280,9341
|
|
20240102,150600,11633826035,3285,3290,3290,3280,6677
|
|
20240102,150500,11611893730,3290,3290,3295,3285,9222
|
|
20240102,150400,11581559180,3295,3295,3300,3290,20518
|
|
20240102,150300,11513938920,3300,3300,3305,3295,5193
|
|
20240102,150200,11496796575,3305,3310,3315,3300,4263
|
|
20240102,150100,11482723300,3320,3330,3335,3300,5302
|
|
20240102,150000,11465125545,3350,3330,3350,3325,7617
|
|
20240102,145900,11439748135,3340,3340,3355,3340,2175
|
|
20240102,145800,11432475500,3350,3335,3355,3320,5822
|
|
20240102,145700,11413068035,3345,3335,3345,3330,2398
|
|
20240102,145600,11405069590,3335,3355,3355,3330,2410
|
|
20240102,145500,11397024020,3355,3355,3360,3330,3457
|
|
20240102,145400,11385449095,3355,3375,3375,3355,8058
|
|
20240102,145300,11358302600,3370,3370,3380,3360,10242
|
|
20240102,145200,11323838275,3365,3370,3380,3360,32532
|
|
20240102,145100,11214101755,3370,3340,3370,3330,27480
|
|
20240102,145000,11121952555,3340,3325,3340,3290,75750
|
|
20240102,144900,10869841775,3325,3315,3325,3315,7538
|
|
20240102,144800,10844823970,3315,3295,3315,3290,5840
|
|
20240102,144700,10825522200,3290,3305,3305,3285,3579
|
|
20240102,144600,10813726335,3305,3305,3310,3300,2702
|
|
20240102,144500,10804797900,3310,3305,3310,3305,326
|
|
20240102,144400,10803720230,3310,3310,3310,3295,2469
|
|
20240102,144300,10795562955,3310,3310,3315,3310,2554
|
|
20240102,144200,10787108180,3310,3310,3315,3295,1738
|
|
20240102,144100,10781358620,3310,3305,3310,3290,8031
|
|
20240102,144000,10754844545,3310,3300,3310,3300,8755
|
|
20240102,143900,10725945715,3300,3295,3300,3290,2858
|
|
20240102,143800,10716530970,3290,3290,3300,3290,4204
|
|
20240102,143700,10702677620,3290,3295,3295,3290,2267
|
|
20240102,143600,10695214390,3290,3285,3290,3280,2010
|
|
20240102,143500,10688612105,3275,3275,3285,3270,9138
|
|
20240102,143400,10658664795,3275,3280,3290,3275,6132
|
|
20240102,143300,10638559045,3280,3290,3300,3280,4332
|
|
20240102,143200,10624337015,3300,3300,3305,3290,8480
|
|
20240102,143100,10596417065,3300,3300,3305,3300,7277
|
|
20240102,143000,10572371820,3300,3300,3300,3295,1839
|
|
20240102,142900,10566308445,3305,3305,3305,3295,1799
|
|
20240102,142800,10560376710,3300,3305,3305,3295,4718
|
|
20240102,142700,10544790190,3305,3300,3305,3295,14292
|
|
20240102,142600,10497651425,3300,3300,3300,3295,1724
|
|
20240102,142500,10491962450,3300,3300,3300,3295,4266
|
|
20240102,142400,10477885680,3300,3295,3300,3295,645
|
|
20240102,142300,10475759830,3295,3300,3300,3295,5172
|
|
20240102,142200,10458694635,3300,3295,3300,3295,3767
|
|
20240102,142100,10446279240,3295,3295,3300,3295,4026
|
|
20240102,142000,10432998400,3300,3290,3300,3290,4548
|
|
20240102,141900,10418004405,3295,3285,3300,3275,9980
|
|
20240102,141800,10385199690,3285,3305,3305,3285,12335
|
|
20240102,141700,10344576470,3305,3310,3310,3300,5117
|
|
20240102,141600,10327657715,3310,3295,3310,3295,10236
|
|
20240102,141500,10293894805,3300,3315,3315,3290,7606
|
|
20240102,141400,10268801400,3310,3315,3325,3305,1768
|
|
20240102,141300,10262953400,3325,3330,3330,3315,10504
|
|
20240102,141200,10228027780,3330,3325,3330,3320,4804
|
|
20240102,141100,10212051855,3325,3315,3325,3305,18605
|
|
20240102,141000,10150272350,3315,3290,3320,3275,12476
|
|
20240102,140900,10109194020,3295,3310,3310,3265,34765
|
|
20240102,140800,9995074750,3305,3310,3320,3305,6405
|
|
20240102,140700,9973881500,3315,3320,3320,3305,6211
|
|
20240102,140600,9953333905,3320,3320,3325,3310,1421
|
|
20240102,140500,9948622750,3325,3305,3325,3305,7375
|
|
20240102,140400,9924189755,3305,3295,3310,3295,16572
|
|
20240102,140300,9869457110,3295,3315,3315,3295,38501
|
|
20240102,140200,9742236925,3315,3330,3330,3315,9096
|
|
20240102,140100,9712028255,3330,3330,3335,3330,5272
|
|
20240102,140000,9694472420,3330,3335,3340,3330,4937
|
|
20240102,135900,9678012510,3335,3345,3345,3335,4805
|
|
20240102,135800,9661966580,3345,3330,3345,3330,3826
|
|
20240102,135700,9649184590,3335,3320,3340,3320,22186
|
|
20240102,135600,9575289125,3325,3320,3330,3310,29843
|
|
20240102,135500,9476241445,3325,3340,3345,3320,17622
|
|
20240102,135400,9417532685,3340,3340,3350,3335,8890
|
|
20240102,135300,9387847595,3340,3350,3350,3335,9612
|
|
20240102,135200,9355737700,3350,3360,3365,3340,16775
|
|
20240102,135100,9299543385,3365,3365,3370,3360,6101
|
|
20240102,135000,9279019555,3360,3365,3365,3350,12398
|
|
20240102,134900,9237449035,3355,3365,3365,3355,3432
|
|
20240102,134800,9225922420,3365,3355,3375,3350,10254
|
|
20240102,134700,9191463505,3350,3380,3385,3350,39837
|
|
20240102,134600,9057178480,3380,3395,3395,3380,30962
|
|
20240102,134500,8952320120,3395,3395,3400,3390,5147
|
|
20240102,134400,8934863495,3395,3400,3400,3395,325
|
|
20240102,134300,8933759920,3395,3390,3400,3390,4511
|
|
20240102,134200,8918454760,3390,3390,3400,3390,4777
|
|
20240102,134100,8902249750,3395,3390,3395,3390,6234
|
|
20240102,134000,8881105460,3390,3395,3395,3390,3035
|
|
20240102,133900,8870804140,3395,3390,3395,3390,3632
|
|
20240102,133800,8858477445,3390,3395,3400,3390,2696
|
|
20240102,133700,8849328440,3395,3405,3405,3395,2553
|
|
20240102,133600,8840652115,3395,3400,3405,3390,4603
|
|
20240102,133500,8825019770,3400,3405,3410,3400,405
|
|
20240102,133400,8823642425,3400,3405,3410,3400,1457
|
|
20240102,133300,8818687710,3405,3405,3415,3400,1094
|
|
20240102,133200,8814961290,3405,3395,3405,3390,9749
|
|
20240102,133100,8781879635,3395,3405,3405,3385,16232
|
|
20240102,133000,8726826385,3400,3410,3410,3400,2831
|
|
20240102,132900,8717194990,3415,3420,3430,3415,1458
|
|
20240102,132800,8712210065,3420,3405,3420,3405,4961
|
|
20240102,132700,8695245720,3405,3405,3415,3400,5932
|
|
20240102,132600,8675049500,3395,3420,3420,3395,13408
|
|
20240102,132500,8629431110,3420,3425,3425,3420,989
|
|
20240102,132400,8626046675,3430,3435,3435,3430,1561
|
|
20240102,132300,8620689305,3435,3435,3445,3435,973
|
|
20240102,132200,8617346720,3440,3450,3450,3440,957
|
|
20240102,132100,8614046100,3450,3430,3455,3430,3141
|
|
20240102,132000,8603231030,3430,3445,3450,3430,1648
|
|
20240102,131900,8597568630,3440,3445,3445,3440,2154
|
|
20240102,131800,8590154850,3440,3455,3455,3435,2166
|
|
20240102,131700,8582702925,3440,3450,3455,3440,5420
|
|
20240102,131600,8564008020,3450,3450,3455,3450,4930
|
|
20240102,131500,8546989965,3450,3445,3455,3445,14228
|
|
20240102,131400,8497929270,3445,3430,3445,3425,5802
|
|
20240102,131300,8478001980,3430,3435,3435,3420,2399
|
|
20240102,131200,8469786425,3435,3415,3435,3415,4343
|
|
20240102,131100,8454929940,3415,3415,3415,3410,344
|
|
20240102,131000,8453755215,3415,3410,3415,3405,2630
|
|
20240102,130900,8444788520,3415,3410,3415,3400,4010
|
|
20240102,130800,8431140485,3410,3410,3415,3405,1776
|
|
20240102,130700,8425085930,3410,3425,3425,3410,4687
|
|
20240102,130600,8409063410,3425,3425,3425,3420,1535
|
|
20240102,130500,8403809080,3425,3420,3425,3420,2147
|
|
20240102,130400,8396459460,3420,3430,3430,3415,894
|
|
20240102,130300,8393397895,3430,3425,3430,3420,3691
|
|
20240102,130200,8380773740,3420,3430,3440,3420,5823
|
|
20240102,130100,8360812375,3430,3430,3435,3425,5180
|
|
20240102,130000,8343047030,3425,3410,3435,3410,5215
|
|
20240102,125900,8325190525,3405,3395,3410,3395,9510
|
|
20240102,125800,8292876075,3395,3395,3400,3395,5219
|
|
20240102,125700,8275143830,3400,3395,3400,3395,2169
|
|
20240102,125600,8267779880,3395,3395,3400,3390,4386
|
|
20240102,125500,8252896445,3400,3395,3400,3395,4883
|
|
20240102,125400,8236317085,3400,3405,3410,3395,3700
|
|
20240102,125300,8223743950,3405,3395,3405,3395,6625
|
|
20240102,125200,8201228380,3400,3390,3400,3390,4302
|
|
20240102,125100,8186638115,3390,3400,3400,3390,3155
|
|
20240102,125000,8175930525,3400,3395,3400,3390,13637
|
|
20240102,124900,8129657160,3395,3400,3400,3390,6326
|
|
20240102,124800,8108162005,3400,3405,3410,3400,4290
|
|
20240102,124700,8093564650,3405,3405,3415,3405,1392
|
|
20240102,124600,8088818145,3410,3410,3410,3405,972
|
|
20240102,124500,8085506125,3415,3415,3415,3405,3534
|
|
20240102,124400,8073449965,3415,3395,3415,3395,3737
|
|
20240102,124300,8060725360,3395,3400,3400,3390,3107
|
|
20240102,124200,8050177735,3400,3400,3405,3385,10330
|
|
20240102,124100,8015132655,3410,3400,3415,3395,2499
|
|
20240102,124000,8006636850,3390,3400,3420,3390,7215
|
|
20240102,123900,7982119460,3390,3390,3400,3380,19424
|
|
20240102,123800,7916324480,3400,3425,3430,3395,31694
|
|
20240102,123700,7808335135,3425,3425,3435,3425,3062
|
|
20240102,123600,7797846165,3430,3445,3445,3430,2763
|
|
20240102,123500,7788366765,3445,3440,3445,3430,3749
|
|
20240102,123400,7775496370,3445,3430,3445,3425,2377
|
|
20240102,123300,7767344740,3430,3430,3435,3425,1383
|
|
20240102,123200,7762598130,3435,3425,3440,3425,1747
|
|
20240102,123100,7756607070,3425,3445,3445,3420,5194
|
|
20240102,123000,7738815615,3430,3420,3430,3410,6552
|
|
20240102,122900,7716434600,3415,3430,3440,3415,9956
|
|
20240102,122800,7682338065,3430,3445,3445,3430,3004
|
|
20240102,122700,7672033880,3430,3440,3450,3430,2658
|
|
20240102,122600,7662895470,3440,3445,3450,3435,2897
|
|
20240102,122500,7652920610,3445,3445,3445,3435,2373
|
|
20240102,122400,7644756295,3425,3445,3445,3425,5959
|
|
20240102,122300,7624325295,3435,3440,3445,3435,2730
|
|
20240102,122200,7614931630,3455,3455,3455,3445,3259
|
|
20240102,122100,7603687355,3445,3450,3460,3445,894
|
|
20240102,122000,7600602825,3450,3465,3465,3445,3554
|
|
20240102,121900,7588340460,3465,3470,3470,3455,2625
|
|
20240102,121800,7579246865,3470,3470,3470,3465,6958
|
|
20240102,121700,7555133640,3470,3480,3490,3470,4502
|
|
20240102,121600,7539484205,3490,3490,3500,3480,5163
|
|
20240102,121500,7521439200,3500,3480,3500,3480,12285
|
|
20240102,121400,7478504990,3480,3500,3500,3465,3407
|
|
20240102,121300,7466650960,3495,3465,3500,3465,19254
|
|
20240102,121200,7399459340,3465,3480,3480,3465,14245
|
|
20240102,121100,7349964060,3485,3450,3485,3450,4548
|
|
20240102,121000,7334175825,3460,3455,3460,3445,391
|
|
20240102,120900,7332824520,3445,3455,3460,3445,797
|
|
20240102,120800,7330073650,3440,3455,3455,3440,1745
|
|
20240102,120700,7324052820,3455,3445,3455,3445,495
|
|
20240102,120600,7322346125,3445,3445,3455,3440,1824
|
|
20240102,120500,7316062305,3455,3440,3455,3440,584
|
|
20240102,120400,7314052505,3440,3455,3455,3440,372
|
|
20240102,120300,7312767590,3435,3450,3455,3435,4020
|
|
20240102,120200,7298944220,3440,3445,3450,3440,1691
|
|
20240102,120100,7293124245,3450,3460,3460,3445,2459
|
|
20240102,120000,7284650960,3450,3460,3460,3450,1172
|
|
20240102,115900,7280603565,3460,3450,3460,3450,2838
|
|
20240102,115800,7270801745,3455,3455,3460,3445,1698
|
|
20240102,115700,7264933400,3455,3460,3460,3445,339
|
|
20240102,115600,7263764205,3460,3450,3460,3440,2711
|
|
20240102,115500,7254425775,3460,3435,3460,3435,5802
|
|
20240102,115400,7234422410,3435,3425,3435,3425,2704
|
|
20240102,115300,7225149115,3425,3425,3430,3420,3663
|
|
20240102,115200,7212603115,3425,3425,3425,3420,3527
|
|
20240102,115100,7200525360,3425,3425,3435,3420,2123
|
|
20240102,115000,7193255840,3425,3435,3440,3425,1131
|
|
20240102,114900,7189375200,3440,3425,3440,3425,1679
|
|
20240102,114800,7183619485,3425,3420,3435,3410,8438
|
|
20240102,114700,7154752880,3415,3450,3450,3415,12178
|
|
20240102,114600,7112934740,3450,3460,3470,3450,2937
|
|
20240102,114500,7102776375,3470,3465,3470,3450,1571
|
|
20240102,114400,7097339350,3460,3465,3465,3460,2707
|
|
20240102,114300,7087964595,3465,3450,3465,3440,7020
|
|
20240102,114200,7063737250,3455,3465,3475,3455,3736
|
|
20240102,114100,7050797925,3470,3460,3470,3455,3362
|
|
20240102,114000,7039162340,3455,3460,3465,3455,2698
|
|
20240102,113900,7029830000,3460,3450,3460,3450,1204
|
|
20240102,113800,7025668280,3450,3445,3450,3435,2433
|
|
20240102,113700,7017301505,3450,3460,3460,3445,5179
|
|
20240102,113600,6999432075,3460,3460,3460,3450,3539
|
|
20240102,113500,6987208810,3460,3455,3460,3450,5382
|
|
20240102,113400,6968614030,3455,3445,3460,3445,6399
|
|
20240102,113300,6946546110,3445,3440,3445,3440,4307
|
|
20240102,113200,6931716820,3440,3435,3440,3420,2531
|
|
20240102,113100,6923050835,3410,3435,3440,3410,9011
|
|
20240102,113000,6892208670,3435,3430,3440,3430,1777
|
|
20240102,112900,6886106170,3415,3415,3435,3410,1468
|
|
20240102,112800,6881094210,3435,3430,3435,3415,6726
|
|
20240102,112700,6858060325,3435,3445,3445,3430,1394
|
|
20240102,112600,6853268330,3445,3445,3445,3430,1054
|
|
20240102,112500,6849647510,3430,3440,3445,3425,2694
|
|
20240102,112400,6840402890,3440,3445,3445,3440,1740
|
|
20240102,112300,6834415200,3445,3435,3450,3435,4682
|
|
20240102,112200,6818290630,3435,3430,3435,3420,571
|
|
20240102,112100,6816332110,3430,3420,3430,3420,5597
|
|
20240102,112000,6797142915,3420,3415,3425,3415,1662
|
|
20240102,111900,6791459405,3415,3420,3420,3415,1998
|
|
20240102,111800,6784632060,3420,3420,3430,3415,5691
|
|
20240102,111700,6765190795,3415,3405,3415,3405,3591
|
|
20240102,111600,6752940595,3400,3405,3405,3395,3637
|
|
20240102,111500,6740577820,3405,3410,3420,3400,9830
|
|
20240102,111400,6707113820,3410,3415,3415,3410,2464
|
|
20240102,111300,6698709800,3415,3430,3430,3415,8367
|
|
20240102,111200,6670066575,3430,3445,3445,3430,1161
|
|
20240102,111100,6666072920,3435,3440,3455,3435,8922
|
|
20240102,111000,6635354650,3440,3455,3455,3435,3893
|
|
20240102,110900,6621957190,3450,3430,3450,3430,10366
|
|
20240102,110800,6586283290,3430,3425,3430,3420,8732
|
|
20240102,110700,6556393460,3425,3420,3425,3410,3288
|
|
20240102,110600,6545161670,3420,3425,3430,3420,8486
|
|
20240102,110500,6516110090,3420,3405,3420,3405,4305
|
|
20240102,110400,6501423230,3400,3395,3435,3390,10923
|
|
20240102,110300,6464308810,3395,3425,3430,3380,24994
|
|
20240102,110200,6379497875,3400,3425,3430,3400,19058
|
|
20240102,110100,6314519975,3425,3430,3435,3410,7475
|
|
20240102,110000,6288961550,3435,3435,3450,3420,3031
|
|
20240102,105900,6278564615,3440,3420,3445,3410,9368
|
|
20240102,105800,6246435000,3430,3430,3430,3415,1933
|
|
20240102,105700,6239825675,3435,3460,3460,3430,7345
|
|
20240102,105600,6214576485,3470,3400,3475,3400,16384
|
|
20240102,105500,6158534895,3400,3450,3450,3400,58742
|
|
20240102,105400,5957680510,3450,3435,3455,3430,1859
|
|
20240102,105300,5951288135,3425,3450,3450,3420,17916
|
|
20240102,105200,5889798315,3445,3455,3460,3440,20258
|
|
20240102,105100,5819941100,3470,3460,3470,3450,7905
|
|
20240102,105000,5792625725,3455,3465,3470,3450,6626
|
|
20240102,104900,5769705730,3470,3470,3490,3465,5316
|
|
20240102,104800,5751228475,3470,3470,3480,3455,8569
|
|
20240102,104700,5721494225,3470,3430,3480,3430,6544
|
|
20240102,104600,5698888215,3430,3480,3480,3425,21491
|
|
20240102,104500,5624709770,3460,3495,3495,3455,35181
|
|
20240102,104400,5502354980,3490,3510,3520,3480,39523
|
|
20240102,104300,5364310780,3520,3520,3535,3510,5885
|
|
20240102,104200,5343611475,3520,3530,3535,3515,8953
|
|
20240102,104100,5312106830,3520,3530,3545,3510,10564
|
|
20240102,104000,5274818070,3535,3535,3560,3505,9131
|
|
20240102,103900,5242543880,3505,3555,3570,3505,9249
|
|
20240102,103800,5209786190,3570,3560,3580,3555,15006
|
|
20240102,103700,5156213585,3560,3485,3590,3475,37780
|
|
20240102,103600,5022169400,3480,3520,3520,3475,20131
|
|
20240102,103500,4951811215,3520,3530,3535,3505,8216
|
|
20240102,103400,4922884105,3530,3535,3550,3525,11758
|
|
20240102,103300,4881300705,3540,3525,3550,3510,23167
|
|
20240102,103200,4799283895,3525,3490,3540,3465,21117
|
|
20240102,103100,4725581845,3490,3515,3535,3480,35108
|
|
20240102,103000,4602419140,3520,3535,3550,3500,54627
|
|
20240102,102900,4409531835,3535,3525,3535,3505,46506
|
|
20240102,102800,4245814325,3530,3495,3530,3480,30894
|
|
20240102,102700,4137352030,3480,3455,3500,3450,40026
|
|
20240102,102600,3997808960,3455,3430,3455,3425,18526
|
|
20240102,102500,3934120845,3430,3425,3430,3410,12933
|
|
20240102,102400,3889910225,3425,3425,3435,3425,9776
|
|
20240102,102300,3856411205,3425,3420,3435,3420,10650
|
|
20240102,102200,3819961770,3425,3430,3430,3415,7895
|
|
20240102,102100,3792939010,3425,3415,3430,3410,10616
|
|
20240102,102000,3756563330,3410,3410,3430,3405,27641
|
|
20240102,101900,3662272150,3405,3420,3425,3405,24098
|
|
20240102,101800,3580021945,3420,3415,3420,3405,18133
|
|
20240102,101700,3518128590,3415,3435,3440,3410,21536
|
|
20240102,101600,3444424255,3450,3420,3450,3420,20488
|
|
20240102,101500,3374001840,3425,3425,3425,3410,37832
|
|
20240102,101400,3244658330,3425,3400,3440,3380,39986
|
|
20240102,101300,3108583930,3400,3415,3450,3385,111906
|
|
20240102,101200,2726681740,3425,3455,3460,3410,67689
|
|
20240102,101100,2494310580,3450,3490,3490,3450,48221
|
|
20240102,101000,2327176570,3490,3485,3500,3475,19411
|
|
20240102,100900,2259439165,3490,3490,3500,3475,24971
|
|
20240102,100800,2172355995,3490,3495,3510,3460,38260
|
|
20240102,100700,2039172980,3490,3560,3560,3490,22938
|
|
20240102,100600,1958619680,3545,3550,3560,3510,18475
|
|
20240102,100500,1893317485,3515,3460,3550,3450,32623
|
|
20240102,100400,1779073820,3465,3510,3515,3460,82872
|
|
20240102,100300,1490417535,3535,3560,3570,3500,49358
|
|
20240102,100200,1316081540,3550,3525,3580,3520,63995
|
|
20240102,100100,1088716480,3520,3465,3540,3420,142332
|
|
20240102,100000,594437510,3460,3610,3620,3460,165362
|