599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185600,49470770290,19080,19080,19080,19080,107866
|
|
20240110,185500,49470770290,19080,19080,19080,19080,0
|
|
20240110,185400,49470770290,19080,19080,19080,19080,0
|
|
20240110,185300,49470770290,19080,19080,19080,19080,0
|
|
20240110,185200,49470770290,19080,19080,19080,19080,0
|
|
20240110,185100,49470770290,19080,19080,19080,19080,0
|
|
20240110,185000,49470770290,19080,19080,19080,19080,0
|
|
20240110,184900,49470770290,19080,19080,19080,19080,0
|
|
20240110,184800,49470770290,19080,19080,19080,19080,0
|
|
20240110,184700,49470770290,19080,19080,19080,19080,0
|
|
20240110,184600,49470770290,19080,19080,19080,19080,0
|
|
20240110,184500,49470770290,19080,19080,19080,19080,0
|
|
20240110,184400,49470770290,19080,19080,19080,19080,0
|
|
20240110,184300,49470770290,19080,19080,19080,19080,0
|
|
20240110,184200,49470770290,19080,19080,19080,19080,0
|
|
20240110,184100,49470770290,19080,19080,19080,19080,0
|
|
20240110,184000,49470770290,19080,19080,19080,19080,0
|
|
20240110,183900,49470770290,19080,19080,19080,19080,0
|
|
20240110,183800,49470770290,19080,19080,19080,19080,0
|
|
20240110,183700,49470770290,19080,19080,19080,19080,0
|
|
20240110,183600,49470770290,19080,19080,19080,19080,0
|
|
20240110,183500,49470770290,19080,19080,19080,19080,0
|
|
20240110,183400,49470770290,19080,19080,19080,19080,0
|
|
20240110,183300,49470770290,19080,19080,19080,19080,0
|
|
20240110,183200,49470770290,19080,19080,19080,19080,0
|
|
20240110,183100,49470770290,19080,19080,19080,19080,0
|
|
20240110,183000,49470770290,19080,19080,19080,19080,0
|
|
20240110,182900,49470770290,19080,19080,19080,19080,0
|
|
20240110,182800,49470770290,19080,19080,19080,19080,0
|
|
20240110,182700,49470770290,19080,19080,19080,19080,0
|
|
20240110,182600,49470770290,19080,19080,19080,19080,107866
|
|
20240110,182500,49470770290,19080,19080,19080,19080,0
|
|
20240110,182400,49470770290,19080,19080,19080,19080,0
|
|
20240110,182300,49470770290,19080,19080,19080,19080,0
|
|
20240110,182200,49470770290,19080,19080,19080,19080,0
|
|
20240110,182100,49470770290,19080,19080,19080,19080,0
|
|
20240110,182000,49470770290,19080,19080,19080,19080,0
|
|
20240110,181900,49470770290,19080,19080,19080,19080,0
|
|
20240110,181800,49470770290,19080,19080,19080,19080,0
|
|
20240110,181700,49470770290,19080,19080,19080,19080,0
|
|
20240110,181600,49470770290,19080,19080,19080,19080,0
|
|
20240110,181500,49470770290,19080,19080,19080,19080,0
|
|
20240110,181400,49470770290,19080,19080,19080,19080,0
|
|
20240110,181300,49470770290,19080,19080,19080,19080,0
|
|
20240110,181200,49470770290,19080,19080,19080,19080,0
|
|
20240110,181100,49470770290,19080,19080,19080,19080,0
|
|
20240110,181000,49470770290,19080,19080,19080,19080,0
|
|
20240110,180900,49470770290,19080,19080,19080,19080,0
|
|
20240110,180800,49470770290,19080,19080,19080,19080,0
|
|
20240110,180700,49470770290,19080,19080,19080,19080,0
|
|
20240110,180600,49470770290,19080,19080,19080,19080,0
|
|
20240110,180500,49470770290,19080,19080,19080,19080,0
|
|
20240110,180400,49470770290,19080,19080,19080,19080,0
|
|
20240110,180300,49470770290,19080,19080,19080,19080,0
|
|
20240110,180200,49470770290,19080,19080,19080,19080,0
|
|
20240110,180100,49470770290,19080,19080,19080,19080,0
|
|
20240110,180000,49470770290,19080,19080,19080,19080,0
|
|
20240110,175900,49470770290,19080,19080,19080,19080,0
|
|
20240110,175800,49470770290,19080,19080,19080,19080,0
|
|
20240110,175700,49470770290,19080,19080,19080,19080,0
|
|
20240110,175600,49470770290,19080,19080,19080,19080,107866
|
|
20240110,175500,49470770290,19080,19080,19080,19080,0
|
|
20240110,175400,49470770290,19080,19080,19080,19080,0
|
|
20240110,175300,49470770290,19080,19080,19080,19080,0
|
|
20240110,175200,49470770290,19080,19080,19080,19080,0
|
|
20240110,175100,49470770290,19080,19080,19080,19080,0
|
|
20240110,175000,49470770290,19080,19080,19080,19080,0
|
|
20240110,174900,49470770290,19080,19080,19080,19080,0
|
|
20240110,174800,49470770290,19080,19080,19080,19080,0
|
|
20240110,174700,49470770290,19080,19080,19080,19080,0
|
|
20240110,174600,49470770290,19080,19080,19080,19080,0
|
|
20240110,174500,49470770290,19080,19080,19080,19080,0
|
|
20240110,174400,49470770290,19080,19080,19080,19080,0
|
|
20240110,174300,49470770290,19080,19080,19080,19080,0
|
|
20240110,174200,49470770290,19080,19080,19080,19080,0
|
|
20240110,174100,49470770290,19080,19080,19080,19080,0
|
|
20240110,174000,49470770290,19080,19080,19080,19080,0
|
|
20240110,173900,49470770290,19080,19080,19080,19080,0
|
|
20240110,173800,49470770290,19080,19080,19080,19080,0
|
|
20240110,173700,49470770290,19080,19080,19080,19080,0
|
|
20240110,173600,49470770290,19080,19080,19080,19080,0
|
|
20240110,173500,49470770290,19080,19080,19080,19080,0
|
|
20240110,173400,49470770290,19080,19080,19080,19080,0
|
|
20240110,173300,49470770290,19080,19080,19080,19080,0
|
|
20240110,173200,49470770290,19080,19080,19080,19080,0
|
|
20240110,173100,49470770290,19080,19080,19080,19080,0
|
|
20240110,173000,49470770290,19080,19080,19080,19080,0
|
|
20240110,172900,49470770290,19080,19080,19080,19080,0
|
|
20240110,172800,49470770290,19080,19080,19080,19080,0
|
|
20240110,172700,49470770290,19080,19080,19080,19080,0
|
|
20240110,172600,49470770290,19080,19080,19080,19080,107866
|
|
20240110,172500,49470770290,19080,19080,19080,19080,0
|
|
20240110,172400,49470770290,19080,19080,19080,19080,0
|
|
20240110,172300,49470770290,19080,19080,19080,19080,0
|
|
20240110,172200,49470770290,19080,19080,19080,19080,0
|
|
20240110,172100,49470770290,19080,19080,19080,19080,0
|
|
20240110,172000,49470770290,19080,19080,19080,19080,0
|
|
20240110,171900,49470770290,19080,19080,19080,19080,0
|
|
20240110,171800,49470770290,19080,19080,19080,19080,0
|
|
20240110,171700,49470770290,19080,19080,19080,19080,0
|
|
20240110,171600,49470770290,19080,19080,19080,19080,0
|
|
20240110,171500,49470770290,19080,19080,19080,19080,0
|
|
20240110,171400,49470770290,19080,19080,19080,19080,0
|
|
20240110,171300,49470770290,19080,19080,19080,19080,0
|
|
20240110,171200,49470770290,19080,19080,19080,19080,0
|
|
20240110,171100,49470770290,19080,19080,19080,19080,0
|
|
20240110,171000,49470770290,19080,19080,19080,19080,0
|
|
20240110,170900,49470770290,19080,19080,19080,19080,0
|
|
20240110,170800,49470770290,19080,19080,19080,19080,0
|
|
20240110,170700,49470770290,19080,19080,19080,19080,0
|
|
20240110,170600,49470770290,19080,19080,19080,19080,0
|
|
20240110,170500,49470770290,19080,19080,19080,19080,0
|
|
20240110,170400,49470770290,19080,19080,19080,19080,0
|
|
20240110,170300,49470770290,19080,19080,19080,19080,0
|
|
20240110,170200,49470770290,19080,19080,19080,19080,0
|
|
20240110,170100,49470770290,19080,19080,19080,19080,0
|
|
20240110,170000,49470770290,19080,19080,19080,19080,0
|
|
20240110,165900,49470770290,19080,19080,19080,19080,0
|
|
20240110,165800,49470770290,19080,19080,19080,19080,0
|
|
20240110,165700,49470770290,19080,19080,19080,19080,0
|
|
20240110,165600,49470770290,19080,19080,19080,19080,107866
|
|
20240110,165500,49470770290,19080,19080,19080,19080,0
|
|
20240110,165400,49470770290,19080,19080,19080,19080,0
|
|
20240110,165300,49470770290,19080,19080,19080,19080,0
|
|
20240110,165200,49470770290,19080,19080,19080,19080,0
|
|
20240110,165100,49470770290,19080,19080,19080,19080,0
|
|
20240110,165000,49470770290,19080,19080,19080,19080,0
|
|
20240110,164900,49470770290,19080,19080,19080,19080,0
|
|
20240110,164800,49470770290,19080,19080,19080,19080,0
|
|
20240110,164700,49470770290,19080,19080,19080,19080,0
|
|
20240110,164600,49470770290,19080,19080,19080,19080,0
|
|
20240110,164500,49470770290,19080,19080,19080,19080,0
|
|
20240110,164400,49470770290,19080,19080,19080,19080,0
|
|
20240110,164300,49470770290,19080,19080,19080,19080,0
|
|
20240110,164200,49470770290,19080,19080,19080,19080,0
|
|
20240110,164100,49470770290,19080,19080,19080,19080,0
|
|
20240110,164000,49470770290,19080,19080,19080,19080,0
|
|
20240110,163900,49470770290,19080,19080,19080,19080,0
|
|
20240110,163800,49470770290,19080,19080,19080,19080,0
|
|
20240110,163700,49470770290,19080,19080,19080,19080,0
|
|
20240110,163600,49470770290,19080,19080,19080,19080,0
|
|
20240110,163500,49470770290,19080,19080,19080,19080,0
|
|
20240110,163400,49470770290,19080,19080,19080,19080,0
|
|
20240110,163300,49470770290,19080,19080,19080,19080,0
|
|
20240110,163200,49470770290,19080,19080,19080,19080,0
|
|
20240110,163100,49470770290,19080,19080,19080,19080,0
|
|
20240110,163000,49470770290,19080,19080,19080,19080,0
|
|
20240110,162900,49470770290,19080,19080,19080,19080,0
|
|
20240110,162800,49470770290,19080,19080,19080,19080,0
|
|
20240110,162700,49470770290,19080,19080,19080,19080,0
|
|
20240110,162600,49470770290,19080,19080,19080,19080,107866
|
|
20240110,162500,49470770290,19080,19080,19080,19080,0
|
|
20240110,162400,49470770290,19080,19080,19080,19080,0
|
|
20240110,162300,49470770290,19080,19080,19080,19080,0
|
|
20240110,162200,49470770290,19080,19080,19080,19080,0
|
|
20240110,162100,49470770290,19080,19080,19080,19080,0
|
|
20240110,162000,49470770290,19080,19080,19080,19080,0
|
|
20240110,161900,49470770290,19080,19080,19080,19080,0
|
|
20240110,161800,49470770290,19080,19080,19080,19080,0
|
|
20240110,161700,49470770290,19080,19080,19080,19080,0
|
|
20240110,161600,49470770290,19080,19080,19080,19080,0
|
|
20240110,161500,49470770290,19080,19080,19080,19080,0
|
|
20240110,161400,49470770290,19080,19080,19080,19080,0
|
|
20240110,161300,49470770290,19080,19080,19080,19080,0
|
|
20240110,161200,49470770290,19080,19080,19080,19080,0
|
|
20240110,161100,49470770290,19080,19080,19080,19080,0
|
|
20240110,161000,49470770290,19080,19080,19080,19080,0
|
|
20240110,160900,49470770290,19080,19080,19080,19080,0
|
|
20240110,160800,49470770290,19080,19080,19080,19080,0
|
|
20240110,160700,49470770290,19080,19080,19080,19080,0
|
|
20240110,160600,49470770290,19080,19080,19080,19080,0
|
|
20240110,160500,49470770290,19080,19080,19080,19080,0
|
|
20240110,160400,49470770290,19080,19080,19080,19080,0
|
|
20240110,160300,49470770290,19080,19080,19080,19080,0
|
|
20240110,160200,49470770290,19080,19080,19080,19080,0
|
|
20240110,160100,49470770290,19080,19080,19080,19080,0
|
|
20240110,160000,49470770290,19080,19080,19080,19080,0
|
|
20240110,155900,49470770290,19080,19080,19080,19080,0
|
|
20240110,155800,49470770290,19080,19080,19080,19080,0
|
|
20240110,155700,49470770290,19080,19080,19080,19080,0
|
|
20240110,155600,49470770290,19080,19080,19080,19080,107866
|
|
20240110,155500,49470770290,19080,19080,19080,19080,0
|
|
20240110,155400,49470770290,19080,19080,19080,19080,0
|
|
20240110,155300,49470770290,19080,19080,19080,19080,0
|
|
20240110,155200,49470770290,19080,19080,19080,19080,0
|
|
20240110,155100,49470770290,19080,19080,19080,19080,0
|
|
20240110,155000,49470770290,19080,19080,19080,19080,0
|
|
20240110,154900,49470770290,19080,19080,19080,19080,0
|
|
20240110,154800,49470770290,19080,19080,19080,19080,0
|
|
20240110,154700,49470770290,19080,19080,19080,19080,0
|
|
20240110,154600,49470770290,19080,19080,19080,19080,0
|
|
20240110,154500,49470770290,19080,19080,19080,19080,0
|
|
20240110,154400,49470770290,19080,19080,19080,19080,0
|
|
20240110,154300,49470770290,19080,19080,19080,19080,0
|
|
20240110,154200,49470770290,19080,19080,19080,19080,0
|
|
20240110,154100,49470770290,19080,19080,19080,19080,0
|
|
20240110,154000,49470770290,19080,19080,19080,19080,0
|
|
20240110,153900,49470770290,19080,19080,19080,19080,0
|
|
20240110,153800,49470770290,19080,19080,19080,19080,0
|
|
20240110,153700,49470770290,19080,19080,19080,19080,0
|
|
20240110,153600,49470770290,19080,19080,19080,19080,0
|
|
20240110,153500,49470770290,19080,19080,19080,19080,0
|
|
20240110,153400,49470770290,19080,19080,19080,19080,0
|
|
20240110,153300,49470770290,19080,19080,19080,19080,0
|
|
20240110,153200,49470770290,19080,19080,19080,19080,0
|
|
20240110,153100,49470770290,19080,19080,19080,19080,0
|
|
20240110,153000,49470770290,19080,19080,19080,19080,107866
|
|
20240110,152900,47412687010,19080,19080,19080,19080,0
|
|
20240110,152800,47412687010,19080,19080,19080,19080,0
|
|
20240110,152700,47412687010,19080,19080,19080,19080,0
|
|
20240110,152600,47412687010,19080,19080,19080,19080,0
|
|
20240110,152500,47412687010,19080,19080,19080,19080,0
|
|
20240110,152400,47412687010,19080,19080,19080,19080,0
|
|
20240110,152300,47412687010,19080,19080,19080,19080,0
|
|
20240110,152200,47412687010,19080,19080,19080,19080,0
|
|
20240110,152100,47412687010,19080,19080,19080,19080,0
|
|
20240110,152000,47412687010,19080,19080,19080,19080,0
|
|
20240110,151900,47412687010,19080,19090,19090,19070,14780
|
|
20240110,151800,47130683440,19080,19050,19090,19050,9453
|
|
20240110,151700,46950407140,19050,19060,19100,19050,30655
|
|
20240110,151600,46365631030,19060,19060,19070,19060,7297
|
|
20240110,151500,46226517780,19060,19080,19080,19060,9862
|
|
20240110,151400,46038426650,19080,19060,19090,19060,9473
|
|
20240110,151300,45857728920,19060,19080,19090,19050,10934
|
|
20240110,151200,45649286930,19080,19110,19120,19080,16503
|
|
20240110,151100,45334106780,19110,19110,19120,19100,4881
|
|
20240110,151000,45240831350,19100,19090,19110,19090,8592
|
|
20240110,150900,45076714940,19090,19120,19120,19090,7176
|
|
20240110,150800,44939618390,19100,19060,19110,19060,33760
|
|
20240110,150700,44295534330,19060,19110,19110,19060,24132
|
|
20240110,150600,43834814150,19110,19120,19120,19110,6598
|
|
20240110,150500,43708710250,19110,19120,19120,19100,23565
|
|
20240110,150400,43258331140,19120,19120,19120,19110,8945
|
|
20240110,150300,43087324050,19120,19120,19130,19110,9410
|
|
20240110,150200,42907418690,19120,19140,19140,19120,5843
|
|
20240110,150100,42795632770,19140,19130,19140,19120,13479
|
|
20240110,150000,42537793960,19130,19140,19150,19120,13520
|
|
20240110,145900,42279096570,19150,19150,19160,19140,4573
|
|
20240110,145800,42191525860,19150,19140,19150,19140,4643
|
|
20240110,145700,42102633740,19150,19150,19150,19140,5971
|
|
20240110,145600,41988315590,19150,19170,19170,19140,17367
|
|
20240110,145500,41655820410,19160,19170,19180,19160,5025
|
|
20240110,145400,41559517250,19170,19190,19200,19160,8747
|
|
20240110,145300,41391759960,19200,19200,19210,19190,4486
|
|
20240110,145200,41305651740,19190,19180,19220,19170,4428
|
|
20240110,145100,41220665320,19180,19160,19200,19150,3585
|
|
20240110,145000,41151928820,19160,19160,19170,19150,12553
|
|
20240110,144900,40911431690,19150,19160,19160,19150,4881
|
|
20240110,144800,40817944220,19160,19160,19160,19150,3486
|
|
20240110,144700,40751176410,19150,19150,19160,19140,3101
|
|
20240110,144600,40691790540,19150,19140,19160,19140,6838
|
|
20240110,144500,40560854910,19150,19150,19150,19140,4983
|
|
20240110,144400,40465448160,19140,19140,19160,19140,4835
|
|
20240110,144300,40372885020,19150,19150,19160,19140,4832
|
|
20240110,144200,40280349920,19150,19160,19160,19150,8040
|
|
20240110,144100,40126323580,19160,19160,19170,19150,4818
|
|
20240110,144000,40034032990,19160,19170,19170,19160,6336
|
|
20240110,143900,39912609000,19160,19170,19180,19160,4049
|
|
20240110,143800,39835009120,19170,19170,19180,19170,3714
|
|
20240110,143700,39763801850,19170,19190,19200,19170,5405
|
|
20240110,143600,39660104220,19190,19180,19190,19180,2865
|
|
20240110,143500,39605129770,19180,19150,19190,19150,1858
|
|
20240110,143400,39569507620,19170,19160,19170,19150,4919
|
|
20240110,143300,39475272210,19150,19150,19160,19140,6199
|
|
20240110,143200,39356587140,19150,19150,19150,19140,3584
|
|
20240110,143100,39287957260,19150,19150,19160,19140,12503
|
|
20240110,143000,39048518810,19160,19160,19170,19150,4043
|
|
20240110,142900,38971051170,19160,19180,19190,19150,15374
|
|
20240110,142800,38676400230,19180,19210,19210,19180,5420
|
|
20240110,142700,38572348170,19200,19200,19210,19190,6371
|
|
20240110,142600,38450020710,19200,19240,19240,19200,14560
|
|
20240110,142500,38170238830,19240,19230,19250,19220,6474
|
|
20240110,142400,38045722510,19230,19240,19250,19230,6409
|
|
20240110,142300,37922434360,19240,19250,19250,19240,3664
|
|
20240110,142200,37851914680,19240,19240,19250,19240,3475
|
|
20240110,142100,37785040420,19250,19250,19250,19240,2261
|
|
20240110,142000,37741525910,19250,19250,19250,19240,2629
|
|
20240110,141900,37690930530,19240,19250,19250,19240,1799
|
|
20240110,141800,37656305720,19250,19250,19250,19240,2171
|
|
20240110,141700,37614516170,19260,19260,19260,19250,2623
|
|
20240110,141600,37564013670,19250,19260,19260,19250,3098
|
|
20240110,141500,37504362860,19250,19260,19260,19250,2246
|
|
20240110,141400,37461120290,19250,19250,19260,19250,1266
|
|
20240110,141300,37436740830,19250,19260,19270,19250,3746
|
|
20240110,141200,37364583880,19260,19260,19270,19250,2796
|
|
20240110,141100,37310732100,19260,19240,19260,19240,3481
|
|
20240110,141000,37243725750,19240,19250,19250,19240,2943
|
|
20240110,140900,37187082740,19250,19250,19250,19240,2861
|
|
20240110,140800,37132020710,19250,19240,19250,19230,2020
|
|
20240110,140700,37093151900,19230,19240,19240,19230,3562
|
|
20240110,140600,37024627850,19240,19240,19240,19230,1768
|
|
20240110,140500,36990616110,19240,19230,19240,19230,1233
|
|
20240110,140400,36966896530,19230,19240,19240,19230,3657
|
|
20240110,140300,36896551550,19230,19240,19240,19230,1166
|
|
20240110,140200,36874121340,19230,19230,19240,19230,2662
|
|
20240110,140100,36822910980,19240,19240,19240,19230,1840
|
|
20240110,140000,36787514550,19230,19240,19240,19230,1716
|
|
20240110,135900,36754506660,19230,19230,19240,19230,1985
|
|
20240110,135800,36716332010,19230,19230,19240,19230,2375
|
|
20240110,135700,36670659110,19240,19240,19250,19230,2327
|
|
20240110,135600,36625901060,19240,19240,19240,19230,1813
|
|
20240110,135500,36591022340,19240,19240,19240,19230,1666
|
|
20240110,135400,36558971140,19240,19230,19250,19220,1830
|
|
20240110,135300,36523771310,19230,19240,19240,19220,1595
|
|
20240110,135200,36493096680,19230,19200,19230,19200,1877
|
|
20240110,135100,36457011780,19190,19190,19200,19190,4097
|
|
20240110,135000,36378353630,19190,19180,19190,19180,6760
|
|
20240110,134900,36248641670,19180,19180,19190,19180,3067
|
|
20240110,134800,36189811740,19180,19180,19190,19170,1243
|
|
20240110,134700,36165971000,19180,19180,19190,19170,1298
|
|
20240110,134600,36141076580,19170,19160,19180,19150,2465
|
|
20240110,134500,36093825980,19160,19150,19160,19150,4895
|
|
20240110,134400,36000064830,19160,19160,19170,19150,9315
|
|
20240110,134300,35821626340,19170,19160,19180,19160,2238
|
|
20240110,134200,35778715470,19160,19160,19180,19150,5016
|
|
20240110,134100,35682596750,19170,19210,19210,19160,21917
|
|
20240110,134000,35262204510,19210,19210,19210,19200,2132
|
|
20240110,133900,35221252720,19200,19200,19210,19200,4966
|
|
20240110,133800,35125869430,19210,19220,19220,19200,4410
|
|
20240110,133700,35041148260,19220,19220,19230,19210,2126
|
|
20240110,133600,35000292680,19220,19220,19220,19210,4620
|
|
20240110,133500,34911518130,19210,19220,19220,19210,1640
|
|
20240110,133400,34880003570,19220,19200,19220,19190,5133
|
|
20240110,133300,34781446440,19200,19190,19200,19170,9822
|
|
20240110,133200,34593026510,19190,19180,19190,19180,4835
|
|
20240110,133100,34500279170,19180,19210,19220,19170,23623
|
|
20240110,133000,34046715360,19220,19240,19240,19210,11371
|
|
20240110,132900,33828095840,19240,19230,19240,19230,3192
|
|
20240110,132800,33766698970,19240,19240,19250,19230,4250
|
|
20240110,132700,33684926450,19240,19260,19260,19230,17513
|
|
20240110,132600,33347855630,19260,19270,19270,19260,10907
|
|
20240110,132500,33137784950,19270,19280,19280,19260,5246
|
|
20240110,132400,33036697180,19270,19290,19290,19270,9691
|
|
20240110,132300,32849893580,19280,19290,19290,19280,5596
|
|
20240110,132200,32741990440,19300,19290,19300,19290,1388
|
|
20240110,132100,32715215910,19290,19290,19290,19280,2465
|
|
20240110,132000,32667668490,19290,19290,19300,19290,5021
|
|
20240110,131900,32570807250,19300,19310,19310,19290,8642
|
|
20240110,131800,32404022600,19300,19310,19310,19300,1129
|
|
20240110,131700,32382224930,19310,19300,19310,19300,1163
|
|
20240110,131600,32359772540,19310,19300,19310,19300,1500
|
|
20240110,131500,32330813520,19300,19310,19310,19300,2403
|
|
20240110,131400,32284415870,19300,19310,19310,19300,993
|
|
20240110,131300,32265245220,19300,19300,19310,19300,1154
|
|
20240110,131200,32242966150,19310,19310,19310,19300,589
|
|
20240110,131100,32231595720,19310,19300,19310,19300,931
|
|
20240110,131000,32213627060,19300,19300,19310,19300,1897
|
|
20240110,130900,32177012840,19300,19290,19310,19290,1198
|
|
20240110,130800,32153892230,19290,19290,19300,19280,3038
|
|
20240110,130700,32095290760,19290,19280,19290,19270,4599
|
|
20240110,130600,32006596470,19270,19270,19290,19270,3325
|
|
20240110,130500,31942509520,19270,19280,19280,19270,3291
|
|
20240110,130400,31879062720,19270,19290,19290,19270,5813
|
|
20240110,130300,31766980670,19290,19300,19300,19290,1849
|
|
20240110,130200,31731308660,19300,19310,19310,19290,3757
|
|
20240110,130100,31658788570,19300,19290,19310,19290,4964
|
|
20240110,130000,31562970090,19300,19290,19300,19290,952
|
|
20240110,125900,31544605520,19290,19300,19300,19280,3378
|
|
20240110,125800,31479439800,19290,19280,19290,19280,3927
|
|
20240110,125700,31403695920,19280,19290,19300,19280,4667
|
|
20240110,125600,31313657520,19280,19280,19290,19270,5170
|
|
20240110,125500,31213983020,19280,19290,19290,19270,5363
|
|
20240110,125400,31110590270,19290,19290,19300,19280,3880
|
|
20240110,125300,31035762810,19290,19290,19290,19280,5504
|
|
20240110,125200,30929601420,19290,19300,19310,19290,2138
|
|
20240110,125100,30888337240,19300,19290,19300,19290,1363
|
|
20240110,125000,30862039040,19300,19300,19310,19290,4277
|
|
20240110,124900,30779490600,19300,19260,19300,19260,8585
|
|
20240110,124800,30614039240,19270,19290,19290,19250,17035
|
|
20240110,124700,30285790000,19290,19300,19300,19290,6849
|
|
20240110,124600,30153624370,19300,19300,19310,19300,1309
|
|
20240110,124500,30128354970,19300,19300,19310,19300,1953
|
|
20240110,124400,30090661760,19310,19310,19310,19300,3043
|
|
20240110,124300,30031919900,19310,19300,19320,19300,2885
|
|
20240110,124200,29976213510,19310,19310,19320,19300,1931
|
|
20240110,124100,29938929810,19320,19330,19330,19310,2686
|
|
20240110,124000,29887037650,19330,19330,19330,19320,607
|
|
20240110,123900,29875308110,19320,19310,19330,19300,1928
|
|
20240110,123800,29838086020,19300,19300,19310,19290,4121
|
|
20240110,123700,29758544220,19300,19300,19300,19290,2585
|
|
20240110,123600,29708666440,19300,19320,19330,19300,2938
|
|
20240110,123500,29651936240,19330,19330,19330,19320,1099
|
|
20240110,123400,29630696890,19320,19270,19330,19270,5983
|
|
20240110,123300,29515318130,19270,19280,19280,19260,5810
|
|
20240110,123200,29403357450,19280,19300,19310,19270,5948
|
|
20240110,123100,29288648740,19300,19290,19350,19290,9569
|
|
20240110,123000,29103859590,19290,19310,19310,19260,15931
|
|
20240110,122900,28796531850,19300,19330,19340,19300,15569
|
|
20240110,122800,28495791860,19330,19350,19350,19330,3695
|
|
20240110,122700,28424328590,19350,19370,19370,19340,3469
|
|
20240110,122600,28357193940,19360,19340,19380,19330,8090
|
|
20240110,122500,28200678670,19340,19370,19380,19330,8277
|
|
20240110,122400,28040510870,19360,19360,19380,19350,9717
|
|
20240110,122300,27852376570,19350,19420,19420,19350,27393
|
|
20240110,122200,27321193950,19410,19430,19430,19410,4257
|
|
20240110,122100,27238511980,19430,19430,19430,19420,2310
|
|
20240110,122000,27193634110,19420,19460,19460,19420,4493
|
|
20240110,121900,27106288420,19450,19430,19460,19430,1261
|
|
20240110,121800,27081769620,19430,19430,19430,19420,1416
|
|
20240110,121700,27054266210,19430,19450,19460,19420,2359
|
|
20240110,121600,27008435790,19450,19410,19460,19410,9244
|
|
20240110,121500,26828868570,19420,19410,19420,19400,4440
|
|
20240110,121400,26742691970,19410,19430,19430,19400,8848
|
|
20240110,121300,26570906820,19440,19460,19460,19420,5874
|
|
20240110,121200,26456727800,19460,19440,19460,19430,4062
|
|
20240110,121100,26377743230,19440,19480,19490,19430,21179
|
|
20240110,121000,25965648480,19480,19470,19490,19470,890
|
|
20240110,120900,25948311930,19470,19500,19500,19470,5245
|
|
20240110,120800,25846125650,19500,19520,19520,19500,592
|
|
20240110,120700,25834574520,19510,19480,19560,19460,6268
|
|
20240110,120600,25712490280,19480,19530,19530,19460,26213
|
|
20240110,120500,25201431010,19530,19510,19550,19510,2040
|
|
20240110,120400,25161597130,19550,19550,19560,19500,24191
|
|
20240110,120300,24689235370,19550,19580,19580,19550,4424
|
|
20240110,120200,24602695700,19580,19580,19590,19570,4204
|
|
20240110,120100,24520398450,19590,19580,19590,19580,240
|
|
20240110,120000,24515698130,19580,19580,19590,19570,1599
|
|
20240110,115900,24484391730,19570,19580,19580,19570,1383
|
|
20240110,115800,24457319230,19580,19580,19580,19570,1703
|
|
20240110,115700,24423977000,19580,19570,19590,19570,1683
|
|
20240110,115600,24391025790,19580,19570,19580,19570,683
|
|
20240110,115500,24377655460,19570,19570,19580,19560,1936
|
|
20240110,115400,24339770580,19570,19580,19590,19570,3406
|
|
20240110,115300,24273106090,19580,19620,19620,19580,8576
|
|
20240110,115200,24105065310,19620,19620,19630,19620,6737
|
|
20240110,115100,23972877310,19620,19640,19640,19620,1952
|
|
20240110,115000,23934557290,19630,19630,19640,19630,1324
|
|
20240110,114900,23908567130,19630,19630,19640,19620,1998
|
|
20240110,114800,23869347610,19630,19640,19640,19620,2913
|
|
20240110,114700,23812168670,19630,19630,19640,19630,459
|
|
20240110,114600,23803156600,19630,19630,19640,19630,647
|
|
20240110,114500,23790453360,19650,19650,19650,19630,5178
|
|
20240110,114400,23688792560,19650,19640,19650,19640,1156
|
|
20240110,114300,23666084980,19630,19600,19630,19600,4575
|
|
20240110,114200,23576363000,19600,19600,19610,19600,1053
|
|
20240110,114100,23555716770,19600,19600,19610,19600,2132
|
|
20240110,114000,23513925250,19610,19600,19610,19600,1750
|
|
20240110,113900,23479620590,19610,19610,19610,19600,1212
|
|
20240110,113800,23455855390,19600,19610,19610,19600,2575
|
|
20240110,113700,23405366770,19620,19620,19630,19620,1826
|
|
20240110,113600,23369540540,19620,19620,19630,19620,1267
|
|
20240110,113500,23344671020,19620,19640,19640,19620,1157
|
|
20240110,113400,23321956020,19640,19620,19640,19610,2123
|
|
20240110,113300,23280306340,19620,19680,19680,19620,824
|
|
20240110,113200,23264129660,19630,19590,19690,19590,4409
|
|
20240110,113100,23177659280,19590,19590,19600,19580,2268
|
|
20240110,113000,23133228660,19600,19610,19610,19600,2542
|
|
20240110,112900,23083397950,19600,19610,19610,19600,1525
|
|
20240110,112800,23053498740,19600,19610,19610,19600,2193
|
|
20240110,112700,23010507860,19620,19610,19620,19600,2481
|
|
20240110,112600,22961856820,19610,19650,19660,19610,4799
|
|
20240110,112500,22867667240,19660,19670,19670,19650,720
|
|
20240110,112400,22853513200,19660,19640,19700,19640,2581
|
|
20240110,112300,22802731650,19640,19600,19650,19600,2145
|
|
20240110,112200,22760632530,19600,19600,19610,19600,973
|
|
20240110,112100,22741554430,19610,19610,19610,19600,1513
|
|
20240110,112000,22711885710,19610,19620,19620,19610,595
|
|
20240110,111900,22700216970,19610,19580,19620,19580,3268
|
|
20240110,111800,22636167340,19580,19580,19590,19570,2162
|
|
20240110,111700,22593836730,19580,19580,19590,19570,3322
|
|
20240110,111600,22528799310,19580,19590,19590,19580,3561
|
|
20240110,111500,22459073020,19580,19600,19600,19580,1444
|
|
20240110,111400,22430787030,19590,19600,19610,19590,7394
|
|
20240110,111300,22285929360,19610,19580,19610,19580,4818
|
|
20240110,111200,22191530120,19580,19580,19590,19580,1658
|
|
20240110,111100,22159065430,19580,19610,19620,19580,4529
|
|
20240110,111000,22070332800,19610,19590,19610,19580,3667
|
|
20240110,110900,21998475110,19590,19580,19590,19580,881
|
|
20240110,110800,21981221570,19590,19630,19640,19580,8959
|
|
20240110,110700,21805533370,19640,19630,19640,19630,1163
|
|
20240110,110600,21782701620,19630,19620,19630,19610,3020
|
|
20240110,110500,21723444290,19610,19610,19620,19610,750
|
|
20240110,110400,21708734030,19610,19630,19640,19610,3855
|
|
20240110,110300,21633092950,19630,19690,19690,19630,5112
|
|
20240110,110200,21532572700,19680,19710,19710,19680,4846
|
|
20240110,110100,21437096530,19710,19680,19710,19680,2382
|
|
20240110,110000,21390200970,19690,19660,19690,19660,4111
|
|
20240110,105900,21309326100,19650,19650,19660,19630,4033
|
|
20240110,105800,21230113100,19660,19680,19690,19650,1168
|
|
20240110,105700,21207137620,19680,19700,19700,19550,18242
|
|
20240110,105600,20849259970,19710,19710,19720,19700,3775
|
|
20240110,105500,20774865130,19720,19760,19760,19710,11313
|
|
20240110,105400,20551561410,19760,19760,19770,19750,4075
|
|
20240110,105300,20471037810,19760,19730,19790,19720,5824
|
|
20240110,105200,20356106940,19730,19760,19800,19730,24429
|
|
20240110,105100,19873114940,19740,19740,19800,19730,15356
|
|
20240110,105000,19569560900,19740,19730,19740,19720,2467
|
|
20240110,104900,19520884900,19730,19740,19750,19720,3466
|
|
20240110,104800,19452470350,19740,19680,19740,19680,15404
|
|
20240110,104700,19148872550,19680,19670,19680,19670,2466
|
|
20240110,104600,19100350370,19680,19680,19680,19670,1126
|
|
20240110,104500,19078195890,19680,19690,19690,19670,1743
|
|
20240110,104400,19043894890,19680,19690,19690,19680,2897
|
|
20240110,104300,18986876320,19690,19710,19710,19680,3316
|
|
20240110,104200,18921577380,19710,19680,19720,19680,4026
|
|
20240110,104100,18842252010,19690,19680,19700,19670,3752
|
|
20240110,104000,18768382970,19680,19640,19680,19640,3925
|
|
20240110,103900,18691246790,19640,19650,19660,19640,4138
|
|
20240110,103800,18609946090,19650,19640,19650,19640,1810
|
|
20240110,103700,18574390660,19650,19620,19700,19610,19980
|
|
20240110,103600,18181752790,19630,19570,19630,19560,10173
|
|
20240110,103500,17982404820,19570,19560,19570,19560,1573
|
|
20240110,103400,17951622000,19560,19520,19560,19520,3298
|
|
20240110,103300,17887199000,19520,19490,19530,19480,13526
|
|
20240110,103200,17623424280,19490,19520,19520,19470,20741
|
|
20240110,103100,17219217460,19510,19520,19520,19500,6109
|
|
20240110,103000,17100026170,19520,19540,19550,19520,4627
|
|
20240110,102900,17009639690,19540,19560,19570,19540,2807
|
|
20240110,102800,16954756960,19560,19580,19590,19560,5341
|
|
20240110,102700,16850216300,19580,19560,19580,19540,3370
|
|
20240110,102600,16784297620,19570,19550,19580,19540,3115
|
|
20240110,102500,16723383400,19540,19540,19550,19530,2642
|
|
20240110,102400,16671757640,19540,19500,19540,19500,12570
|
|
20240110,102300,16426431080,19500,19510,19510,19490,3203
|
|
20240110,102200,16363969060,19510,19510,19520,19500,7446
|
|
20240110,102100,16218728120,19520,19510,19520,19510,2794
|
|
20240110,102000,16164203580,19520,19510,19520,19500,3691
|
|
20240110,101900,16092193560,19510,19510,19520,19500,2878
|
|
20240110,101800,16036042950,19510,19500,19520,19490,6672
|
|
20240110,101700,15905887570,19500,19520,19520,19490,6573
|
|
20240110,101600,15777739670,19510,19550,19550,19510,9141
|
|
20240110,101500,15599217160,19550,19600,19600,19550,7511
|
|
20240110,101400,15452167930,19590,19570,19600,19570,4776
|
|
20240110,101300,15358632660,19570,19530,19670,19530,24870
|
|
20240110,101200,14870626620,19530,19550,19550,19490,10475
|
|
20240110,101100,14666220520,19550,19580,19580,19550,4851
|
|
20240110,101000,14571308710,19600,19580,19600,19570,2271
|
|
20240110,100900,14526836660,19580,19600,19600,19570,6705
|
|
20240110,100800,14395558710,19600,19560,19600,19560,9348
|
|
20240110,100700,14212554470,19570,19570,19580,19560,4284
|
|
20240110,100600,14128725160,19570,19580,19580,19560,4068
|
|
20240110,100500,14049124630,19580,19490,19580,19490,11572
|
|
20240110,100400,13823197820,19500,19490,19500,19470,5940
|
|
20240110,100300,13707426500,19490,19460,19500,19460,10495
|
|
20240110,100200,13502878840,19460,19530,19540,19460,21451
|
|
20240110,100100,13084431070,19530,19570,19580,19530,8404
|
|
20240110,100000,12920124690,19570,19540,19570,19530,13824
|
|
20240110,095900,12649894800,19550,19580,19580,19530,14275
|
|
20240110,095800,12370814430,19580,19610,19610,19570,24174
|
|
20240110,095700,11897169360,19610,19620,19620,19600,6649
|
|
20240110,095600,11766778100,19610,19610,19610,19600,10418
|
|
20240110,095500,11562502010,19610,19640,19640,19600,17117
|
|
20240110,095400,11226693780,19640,19660,19660,19630,7011
|
|
20240110,095300,11088949770,19660,19660,19660,19650,2103
|
|
20240110,095200,11047617100,19660,19660,19660,19650,893
|
|
20240110,095100,11030066850,19660,19650,19660,19640,3390
|
|
20240110,095000,10963456520,19650,19660,19670,19640,4958
|
|
20240110,094900,10866003880,19670,19680,19700,19660,2421
|
|
20240110,094800,10818372280,19700,19710,19710,19680,7421
|
|
20240110,094700,10672212070,19710,19710,19720,19700,1529
|
|
20240110,094600,10642075160,19710,19720,19720,19700,3562
|
|
20240110,094500,10571862430,19720,19710,19720,19710,1618
|
|
20240110,094400,10539968460,19710,19720,19730,19710,1780
|
|
20240110,094300,10504872840,19720,19760,19760,19720,5319
|
|
20240110,094200,10399881740,19760,19730,19770,19720,7459
|
|
20240110,094100,10252605760,19730,19710,19730,19700,2539
|
|
20240110,094000,10202541780,19710,19690,19710,19690,3110
|
|
20240110,093900,10141272830,19700,19680,19700,19680,3571
|
|
20240110,093800,10070952760,19690,19670,19690,19670,1249
|
|
20240110,093700,10046369810,19660,19640,19670,19630,2826
|
|
20240110,093600,9990841180,19630,19640,19640,19630,2632
|
|
20240110,093500,9939166420,19640,19620,19640,19620,6938
|
|
20240110,093400,9802988310,19630,19680,19680,19620,11759
|
|
20240110,093300,9572044040,19680,19700,19700,19670,5196
|
|
20240110,093200,9469760430,19700,19640,19710,19630,8218
|
|
20240110,093100,9308229480,19640,19630,19640,19620,6509
|
|
20240110,093000,9180450790,19630,19670,19670,19630,11858
|
|
20240110,092900,8947446020,19680,19680,19680,19670,2331
|
|
20240110,092800,8901589610,19680,19700,19700,19670,15679
|
|
20240110,092700,8593031990,19680,19700,19700,19670,9696
|
|
20240110,092600,8402102440,19700,19720,19740,19670,16129
|
|
20240110,092500,8084305250,19720,19830,19830,19720,21989
|
|
20240110,092400,7649584240,19830,19850,19850,19810,11138
|
|
20240110,092300,7428807340,19830,19840,19850,19800,23420
|
|
20240110,092200,6964177200,19840,19770,19850,19770,22283
|
|
20240110,092100,6522734500,19770,19720,19770,19720,5776
|
|
20240110,092000,6408693980,19710,19710,19740,19700,12643
|
|
20240110,091900,6159421070,19710,19690,19740,19690,10058
|
|
20240110,091800,5961246010,19690,19700,19700,19670,4251
|
|
20240110,091700,5877558850,19690,19660,19690,19650,10414
|
|
20240110,091600,5672752350,19660,19720,19730,19650,24361
|
|
20240110,091500,5192871530,19730,19770,19780,19720,21875
|
|
20240110,091400,4760827920,19780,19790,19790,19770,4891
|
|
20240110,091300,4664090360,19780,19800,19800,19770,9302
|
|
20240110,091200,4480049410,19790,19780,19800,19780,4417
|
|
20240110,091100,4392656100,19780,19770,19800,19760,10191
|
|
20240110,091000,4191072920,19770,19790,19800,19770,13264
|
|
20240110,090900,3928690810,19780,19820,19830,19780,7011
|
|
20240110,090800,3789773080,19830,19760,19830,19750,9464
|
|
20240110,090700,3602619530,19760,19800,19800,19750,17274
|
|
20240110,090600,3261165330,19800,19860,19860,19780,12473
|
|
20240110,090500,3013984810,19860,19820,19870,19800,20310
|
|
20240110,090400,2611404380,19810,19820,19870,19810,14021
|
|
20240110,090300,2333244680,19820,19690,19890,19690,30725
|
|
20240110,090200,1725401610,19690,19770,19790,19680,23051
|
|
20240110,090100,1270536170,19770,19620,19790,19600,29685
|
|
20240110,090000,686195920,19610,19630,19660,19610,34406
|