599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185600,47723146720,19590,19590,19590,19590,448976
|
|
20240111,185500,47723146720,19590,19590,19590,19590,0
|
|
20240111,185400,47723146720,19590,19590,19590,19590,0
|
|
20240111,185300,47723146720,19590,19590,19590,19590,0
|
|
20240111,185200,47723146720,19590,19590,19590,19590,0
|
|
20240111,185100,47723146720,19590,19590,19590,19590,0
|
|
20240111,185000,47723146720,19590,19590,19590,19590,0
|
|
20240111,184900,47723146720,19590,19590,19590,19590,0
|
|
20240111,184800,47723146720,19590,19590,19590,19590,0
|
|
20240111,184700,47723146720,19590,19590,19590,19590,0
|
|
20240111,184600,47723146720,19590,19590,19590,19590,0
|
|
20240111,184500,47723146720,19590,19590,19590,19590,0
|
|
20240111,184400,47723146720,19590,19590,19590,19590,0
|
|
20240111,184300,47723146720,19590,19590,19590,19590,0
|
|
20240111,184200,47723146720,19590,19590,19590,19590,0
|
|
20240111,184100,47723146720,19590,19590,19590,19590,0
|
|
20240111,184000,47723146720,19590,19590,19590,19590,0
|
|
20240111,183900,47723146720,19590,19590,19590,19590,0
|
|
20240111,183800,47723146720,19590,19590,19590,19590,0
|
|
20240111,183700,47723146720,19590,19590,19590,19590,0
|
|
20240111,183600,47723146720,19590,19590,19590,19590,0
|
|
20240111,183500,47723146720,19590,19590,19590,19590,0
|
|
20240111,183400,47723146720,19590,19590,19590,19590,0
|
|
20240111,183300,47723146720,19590,19590,19590,19590,0
|
|
20240111,183200,47723146720,19590,19590,19590,19590,0
|
|
20240111,183100,47723146720,19590,19590,19590,19590,0
|
|
20240111,183000,47723146720,19590,19590,19590,19590,0
|
|
20240111,182900,47723146720,19590,19590,19590,19590,0
|
|
20240111,182800,47723146720,19590,19590,19590,19590,0
|
|
20240111,182700,47723146720,19590,19590,19590,19590,0
|
|
20240111,182600,47723146720,19590,19590,19590,19590,448976
|
|
20240111,182500,47723146720,19590,19590,19590,19590,0
|
|
20240111,182400,47723146720,19590,19590,19590,19590,0
|
|
20240111,182300,47723146720,19590,19590,19590,19590,0
|
|
20240111,182200,47723146720,19590,19590,19590,19590,0
|
|
20240111,182100,47723146720,19590,19590,19590,19590,0
|
|
20240111,182000,47723146720,19590,19590,19590,19590,0
|
|
20240111,181900,47723146720,19590,19590,19590,19590,0
|
|
20240111,181800,47723146720,19590,19590,19590,19590,0
|
|
20240111,181700,47723146720,19590,19590,19590,19590,0
|
|
20240111,181600,47723146720,19590,19590,19590,19590,0
|
|
20240111,181500,47723146720,19590,19590,19590,19590,0
|
|
20240111,181400,47723146720,19590,19590,19590,19590,0
|
|
20240111,181300,47723146720,19590,19590,19590,19590,0
|
|
20240111,181200,47723146720,19590,19590,19590,19590,0
|
|
20240111,181100,47723146720,19590,19590,19590,19590,0
|
|
20240111,181000,47723146720,19590,19590,19590,19590,0
|
|
20240111,180900,47723146720,19590,19590,19590,19590,0
|
|
20240111,180800,47723146720,19590,19590,19590,19590,0
|
|
20240111,180700,47723146720,19590,19590,19590,19590,0
|
|
20240111,180600,47723146720,19590,19590,19590,19590,0
|
|
20240111,180500,47723146720,19590,19590,19590,19590,0
|
|
20240111,180400,47723146720,19590,19590,19590,19590,0
|
|
20240111,180300,47723146720,19590,19590,19590,19590,0
|
|
20240111,180200,47723146720,19590,19590,19590,19590,0
|
|
20240111,180100,47723146720,19590,19590,19590,19590,0
|
|
20240111,180000,47723146720,19590,19590,19590,19590,0
|
|
20240111,175900,47723146720,19590,19590,19590,19590,0
|
|
20240111,175800,47723146720,19590,19590,19590,19590,0
|
|
20240111,175700,47723146720,19590,19590,19590,19590,0
|
|
20240111,175600,47723146720,19590,19590,19590,19590,448976
|
|
20240111,175500,47723146720,19590,19590,19590,19590,0
|
|
20240111,175400,47723146720,19590,19590,19590,19590,0
|
|
20240111,175300,47723146720,19590,19590,19590,19590,0
|
|
20240111,175200,47723146720,19590,19590,19590,19590,0
|
|
20240111,175100,47723146720,19590,19590,19590,19590,0
|
|
20240111,175000,47723146720,19590,19590,19590,19590,0
|
|
20240111,174900,47723146720,19590,19590,19590,19590,0
|
|
20240111,174800,47723146720,19590,19590,19590,19590,0
|
|
20240111,174700,47723146720,19590,19590,19590,19590,0
|
|
20240111,174600,47723146720,19590,19590,19590,19590,0
|
|
20240111,174500,47723146720,19590,19590,19590,19590,0
|
|
20240111,174400,47723146720,19590,19590,19590,19590,0
|
|
20240111,174300,47723146720,19590,19590,19590,19590,0
|
|
20240111,174200,47723146720,19590,19590,19590,19590,0
|
|
20240111,174100,47723146720,19590,19590,19590,19590,0
|
|
20240111,174000,47723146720,19590,19590,19590,19590,0
|
|
20240111,173900,47723146720,19590,19590,19590,19590,0
|
|
20240111,173800,47723146720,19590,19590,19590,19590,0
|
|
20240111,173700,47723146720,19590,19590,19590,19590,0
|
|
20240111,173600,47723146720,19590,19590,19590,19590,0
|
|
20240111,173500,47723146720,19590,19590,19590,19590,0
|
|
20240111,173400,47723146720,19590,19590,19590,19590,0
|
|
20240111,173300,47723146720,19590,19590,19590,19590,0
|
|
20240111,173200,47723146720,19590,19590,19590,19590,0
|
|
20240111,173100,47723146720,19590,19590,19590,19590,0
|
|
20240111,173000,47723146720,19590,19590,19590,19590,0
|
|
20240111,172900,47723146720,19590,19590,19590,19590,0
|
|
20240111,172800,47723146720,19590,19590,19590,19590,0
|
|
20240111,172700,47723146720,19590,19590,19590,19590,0
|
|
20240111,172600,47723146720,19590,19590,19590,19590,448976
|
|
20240111,172500,47723146720,19590,19590,19590,19590,0
|
|
20240111,172400,47723146720,19590,19590,19590,19590,0
|
|
20240111,172300,47723146720,19590,19590,19590,19590,0
|
|
20240111,172200,47723146720,19590,19590,19590,19590,0
|
|
20240111,172100,47723146720,19590,19590,19590,19590,0
|
|
20240111,172000,47723146720,19590,19590,19590,19590,0
|
|
20240111,171900,47723146720,19590,19590,19590,19590,0
|
|
20240111,171800,47723146720,19590,19590,19590,19590,0
|
|
20240111,171700,47723146720,19590,19590,19590,19590,0
|
|
20240111,171600,47723146720,19590,19590,19590,19590,0
|
|
20240111,171500,47723146720,19590,19590,19590,19590,0
|
|
20240111,171400,47723146720,19590,19590,19590,19590,0
|
|
20240111,171300,47723146720,19590,19590,19590,19590,0
|
|
20240111,171200,47723146720,19590,19590,19590,19590,0
|
|
20240111,171100,47723146720,19590,19590,19590,19590,0
|
|
20240111,171000,47723146720,19590,19590,19590,19590,0
|
|
20240111,170900,47723146720,19590,19590,19590,19590,0
|
|
20240111,170800,47723146720,19590,19590,19590,19590,0
|
|
20240111,170700,47723146720,19590,19590,19590,19590,0
|
|
20240111,170600,47723146720,19590,19590,19590,19590,0
|
|
20240111,170500,47723146720,19590,19590,19590,19590,0
|
|
20240111,170400,47723146720,19590,19590,19590,19590,0
|
|
20240111,170300,47723146720,19590,19590,19590,19590,0
|
|
20240111,170200,47723146720,19590,19590,19590,19590,0
|
|
20240111,170100,47723146720,19590,19590,19590,19590,0
|
|
20240111,170000,47723146720,19590,19590,19590,19590,0
|
|
20240111,165900,47723146720,19590,19590,19590,19590,0
|
|
20240111,165800,47723146720,19590,19590,19590,19590,0
|
|
20240111,165700,47723146720,19590,19590,19590,19590,0
|
|
20240111,165600,47723146720,19590,19590,19590,19590,448976
|
|
20240111,165500,47723146720,19590,19590,19590,19590,0
|
|
20240111,165400,47723146720,19590,19590,19590,19590,0
|
|
20240111,165300,47723146720,19590,19590,19590,19590,0
|
|
20240111,165200,47723146720,19590,19590,19590,19590,0
|
|
20240111,165100,47723146720,19590,19590,19590,19590,0
|
|
20240111,165000,47723146720,19590,19590,19590,19590,0
|
|
20240111,164900,47723146720,19590,19590,19590,19590,0
|
|
20240111,164800,47723146720,19590,19590,19590,19590,0
|
|
20240111,164700,47723146720,19590,19590,19590,19590,0
|
|
20240111,164600,47723146720,19590,19590,19590,19590,0
|
|
20240111,164500,47723146720,19590,19590,19590,19590,0
|
|
20240111,164400,47723146720,19590,19590,19590,19590,0
|
|
20240111,164300,47723146720,19590,19590,19590,19590,0
|
|
20240111,164200,47723146720,19590,19590,19590,19590,0
|
|
20240111,164100,47723146720,19590,19590,19590,19590,0
|
|
20240111,164000,47723146720,19590,19590,19590,19590,0
|
|
20240111,163900,47723146720,19590,19590,19590,19590,0
|
|
20240111,163800,47723146720,19590,19590,19590,19590,0
|
|
20240111,163700,47723146720,19590,19590,19590,19590,0
|
|
20240111,163600,47723146720,19590,19590,19590,19590,0
|
|
20240111,163500,47723146720,19590,19590,19590,19590,0
|
|
20240111,163400,47723146720,19590,19590,19590,19590,0
|
|
20240111,163300,47723146720,19590,19590,19590,19590,0
|
|
20240111,163200,47723146720,19590,19590,19590,19590,0
|
|
20240111,163100,47723146720,19590,19590,19590,19590,0
|
|
20240111,163000,47723146720,19590,19590,19590,19590,0
|
|
20240111,162900,47723146720,19590,19590,19590,19590,0
|
|
20240111,162800,47723146720,19590,19590,19590,19590,0
|
|
20240111,162700,47723146720,19590,19590,19590,19590,0
|
|
20240111,162600,47723146720,19590,19590,19590,19590,448976
|
|
20240111,162500,47723146720,19590,19590,19590,19590,0
|
|
20240111,162400,47723146720,19590,19590,19590,19590,0
|
|
20240111,162300,47723146720,19590,19590,19590,19590,0
|
|
20240111,162200,47723146720,19590,19590,19590,19590,0
|
|
20240111,162100,47723146720,19590,19590,19590,19590,0
|
|
20240111,162000,47723146720,19590,19590,19590,19590,0
|
|
20240111,161900,47723146720,19590,19590,19590,19590,0
|
|
20240111,161800,47723146720,19590,19590,19590,19590,0
|
|
20240111,161700,47723146720,19590,19590,19590,19590,0
|
|
20240111,161600,47723146720,19590,19590,19590,19590,0
|
|
20240111,161500,47723146720,19590,19590,19590,19590,0
|
|
20240111,161400,47723146720,19590,19590,19590,19590,0
|
|
20240111,161300,47723146720,19590,19590,19590,19590,0
|
|
20240111,161200,47723146720,19590,19590,19590,19590,0
|
|
20240111,161100,47723146720,19590,19590,19590,19590,0
|
|
20240111,161000,47723146720,19590,19590,19590,19590,0
|
|
20240111,160900,47723146720,19590,19590,19590,19590,0
|
|
20240111,160800,47723146720,19590,19590,19590,19590,0
|
|
20240111,160700,47723146720,19590,19590,19590,19590,0
|
|
20240111,160600,47723146720,19590,19590,19590,19590,0
|
|
20240111,160500,47723146720,19590,19590,19590,19590,0
|
|
20240111,160400,47723146720,19590,19590,19590,19590,0
|
|
20240111,160300,47723146720,19590,19590,19590,19590,0
|
|
20240111,160200,47723146720,19590,19590,19590,19590,0
|
|
20240111,160100,47723146720,19590,19590,19590,19590,0
|
|
20240111,160000,47723146720,19590,19590,19590,19590,0
|
|
20240111,155900,47723146720,19590,19590,19590,19590,0
|
|
20240111,155800,47723146720,19590,19590,19590,19590,0
|
|
20240111,155700,47723146720,19590,19590,19590,19590,0
|
|
20240111,155600,47723146720,19590,19590,19590,19590,448976
|
|
20240111,155500,47723146720,19590,19590,19590,19590,0
|
|
20240111,155400,47723146720,19590,19590,19590,19590,0
|
|
20240111,155300,47723146720,19590,19590,19590,19590,0
|
|
20240111,155200,47723146720,19590,19590,19590,19590,0
|
|
20240111,155100,47723146720,19590,19590,19590,19590,0
|
|
20240111,155000,47723146720,19590,19590,19590,19590,0
|
|
20240111,154900,47723146720,19590,19590,19590,19590,0
|
|
20240111,154800,47723146720,19590,19590,19590,19590,0
|
|
20240111,154700,47723146720,19590,19590,19590,19590,0
|
|
20240111,154600,47723146720,19590,19590,19590,19590,0
|
|
20240111,154500,47723146720,19590,19590,19590,19590,0
|
|
20240111,154400,47723146720,19590,19590,19590,19590,0
|
|
20240111,154300,47723146720,19590,19590,19590,19590,0
|
|
20240111,154200,47723146720,19590,19590,19590,19590,0
|
|
20240111,154100,47723146720,19590,19590,19590,19590,0
|
|
20240111,154000,47723146720,19590,19590,19590,19590,0
|
|
20240111,153900,47723146720,19590,19590,19590,19590,0
|
|
20240111,153800,47723146720,19590,19590,19590,19590,0
|
|
20240111,153700,47723146720,19590,19590,19590,19590,0
|
|
20240111,153600,47723146720,19590,19590,19590,19590,0
|
|
20240111,153500,47723146720,19590,19590,19590,19590,0
|
|
20240111,153400,47723146720,19590,19590,19590,19590,0
|
|
20240111,153300,47723146720,19590,19590,19590,19590,0
|
|
20240111,153200,47723146720,19590,19590,19590,19590,0
|
|
20240111,153100,47723146720,19590,19590,19590,19590,0
|
|
20240111,153000,47723146720,19590,19590,19590,19590,448976
|
|
20240111,152900,38927706880,19740,19740,19740,19740,0
|
|
20240111,152800,38927706880,19740,19740,19740,19740,0
|
|
20240111,152700,38927706880,19740,19740,19740,19740,0
|
|
20240111,152600,38927706880,19740,19740,19740,19740,0
|
|
20240111,152500,38927706880,19740,19740,19740,19740,0
|
|
20240111,152400,38927706880,19740,19740,19740,19740,0
|
|
20240111,152300,38927706880,19740,19740,19740,19740,0
|
|
20240111,152200,38927706880,19740,19740,19740,19740,0
|
|
20240111,152100,38927706880,19740,19740,19740,19740,0
|
|
20240111,152000,38927706880,19740,19740,19740,19740,0
|
|
20240111,151900,38927706880,19740,19720,19750,19710,7984
|
|
20240111,151800,38770173380,19720,19730,19740,19710,5954
|
|
20240111,151700,38652718110,19740,19750,19750,19730,3177
|
|
20240111,151600,38590009390,19750,19740,19750,19730,7160
|
|
20240111,151500,38448660770,19740,19740,19740,19730,4186
|
|
20240111,151400,38366030460,19740,19680,19740,19670,19928
|
|
20240111,151300,37973294410,19680,19670,19680,19660,11536
|
|
20240111,151200,37746310960,19670,19660,19670,19660,3104
|
|
20240111,151100,37685269270,19670,19670,19680,19660,4620
|
|
20240111,151000,37594394300,19670,19670,19680,19670,2174
|
|
20240111,150900,37551627460,19670,19680,19680,19670,2865
|
|
20240111,150800,37495254030,19680,19670,19690,19670,2564
|
|
20240111,150700,37444791190,19690,19680,19690,19670,3967
|
|
20240111,150600,37366718540,19670,19680,19680,19670,2049
|
|
20240111,150500,37326411320,19670,19680,19680,19670,2113
|
|
20240111,150400,37284847040,19680,19680,19690,19670,3051
|
|
20240111,150300,37224809500,19690,19680,19690,19680,2291
|
|
20240111,150200,37179718190,19690,19690,19700,19690,2402
|
|
20240111,150100,37132422710,19700,19690,19700,19680,961
|
|
20240111,150000,37113499940,19690,19690,19700,19680,1277
|
|
20240111,145900,37088353130,19690,19690,19700,19680,4329
|
|
20240111,145800,37003108250,19680,19680,19690,19670,2484
|
|
20240111,145700,36954204340,19670,19680,19690,19670,1998
|
|
20240111,145600,36914886100,19670,19660,19680,19660,1669
|
|
20240111,145500,36882067480,19660,19660,19690,19660,1989
|
|
20240111,145400,36842937520,19660,19690,19700,19660,6625
|
|
20240111,145300,36712528020,19680,19700,19710,19680,7529
|
|
20240111,145200,36564216980,19710,19710,19710,19700,3644
|
|
20240111,145100,36492426720,19710,19730,19730,19700,3941
|
|
20240111,145000,36414741550,19730,19720,19730,19710,2688
|
|
20240111,144900,36361731830,19720,19730,19740,19720,1020
|
|
20240111,144800,36341607310,19730,19750,19750,19730,3377
|
|
20240111,144700,36274942020,19740,19740,19750,19740,860
|
|
20240111,144600,36257960120,19740,19750,19750,19740,2881
|
|
20240111,144500,36201086230,19750,19750,19760,19740,1896
|
|
20240111,144400,36163640340,19750,19760,19770,19750,4225
|
|
20240111,144300,36080149190,19770,19770,19780,19770,5528
|
|
20240111,144200,35970858050,19770,19780,19790,19770,6926
|
|
20240111,144100,35833859880,19770,19770,19780,19770,4837
|
|
20240111,144000,35738193360,19770,19770,19780,19770,1871
|
|
20240111,143900,35701190380,19780,19760,19780,19760,2630
|
|
20240111,143800,35649205340,19770,19780,19780,19760,4233
|
|
20240111,143700,35565515140,19780,19790,19790,19770,3701
|
|
20240111,143600,35492310960,19780,19740,19790,19740,21632
|
|
20240111,143500,35064845020,19740,19740,19750,19740,2237
|
|
20240111,143400,35020667730,19740,19730,19750,19730,4462
|
|
20240111,143300,34932568660,19730,19730,19740,19730,2950
|
|
20240111,143200,34874346230,19730,19730,19740,19730,1524
|
|
20240111,143100,34844271730,19730,19740,19740,19730,2313
|
|
20240111,143000,34798630620,19730,19750,19750,19730,2764
|
|
20240111,142900,34744089590,19740,19750,19750,19730,2964
|
|
20240111,142800,34685580280,19740,19730,19750,19730,4597
|
|
20240111,142700,34594849310,19740,19740,19750,19730,4250
|
|
20240111,142600,34510961710,19750,19740,19750,19740,9050
|
|
20240111,142500,34332306710,19740,19730,19750,19730,4208
|
|
20240111,142400,34249244190,19740,19730,19750,19730,3046
|
|
20240111,142300,34189118400,19730,19740,19740,19730,1857
|
|
20240111,142200,34152468270,19730,19740,19740,19730,2648
|
|
20240111,142100,34100205420,19740,19740,19750,19730,4563
|
|
20240111,142000,34010134490,19740,19730,19750,19730,5467
|
|
20240111,141900,33902218880,19730,19730,19740,19730,1788
|
|
20240111,141800,33866930640,19730,19730,19740,19730,2177
|
|
20240111,141700,33823970660,19740,19710,19740,19710,4542
|
|
20240111,141600,33734354330,19720,19720,19730,19720,1133
|
|
20240111,141500,33712009110,19710,19700,19730,19700,2891
|
|
20240111,141400,33655003300,19710,19710,19720,19700,966
|
|
20240111,141300,33635962270,19720,19690,19720,19680,2887
|
|
20240111,141200,33579106850,19690,19710,19740,19690,10688
|
|
20240111,141100,33368361090,19710,19710,19720,19710,3413
|
|
20240111,141000,33301078490,19700,19700,19710,19700,3757
|
|
20240111,140900,33227046090,19700,19700,19710,19700,1244
|
|
20240111,140800,33202531460,19700,19700,19710,19690,3626
|
|
20240111,140700,33131089260,19690,19700,19700,19690,1118
|
|
20240111,140600,33109065960,19700,19700,19700,19680,4377
|
|
20240111,140500,33022883870,19700,19700,19720,19700,2800
|
|
20240111,140400,32967701070,19700,19720,19720,19700,3039
|
|
20240111,140300,32907791850,19710,19690,19720,19690,2520
|
|
20240111,140200,32858128610,19700,19690,19700,19680,4426
|
|
20240111,140100,32770958630,19690,19690,19700,19680,4780
|
|
20240111,140000,32676841370,19690,19680,19690,19680,4019
|
|
20240111,135900,32597726110,19690,19670,19690,19670,2809
|
|
20240111,135800,32542446650,19680,19660,19680,19660,2216
|
|
20240111,135700,32498848540,19670,19650,19670,19650,1594
|
|
20240111,135600,32467510990,19650,19670,19680,19650,1315
|
|
20240111,135500,32441641220,19670,19640,19680,19640,6415
|
|
20240111,135400,32315510610,19640,19630,19650,19630,2102
|
|
20240111,135300,32274225730,19630,19650,19650,19620,2411
|
|
20240111,135200,32226886880,19640,19640,19650,19640,2596
|
|
20240111,135100,32175896040,19650,19640,19650,19630,3333
|
|
20240111,135000,32110435760,19650,19640,19650,19640,478
|
|
20240111,134900,32101046260,19650,19640,19650,19630,1924
|
|
20240111,134800,32063262920,19640,19620,19640,19620,843
|
|
20240111,134700,32046716950,19620,19610,19630,19610,1542
|
|
20240111,134600,32016463830,19620,19620,19620,19610,904
|
|
20240111,134500,31998730460,19620,19600,19620,19600,1123
|
|
20240111,134400,31976706580,19610,19610,19610,19600,1200
|
|
20240111,134300,31953180840,19620,19600,19620,19600,622
|
|
20240111,134200,31940982020,19600,19610,19620,19600,660
|
|
20240111,134100,31928041970,19620,19620,19620,19610,801
|
|
20240111,134000,31912331610,19620,19600,19620,19600,1256
|
|
20240111,133900,31887706150,19600,19610,19620,19600,1488
|
|
20240111,133800,31858524360,19620,19610,19620,19610,840
|
|
20240111,133700,31842050510,19610,19600,19620,19600,2532
|
|
20240111,133600,31792416060,19600,19590,19600,19580,1520
|
|
20240111,133500,31762642510,19590,19580,19590,19580,1447
|
|
20240111,133400,31734305300,19580,19580,19590,19580,579
|
|
20240111,133300,31722966660,19580,19590,19600,19580,643
|
|
20240111,133200,31710371820,19590,19590,19600,19590,1492
|
|
20240111,133100,31681142330,19600,19580,19600,19580,861
|
|
20240111,133000,31664276090,19590,19580,19590,19570,2142
|
|
20240111,132900,31622335130,19590,19590,19600,19580,792
|
|
20240111,132800,31606822680,19590,19600,19600,19590,2906
|
|
20240111,132700,31549884860,19600,19610,19630,19600,2034
|
|
20240111,132600,31509996290,19610,19600,19640,19590,6528
|
|
20240111,132500,31381950090,19590,19600,19600,19590,2805
|
|
20240111,132400,31326980040,19590,19560,19600,19560,3172
|
|
20240111,132300,31264884880,19570,19560,19570,19560,787
|
|
20240111,132200,31249487960,19560,19570,19570,19560,1010
|
|
20240111,132100,31229724810,19570,19550,19570,19550,1361
|
|
20240111,132000,31203101460,19550,19540,19550,19540,1143
|
|
20240111,131900,31180761290,19540,19550,19550,19540,2328
|
|
20240111,131800,31135253280,19550,19560,19560,19550,1173
|
|
20240111,131700,31112318470,19560,19560,19570,19550,1116
|
|
20240111,131600,31090497490,19560,19570,19570,19560,2511
|
|
20240111,131500,31041373970,19570,19570,19580,19560,788
|
|
20240111,131400,31025953720,19570,19570,19580,19560,1649
|
|
20240111,131300,30993684590,19560,19570,19580,19560,1349
|
|
20240111,131200,30967287080,19570,19590,19600,19570,1677
|
|
20240111,131100,30934444350,19590,19580,19600,19540,7236
|
|
20240111,131000,30792891400,19590,19600,19620,19580,4014
|
|
20240111,130900,30714240190,19600,19630,19630,19600,1662
|
|
20240111,130800,30681647380,19620,19600,19630,19590,1961
|
|
20240111,130700,30643191510,19600,19600,19600,19590,1344
|
|
20240111,130600,30616858870,19590,19600,19600,19590,939
|
|
20240111,130500,30598458540,19590,19620,19630,19590,2246
|
|
20240111,130400,30554423930,19620,19600,19620,19600,3785
|
|
20240111,130300,30480220480,19600,19590,19600,19590,954
|
|
20240111,130200,30461526250,19590,19560,19590,19550,3410
|
|
20240111,130100,30394787160,19550,19560,19560,19550,928
|
|
20240111,130000,30376640790,19560,19550,19570,19550,1424
|
|
20240111,125900,30348788010,19560,19570,19570,19560,847
|
|
20240111,125800,30332217890,19570,19540,19570,19540,634
|
|
20240111,125700,30319822100,19550,19540,19550,19530,791
|
|
20240111,125600,30304362400,19540,19520,19560,19520,2105
|
|
20240111,125500,30263223370,19530,19550,19560,19520,3748
|
|
20240111,125400,30190033040,19550,19530,19550,19520,4748
|
|
20240111,125300,30097319250,19540,19550,19560,19520,20497
|
|
20240111,125200,29696755300,19560,19570,19570,19550,2919
|
|
20240111,125100,29639660830,19570,19550,19570,19550,1321
|
|
20240111,125000,29613823670,19560,19550,19560,19550,1338
|
|
20240111,124900,29587660910,19560,19550,19570,19550,2344
|
|
20240111,124800,29541818230,19550,19600,19600,19540,17429
|
|
20240111,124700,29200815580,19600,19660,19660,19600,13280
|
|
20240111,124600,28940231150,19660,19660,19670,19650,2309
|
|
20240111,124500,28894835240,19660,19690,19700,19660,6440
|
|
20240111,124400,28768109010,19690,19710,19710,19690,2112
|
|
20240111,124300,28726503350,19700,19720,19720,19690,3234
|
|
20240111,124200,28662771550,19710,19700,19720,19700,867
|
|
20240111,124100,28645684050,19710,19710,19710,19700,3233
|
|
20240111,124000,28581969360,19710,19700,19710,19690,2933
|
|
20240111,123900,28524186840,19700,19700,19700,19690,1053
|
|
20240111,123800,28503447550,19700,19700,19700,19690,993
|
|
20240111,123700,28483892730,19700,19700,19700,19690,1702
|
|
20240111,123600,28450365480,19690,19700,19700,19690,2856
|
|
20240111,123500,28394113790,19700,19670,19700,19670,2250
|
|
20240111,123400,28349825230,19680,19680,19680,19670,1125
|
|
20240111,123300,28327693450,19680,19670,19680,19670,680
|
|
20240111,123200,28314314530,19680,19660,19680,19660,1040
|
|
20240111,123100,28293852790,19670,19660,19670,19660,2507
|
|
20240111,123000,28244541880,19670,19660,19670,19660,2216
|
|
20240111,122900,28200963190,19650,19670,19670,19650,1156
|
|
20240111,122800,28178236820,19660,19660,19670,19660,1592
|
|
20240111,122700,28146934450,19670,19650,19670,19650,1830
|
|
20240111,122600,28110948900,19650,19660,19670,19650,4481
|
|
20240111,122500,28022872410,19660,19670,19670,19660,695
|
|
20240111,122400,28009207360,19660,19670,19680,19660,738
|
|
20240111,122300,27994692290,19670,19670,19680,19660,893
|
|
20240111,122200,27977126620,19670,19690,19690,19670,5809
|
|
20240111,122100,27862840850,19680,19680,19690,19680,609
|
|
20240111,122000,27850853370,19680,19680,19690,19680,1726
|
|
20240111,121900,27816882480,19690,19670,19690,19670,1079
|
|
20240111,121800,27795644750,19670,19670,19680,19670,885
|
|
20240111,121700,27778234900,19680,19680,19680,19670,832
|
|
20240111,121600,27761862550,19680,19670,19680,19670,952
|
|
20240111,121500,27743132210,19680,19670,19680,19670,932
|
|
20240111,121400,27724794810,19680,19670,19680,19670,780
|
|
20240111,121300,27709449380,19670,19700,19700,19670,2834
|
|
20240111,121200,27653660870,19700,19690,19700,19690,612
|
|
20240111,121100,27641609660,19690,19690,19700,19680,832
|
|
20240111,121000,27625224580,19700,19700,19710,19680,3779
|
|
20240111,120900,27550797030,19700,19700,19700,19680,10022
|
|
20240111,120800,27353381500,19690,19690,19700,19690,749
|
|
20240111,120700,27338633660,19690,19660,19700,19660,2797
|
|
20240111,120600,27283586640,19650,19650,19670,19650,1161
|
|
20240111,120500,27260762980,19650,19660,19660,19640,2168
|
|
20240111,120400,27218152930,19640,19630,19650,19630,2509
|
|
20240111,120300,27168869910,19630,19630,19640,19620,1957
|
|
20240111,120200,27130451170,19630,19640,19640,19630,1901
|
|
20240111,120100,27093119370,19630,19630,19650,19630,3304
|
|
20240111,120000,27028230240,19630,19640,19640,19620,769
|
|
20240111,115900,27013138160,19640,19630,19650,19620,2555
|
|
20240111,115800,26962967550,19620,19640,19640,19620,1602
|
|
20240111,115700,26931516550,19640,19630,19650,19630,2500
|
|
20240111,115600,26882418260,19630,19630,19640,19620,2572
|
|
20240111,115500,26831924800,19640,19640,19640,19620,2377
|
|
20240111,115400,26785264930,19630,19650,19650,19620,2069
|
|
20240111,115300,26744634660,19650,19660,19660,19620,2604
|
|
20240111,115200,26693479120,19670,19680,19690,19660,2016
|
|
20240111,115100,26653815810,19680,19710,19710,19680,4392
|
|
20240111,115000,26567317790,19710,19700,19710,19700,788
|
|
20240111,114900,26551790970,19710,19710,19720,19700,1955
|
|
20240111,114800,26513261970,19720,19710,19720,19700,1401
|
|
20240111,114700,26485648750,19710,19710,19720,19700,1103
|
|
20240111,114600,26463913550,19710,19700,19720,19700,1705
|
|
20240111,114500,26430304200,19700,19720,19730,19700,14854
|
|
20240111,114400,26137415270,19730,19730,19730,19720,1009
|
|
20240111,114300,26117511860,19720,19720,19730,19720,1658
|
|
20240111,114200,26084811030,19720,19720,19730,19720,2960
|
|
20240111,114100,26026425770,19720,19730,19730,19710,2354
|
|
20240111,114000,25979991950,19730,19720,19740,19720,4458
|
|
20240111,113900,25892049170,19730,19730,19740,19720,2647
|
|
20240111,113800,25839826960,19730,19710,19740,19710,3836
|
|
20240111,113700,25764169430,19720,19720,19720,19700,2298
|
|
20240111,113600,25718863400,19720,19710,19720,19700,3814
|
|
20240111,113500,25643688340,19710,19690,19710,19690,5635
|
|
20240111,113400,25532679640,19690,19670,19700,19660,10641
|
|
20240111,113300,25323275120,19670,19620,19670,19600,19495
|
|
20240111,113200,24940333040,19620,19590,19620,19590,2991
|
|
20240111,113100,24881698560,19600,19590,19600,19580,1173
|
|
20240111,113000,24858723390,19590,19580,19590,19580,1207
|
|
20240111,112900,24835086030,19590,19600,19600,19580,2892
|
|
20240111,112800,24778429950,19600,19580,19600,19580,1294
|
|
20240111,112700,24753083100,19580,19600,19600,19580,5991
|
|
20240111,112600,24635740290,19600,19630,19640,19600,23796
|
|
20240111,112500,24169058700,19630,19630,19640,19630,862
|
|
20240111,112400,24152134290,19630,19630,19640,19630,1629
|
|
20240111,112300,24120146290,19630,19630,19640,19630,1596
|
|
20240111,112200,24088815370,19640,19640,19640,19630,899
|
|
20240111,112100,24071163640,19640,19640,19640,19630,1460
|
|
20240111,112000,24042499200,19630,19650,19660,19630,4662
|
|
20240111,111900,23950935650,19650,19650,19660,19650,949
|
|
20240111,111800,23932286190,19650,19650,19660,19640,2017
|
|
20240111,111700,23892648040,19660,19640,19660,19640,1459
|
|
20240111,111600,23863979550,19640,19640,19650,19620,1431
|
|
20240111,111500,23835875110,19640,19630,19640,19620,3989
|
|
20240111,111400,23757572070,19630,19630,19630,19620,844
|
|
20240111,111300,23741011260,19630,19640,19640,19620,4970
|
|
20240111,111200,23643447940,19630,19640,19640,19630,2033
|
|
20240111,111100,23603537170,19640,19640,19650,19630,3983
|
|
20240111,111000,23525310910,19640,19650,19650,19640,2891
|
|
20240111,110900,23468525640,19640,19650,19650,19640,558
|
|
20240111,110800,23457563310,19640,19650,19650,19640,6229
|
|
20240111,110700,23335213050,19640,19640,19650,19640,1251
|
|
20240111,110600,23310640440,19640,19650,19660,19640,4011
|
|
20240111,110500,23231831650,19660,19650,19660,19650,3715
|
|
20240111,110400,23158813410,19660,19650,19660,19650,2955
|
|
20240111,110300,23100736660,19650,19650,19660,19650,1176
|
|
20240111,110200,23077626980,19650,19650,19660,19650,7424
|
|
20240111,110100,22931722180,19650,19660,19670,19650,8394
|
|
20240111,110000,22766714290,19670,19680,19690,19660,23722
|
|
20240111,105900,22300096870,19680,19680,19690,19680,3170
|
|
20240111,105800,22237704100,19680,19700,19710,19680,8085
|
|
20240111,105700,22078464460,19710,19700,19710,19700,1628
|
|
20240111,105600,22046386380,19710,19730,19730,19700,3630
|
|
20240111,105500,21974834630,19720,19720,19730,19720,2461
|
|
20240111,105400,21926297480,19720,19730,19740,19720,2568
|
|
20240111,105300,21875637140,19730,19740,19740,19720,2074
|
|
20240111,105200,21834723730,19730,19730,19740,19730,1384
|
|
20240111,105100,21807414490,19730,19750,19760,19730,5338
|
|
20240111,105000,21702045830,19750,19760,19770,19750,1706
|
|
20240111,104900,21668339850,19760,19770,19780,19750,2476
|
|
20240111,104800,21619399050,19770,19770,19780,19770,1276
|
|
20240111,104700,21594167790,19770,19800,19810,19770,4723
|
|
20240111,104600,21500659810,19800,19780,19810,19760,10958
|
|
20240111,104500,21283779600,19780,19780,19780,19770,925
|
|
20240111,104400,21265485480,19770,19780,19790,19770,3585
|
|
20240111,104300,21194568660,19780,19780,19790,19770,3726
|
|
20240111,104200,21120857160,19780,19770,19780,19770,1303
|
|
20240111,104100,21095087630,19780,19770,19790,19760,3122
|
|
20240111,104000,21033346240,19760,19730,19770,19730,2940
|
|
20240111,103900,20975277650,19730,19720,19740,19720,3395
|
|
20240111,103800,20908283640,19720,19730,19740,19720,1977
|
|
20240111,103700,20869277840,19730,19710,19730,19710,1710
|
|
20240111,103600,20835552960,19710,19710,19730,19700,6687
|
|
20240111,103500,20703778550,19710,19710,19720,19710,609
|
|
20240111,103400,20691770270,19720,19710,19720,19710,1045
|
|
20240111,103300,20671166830,19720,19720,19730,19710,1151
|
|
20240111,103200,20648468290,19700,19690,19730,19690,3865
|
|
20240111,103100,20572327190,19690,19690,19700,19680,6472
|
|
20240111,103000,20444911520,19700,19730,19730,19690,7904
|
|
20240111,102900,20289117450,19720,19710,19720,19710,2203
|
|
20240111,102800,20245677760,19710,19720,19740,19710,2430
|
|
20240111,102700,20197765690,19710,19720,19750,19710,1834
|
|
20240111,102600,20161602590,19710,19690,19730,19690,4833
|
|
20240111,102500,20066374260,19690,19700,19710,19690,6714
|
|
20240111,102400,19934141310,19710,19730,19730,19700,6250
|
|
20240111,102300,19810952940,19720,19790,19790,19720,13178
|
|
20240111,102200,19550714330,19790,19830,19840,19780,12767
|
|
20240111,102100,19297884660,19820,19810,19840,19800,9539
|
|
20240111,102000,19108892790,19800,19850,19860,19800,22468
|
|
20240111,101900,18663156070,19840,19840,19850,19830,5630
|
|
20240111,101800,18551449930,19840,19840,19850,19800,5953
|
|
20240111,101700,18433358400,19840,19790,19850,19790,23897
|
|
20240111,101600,17959945610,19790,19790,19800,19780,4517
|
|
20240111,101500,17870555690,19790,19780,19790,19780,3415
|
|
20240111,101400,17802985910,19790,19790,19790,19780,7939
|
|
20240111,101300,17645901480,19780,19770,19780,19760,8015
|
|
20240111,101200,17487437970,19770,19790,19790,19770,7916
|
|
20240111,101100,17330860410,19790,19780,19800,19770,16849
|
|
20240111,101000,16997447200,19780,19760,19780,19760,10425
|
|
20240111,100900,16791307770,19770,19720,19780,19720,17648
|
|
20240111,100800,16442653120,19720,19700,19740,19700,8547
|
|
20240111,100700,16274074180,19710,19720,19720,19700,3448
|
|
20240111,100600,16206104250,19710,19710,19720,19690,3915
|
|
20240111,100500,16128918400,19710,19680,19710,19670,13683
|
|
20240111,100400,15859506550,19680,19680,19690,19680,1153
|
|
20240111,100300,15836814510,19690,19680,19690,19680,2720
|
|
20240111,100200,15783275910,19680,19680,19690,19680,1196
|
|
20240111,100100,15759737440,19680,19660,19700,19660,2865
|
|
20240111,100000,15703323840,19660,19660,19700,19650,6923
|
|
20240111,095900,15567112750,19650,19640,19660,19640,7442
|
|
20240111,095800,15420874040,19650,19630,19650,19630,1520
|
|
20240111,095700,15391027080,19630,19650,19660,19630,3982
|
|
20240111,095600,15312806850,19660,19660,19660,19650,3933
|
|
20240111,095500,15235498290,19660,19670,19670,19660,2932
|
|
20240111,095400,15177850070,19660,19680,19690,19650,5919
|
|
20240111,095300,15061422510,19690,19710,19720,19690,7409
|
|
20240111,095200,14915479620,19720,19700,19730,19700,7730
|
|
20240111,095100,14763047930,19700,19670,19710,19670,6093
|
|
20240111,095000,14643067470,19680,19680,19690,19670,4283
|
|
20240111,094900,14558792210,19670,19670,19680,19660,4086
|
|
20240111,094800,14478428320,19670,19650,19670,19650,2585
|
|
20240111,094700,14427604710,19650,19630,19670,19620,7319
|
|
20240111,094600,14283797120,19630,19650,19650,19630,5490
|
|
20240111,094500,14176001980,19650,19670,19680,19650,3986
|
|
20240111,094400,14097640380,19670,19670,19680,19660,4852
|
|
20240111,094300,14002209490,19670,19670,19690,19670,6712
|
|
20240111,094200,13870139470,19670,19710,19710,19670,8093
|
|
20240111,094100,13710777750,19700,19720,19720,19690,2816
|
|
20240111,094000,13655278530,19720,19680,19730,19670,8941
|
|
20240111,093900,13479123270,19690,19670,19700,19670,5384
|
|
20240111,093800,13373149540,19670,19730,19730,19670,13824
|
|
20240111,093700,13100903470,19730,19760,19770,19730,24861
|
|
20240111,093600,12609888020,19760,19790,19790,19760,20026
|
|
20240111,093500,12213832520,19790,19730,19790,19730,22693
|
|
20240111,093400,11765278140,19730,19700,19740,19690,23504
|
|
20240111,093300,11301933340,19700,19640,19710,19640,30721
|
|
20240111,093200,10697285470,19650,19630,19650,19620,14136
|
|
20240111,093100,10419701070,19640,19630,19670,19630,23896
|
|
20240111,093000,9950196650,19640,19620,19640,19600,8839
|
|
20240111,092900,9776741540,19610,19550,19630,19550,22160
|
|
20240111,092800,9342441570,19560,19550,19560,19550,1769
|
|
20240111,092700,9307847740,19560,19570,19570,19550,4130
|
|
20240111,092600,9227070930,19560,19520,19570,19510,5870
|
|
20240111,092500,9112295010,19520,19530,19530,19500,9588
|
|
20240111,092400,8925247580,19520,19540,19550,19520,6109
|
|
20240111,092300,8805903470,19540,19560,19560,19520,6749
|
|
20240111,092200,8673986850,19560,19570,19580,19560,5091
|
|
20240111,092100,8574369360,19580,19570,19590,19560,6368
|
|
20240111,092000,8449726140,19580,19620,19620,19550,24807
|
|
20240111,091900,7963832210,19620,19570,19640,19560,37792
|
|
20240111,091800,7223068520,19570,19520,19570,19510,23382
|
|
20240111,091700,6766219280,19530,19510,19540,19510,6891
|
|
20240111,091600,6631608280,19510,19440,19540,19440,16494
|
|
20240111,091500,6310012150,19450,19420,19450,19410,10140
|
|
20240111,091400,6113084280,19420,19410,19430,19410,2909
|
|
20240111,091300,6056603630,19410,19490,19490,19410,6508
|
|
20240111,091200,5930030000,19470,19400,19500,19390,6751
|
|
20240111,091100,5798770810,19400,19500,19500,19400,19102
|
|
20240111,091000,5427441280,19500,19520,19530,19500,8002
|
|
20240111,090900,5271318390,19530,19500,19530,19500,9675
|
|
20240111,090800,5082493430,19510,19490,19520,19480,8438
|
|
20240111,090700,4917930980,19480,19540,19550,19470,20937
|
|
20240111,090600,4509493030,19550,19520,19550,19500,31367
|
|
20240111,090500,3896705530,19500,19400,19550,19390,59786
|
|
20240111,090400,2732534750,19390,19430,19430,19370,29657
|
|
20240111,090300,2157200860,19430,19440,19480,19400,42737
|
|
20240111,090200,1325876960,19400,19370,19460,19340,34942
|
|
20240111,090100,647699970,19340,19270,19380,19190,11719
|
|
20240111,090000,421613310,19260,19110,19310,19110,21959
|