639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,193600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,193500,25655564550,6010,6010,6010,6010,0
|
|
20240104,193400,25655564550,6010,6010,6010,6010,0
|
|
20240104,193300,25655564550,6010,6010,6010,6010,0
|
|
20240104,193200,25655564550,6010,6010,6010,6010,0
|
|
20240104,193100,25655564550,6010,6010,6010,6010,0
|
|
20240104,193000,25655564550,6010,6010,6010,6010,0
|
|
20240104,192900,25655564550,6010,6010,6010,6010,0
|
|
20240104,192800,25655564550,6010,6010,6010,6010,0
|
|
20240104,192700,25655564550,6010,6010,6010,6010,0
|
|
20240104,192600,25655564550,6010,6010,6010,6010,0
|
|
20240104,192500,25655564550,6010,6010,6010,6010,0
|
|
20240104,192400,25655564550,6010,6010,6010,6010,0
|
|
20240104,192300,25655564550,6010,6010,6010,6010,0
|
|
20240104,192200,25655564550,6010,6010,6010,6010,0
|
|
20240104,192100,25655564550,6010,6010,6010,6010,0
|
|
20240104,192000,25655564550,6010,6010,6010,6010,0
|
|
20240104,191900,25655564550,6010,6010,6010,6010,0
|
|
20240104,191800,25655564550,6010,6010,6010,6010,0
|
|
20240104,191700,25655564550,6010,6010,6010,6010,0
|
|
20240104,191600,25655564550,6010,6010,6010,6010,0
|
|
20240104,191500,25655564550,6010,6010,6010,6010,0
|
|
20240104,191400,25655564550,6010,6010,6010,6010,0
|
|
20240104,191300,25655564550,6010,6010,6010,6010,0
|
|
20240104,191200,25655564550,6010,6010,6010,6010,0
|
|
20240104,191100,25655564550,6010,6010,6010,6010,0
|
|
20240104,191000,25655564550,6010,6010,6010,6010,0
|
|
20240104,190900,25655564550,6010,6010,6010,6010,0
|
|
20240104,190800,25655564550,6010,6010,6010,6010,0
|
|
20240104,190700,25655564550,6010,6010,6010,6010,0
|
|
20240104,190600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,190500,25655564550,6010,6010,6010,6010,0
|
|
20240104,190400,25655564550,6010,6010,6010,6010,0
|
|
20240104,190300,25655564550,6010,6010,6010,6010,0
|
|
20240104,190200,25655564550,6010,6010,6010,6010,0
|
|
20240104,190100,25655564550,6010,6010,6010,6010,0
|
|
20240104,190000,25655564550,6010,6010,6010,6010,0
|
|
20240104,185900,25655564550,6010,6010,6010,6010,0
|
|
20240104,185800,25655564550,6010,6010,6010,6010,0
|
|
20240104,185700,25655564550,6010,6010,6010,6010,0
|
|
20240104,185600,25655564550,6010,6010,6010,6010,0
|
|
20240104,185500,25655564550,6010,6010,6010,6010,0
|
|
20240104,185400,25655564550,6010,6010,6010,6010,0
|
|
20240104,185300,25655564550,6010,6010,6010,6010,0
|
|
20240104,185200,25655564550,6010,6010,6010,6010,0
|
|
20240104,185100,25655564550,6010,6010,6010,6010,0
|
|
20240104,185000,25655564550,6010,6010,6010,6010,0
|
|
20240104,184900,25655564550,6010,6010,6010,6010,0
|
|
20240104,184800,25655564550,6010,6010,6010,6010,0
|
|
20240104,184700,25655564550,6010,6010,6010,6010,0
|
|
20240104,184600,25655564550,6010,6010,6010,6010,0
|
|
20240104,184500,25655564550,6010,6010,6010,6010,0
|
|
20240104,184400,25655564550,6010,6010,6010,6010,0
|
|
20240104,184300,25655564550,6010,6010,6010,6010,0
|
|
20240104,184200,25655564550,6010,6010,6010,6010,0
|
|
20240104,184100,25655564550,6010,6010,6010,6010,0
|
|
20240104,184000,25655564550,6010,6010,6010,6010,0
|
|
20240104,183900,25655564550,6010,6010,6010,6010,0
|
|
20240104,183800,25655564550,6010,6010,6010,6010,0
|
|
20240104,183700,25655564550,6010,6010,6010,6010,0
|
|
20240104,183600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,183500,25655564550,6010,6010,6010,6010,0
|
|
20240104,183400,25655564550,6010,6010,6010,6010,0
|
|
20240104,183300,25655564550,6010,6010,6010,6010,0
|
|
20240104,183200,25655564550,6010,6010,6010,6010,0
|
|
20240104,183100,25655564550,6010,6010,6010,6010,0
|
|
20240104,183000,25655564550,6010,6010,6010,6010,0
|
|
20240104,182900,25655564550,6010,6010,6010,6010,0
|
|
20240104,182800,25655564550,6010,6010,6010,6010,0
|
|
20240104,182700,25655564550,6010,6010,6010,6010,0
|
|
20240104,182600,25655564550,6010,6010,6010,6010,0
|
|
20240104,182500,25655564550,6010,6010,6010,6010,0
|
|
20240104,182400,25655564550,6010,6010,6010,6010,0
|
|
20240104,182300,25655564550,6010,6010,6010,6010,0
|
|
20240104,182200,25655564550,6010,6010,6010,6010,0
|
|
20240104,182100,25655564550,6010,6010,6010,6010,0
|
|
20240104,182000,25655564550,6010,6010,6010,6010,0
|
|
20240104,181900,25655564550,6010,6010,6010,6010,0
|
|
20240104,181800,25655564550,6010,6010,6010,6010,0
|
|
20240104,181700,25655564550,6010,6010,6010,6010,0
|
|
20240104,181600,25655564550,6010,6010,6010,6010,0
|
|
20240104,181500,25655564550,6010,6010,6010,6010,0
|
|
20240104,181400,25655564550,6010,6010,6010,6010,0
|
|
20240104,181300,25655564550,6010,6010,6010,6010,0
|
|
20240104,181200,25655564550,6010,6010,6010,6010,0
|
|
20240104,181100,25655564550,6010,6010,6010,6010,0
|
|
20240104,181000,25655564550,6010,6010,6010,6010,0
|
|
20240104,180900,25655564550,6010,6010,6010,6010,0
|
|
20240104,180800,25655564550,6010,6010,6010,6010,0
|
|
20240104,180700,25655564550,6010,6010,6010,6010,0
|
|
20240104,180600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,180500,25655564550,6010,6010,6010,6010,0
|
|
20240104,180400,25655564550,6010,6010,6010,6010,0
|
|
20240104,180300,25655564550,6010,6010,6010,6010,0
|
|
20240104,180200,25655564550,6010,6010,6010,6010,0
|
|
20240104,180100,25655564550,6010,6010,6010,6010,0
|
|
20240104,180000,25655564550,6010,6010,6010,6010,0
|
|
20240104,175900,25655564550,6010,6010,6010,6010,0
|
|
20240104,175800,25655564550,6010,6010,6010,6010,0
|
|
20240104,175700,25655564550,6010,6010,6010,6010,0
|
|
20240104,175600,25655564550,6010,6010,6010,6010,0
|
|
20240104,175500,25655564550,6010,6010,6010,6010,0
|
|
20240104,175400,25655564550,6010,6010,6010,6010,0
|
|
20240104,175300,25655564550,6010,6010,6010,6010,0
|
|
20240104,175200,25655564550,6010,6010,6010,6010,0
|
|
20240104,175100,25655564550,6010,6010,6010,6010,0
|
|
20240104,175000,25655564550,6010,6010,6010,6010,0
|
|
20240104,174900,25655564550,6010,6010,6010,6010,0
|
|
20240104,174800,25655564550,6010,6010,6010,6010,0
|
|
20240104,174700,25655564550,6010,6010,6010,6010,0
|
|
20240104,174600,25655564550,6010,6010,6010,6010,0
|
|
20240104,174500,25655564550,6010,6010,6010,6010,0
|
|
20240104,174400,25655564550,6010,6010,6010,6010,0
|
|
20240104,174300,25655564550,6010,6010,6010,6010,0
|
|
20240104,174200,25655564550,6010,6010,6010,6010,0
|
|
20240104,174100,25655564550,6010,6010,6010,6010,0
|
|
20240104,174000,25655564550,6010,6010,6010,6010,0
|
|
20240104,173900,25655564550,6010,6010,6010,6010,0
|
|
20240104,173800,25655564550,6010,6010,6010,6010,0
|
|
20240104,173700,25655564550,6010,6010,6010,6010,0
|
|
20240104,173600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,173500,25655564550,6010,6010,6010,6010,0
|
|
20240104,173400,25655564550,6010,6010,6010,6010,0
|
|
20240104,173300,25655564550,6010,6010,6010,6010,0
|
|
20240104,173200,25655564550,6010,6010,6010,6010,0
|
|
20240104,173100,25655564550,6010,6010,6010,6010,0
|
|
20240104,173000,25655564550,6010,6010,6010,6010,0
|
|
20240104,172900,25655564550,6010,6010,6010,6010,0
|
|
20240104,172800,25655564550,6010,6010,6010,6010,0
|
|
20240104,172700,25655564550,6010,6010,6010,6010,0
|
|
20240104,172600,25655564550,6010,6010,6010,6010,0
|
|
20240104,172500,25655564550,6010,6010,6010,6010,0
|
|
20240104,172400,25655564550,6010,6010,6010,6010,0
|
|
20240104,172300,25655564550,6010,6010,6010,6010,0
|
|
20240104,172200,25655564550,6010,6010,6010,6010,0
|
|
20240104,172100,25655564550,6010,6010,6010,6010,0
|
|
20240104,172000,25655564550,6010,6010,6010,6010,0
|
|
20240104,171900,25655564550,6010,6010,6010,6010,0
|
|
20240104,171800,25655564550,6010,6010,6010,6010,0
|
|
20240104,171700,25655564550,6010,6010,6010,6010,0
|
|
20240104,171600,25655564550,6010,6010,6010,6010,0
|
|
20240104,171500,25655564550,6010,6010,6010,6010,0
|
|
20240104,171400,25655564550,6010,6010,6010,6010,0
|
|
20240104,171300,25655564550,6010,6010,6010,6010,0
|
|
20240104,171200,25655564550,6010,6010,6010,6010,0
|
|
20240104,171100,25655564550,6010,6010,6010,6010,0
|
|
20240104,171000,25655564550,6010,6010,6010,6010,0
|
|
20240104,170900,25655564550,6010,6010,6010,6010,0
|
|
20240104,170800,25655564550,6010,6010,6010,6010,0
|
|
20240104,170700,25655564550,6010,6010,6010,6010,0
|
|
20240104,170600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,170500,25655564550,6010,6010,6010,6010,0
|
|
20240104,170400,25655564550,6010,6010,6010,6010,0
|
|
20240104,170300,25655564550,6010,6010,6010,6010,0
|
|
20240104,170200,25655564550,6010,6010,6010,6010,0
|
|
20240104,170100,25655564550,6010,6010,6010,6010,0
|
|
20240104,170000,25655564550,6010,6010,6010,6010,0
|
|
20240104,165900,25655564550,6010,6010,6010,6010,0
|
|
20240104,165800,25655564550,6010,6010,6010,6010,0
|
|
20240104,165700,25655564550,6010,6010,6010,6010,0
|
|
20240104,165600,25655564550,6010,6010,6010,6010,0
|
|
20240104,165500,25655564550,6010,6010,6010,6010,0
|
|
20240104,165400,25655564550,6010,6010,6010,6010,0
|
|
20240104,165300,25655564550,6010,6010,6010,6010,0
|
|
20240104,165200,25655564550,6010,6010,6010,6010,0
|
|
20240104,165100,25655564550,6010,6010,6010,6010,0
|
|
20240104,165000,25655564550,6010,6010,6010,6010,0
|
|
20240104,164900,25655564550,6010,6010,6010,6010,0
|
|
20240104,164800,25655564550,6010,6010,6010,6010,0
|
|
20240104,164700,25655564550,6010,6010,6010,6010,0
|
|
20240104,164600,25655564550,6010,6010,6010,6010,0
|
|
20240104,164500,25655564550,6010,6010,6010,6010,0
|
|
20240104,164400,25655564550,6010,6010,6010,6010,0
|
|
20240104,164300,25655564550,6010,6010,6010,6010,0
|
|
20240104,164200,25655564550,6010,6010,6010,6010,0
|
|
20240104,164100,25655564550,6010,6010,6010,6010,0
|
|
20240104,164000,25655564550,6010,6010,6010,6010,0
|
|
20240104,163900,25655564550,6010,6010,6010,6010,0
|
|
20240104,163800,25655564550,6010,6010,6010,6010,0
|
|
20240104,163700,25655564550,6010,6010,6010,6010,0
|
|
20240104,163600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,163500,25655564550,6010,6010,6010,6010,0
|
|
20240104,163400,25655564550,6010,6010,6010,6010,0
|
|
20240104,163300,25655564550,6010,6010,6010,6010,0
|
|
20240104,163200,25655564550,6010,6010,6010,6010,0
|
|
20240104,163100,25655564550,6010,6010,6010,6010,0
|
|
20240104,163000,25655564550,6010,6010,6010,6010,0
|
|
20240104,162900,25655564550,6010,6010,6010,6010,0
|
|
20240104,162800,25655564550,6010,6010,6010,6010,0
|
|
20240104,162700,25655564550,6010,6010,6010,6010,0
|
|
20240104,162600,25655564550,6010,6010,6010,6010,0
|
|
20240104,162500,25655564550,6010,6010,6010,6010,0
|
|
20240104,162400,25655564550,6010,6010,6010,6010,0
|
|
20240104,162300,25655564550,6010,6010,6010,6010,0
|
|
20240104,162200,25655564550,6010,6010,6010,6010,0
|
|
20240104,162100,25655564550,6010,6010,6010,6010,0
|
|
20240104,162000,25655564550,6010,6010,6010,6010,0
|
|
20240104,161900,25655564550,6010,6010,6010,6010,0
|
|
20240104,161800,25655564550,6010,6010,6010,6010,0
|
|
20240104,161700,25655564550,6010,6010,6010,6010,0
|
|
20240104,161600,25655564550,6010,6010,6010,6010,0
|
|
20240104,161500,25655564550,6010,6010,6010,6010,0
|
|
20240104,161400,25655564550,6010,6010,6010,6010,0
|
|
20240104,161300,25655564550,6010,6010,6010,6010,0
|
|
20240104,161200,25655564550,6010,6010,6010,6010,0
|
|
20240104,161100,25655564550,6010,6010,6010,6010,0
|
|
20240104,161000,25655564550,6010,6010,6010,6010,0
|
|
20240104,160900,25655564550,6010,6010,6010,6010,0
|
|
20240104,160800,25655564550,6010,6010,6010,6010,0
|
|
20240104,160700,25655564550,6010,6010,6010,6010,0
|
|
20240104,160600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,160500,25655564550,6010,6010,6010,6010,0
|
|
20240104,160400,25655564550,6010,6010,6010,6010,0
|
|
20240104,160300,25655564550,6010,6010,6010,6010,0
|
|
20240104,160200,25655564550,6010,6010,6010,6010,0
|
|
20240104,160100,25655564550,6010,6010,6010,6010,0
|
|
20240104,160000,25655564550,6010,6010,6010,6010,0
|
|
20240104,155900,25655564550,6010,6010,6010,6010,0
|
|
20240104,155800,25655564550,6010,6010,6010,6010,0
|
|
20240104,155700,25655564550,6010,6010,6010,6010,0
|
|
20240104,155600,25655564550,6010,6010,6010,6010,0
|
|
20240104,155500,25655564550,6010,6010,6010,6010,0
|
|
20240104,155400,25655564550,6010,6010,6010,6010,0
|
|
20240104,155300,25655564550,6010,6010,6010,6010,0
|
|
20240104,155200,25655564550,6010,6010,6010,6010,0
|
|
20240104,155100,25655564550,6010,6010,6010,6010,0
|
|
20240104,155000,25655564550,6010,6010,6010,6010,0
|
|
20240104,154900,25655564550,6010,6010,6010,6010,0
|
|
20240104,154800,25655564550,6010,6010,6010,6010,0
|
|
20240104,154700,25655564550,6010,6010,6010,6010,0
|
|
20240104,154600,25655564550,6010,6010,6010,6010,0
|
|
20240104,154500,25655564550,6010,6010,6010,6010,0
|
|
20240104,154400,25655564550,6010,6010,6010,6010,0
|
|
20240104,154300,25655564550,6010,6010,6010,6010,0
|
|
20240104,154200,25655564550,6010,6010,6010,6010,0
|
|
20240104,154100,25655564550,6010,6010,6010,6010,0
|
|
20240104,154000,25655564550,6010,6010,6010,6010,0
|
|
20240104,153900,25655564550,6010,6010,6010,6010,0
|
|
20240104,153800,25655564550,6010,6010,6010,6010,0
|
|
20240104,153700,25655564550,6010,6010,6010,6010,0
|
|
20240104,153600,25655564550,6010,6010,6010,6010,18982
|
|
20240104,153500,25655564550,6010,6010,6010,6010,0
|
|
20240104,153400,25655564550,6010,6010,6010,6010,0
|
|
20240104,153300,25655564550,6010,6010,6010,6010,0
|
|
20240104,153200,25655564550,6010,6010,6010,6010,0
|
|
20240104,153100,25655564550,6010,6010,6010,6010,0
|
|
20240104,153000,25655564550,6010,6010,6010,6010,18982
|
|
20240104,152900,25541482730,5980,5980,5980,5980,0
|
|
20240104,152800,25541482730,5980,5980,5980,5980,0
|
|
20240104,152700,25541482730,5980,5980,5980,5980,0
|
|
20240104,152600,25541482730,5980,5980,5980,5980,0
|
|
20240104,152500,25541482730,5980,5980,5980,5980,0
|
|
20240104,152400,25541482730,5980,5980,5980,5980,0
|
|
20240104,152300,25541482730,5980,5980,5980,5980,0
|
|
20240104,152200,25541482730,5980,5980,5980,5980,0
|
|
20240104,152100,25541482730,5980,5980,5980,5980,0
|
|
20240104,152000,25541482730,5980,5980,5980,5980,0
|
|
20240104,151900,25541482730,5980,6010,6010,5980,5008
|
|
20240104,151800,25511459670,6010,6010,6020,6000,3118
|
|
20240104,151700,25492725570,6010,5970,6020,5970,3732
|
|
20240104,151600,25470337090,5980,5990,6000,5980,3620
|
|
20240104,151500,25448669810,6000,6000,6010,5980,5176
|
|
20240104,151400,25417666050,6000,5980,6020,5980,6836
|
|
20240104,151300,25376670720,5990,5990,6000,5980,3010
|
|
20240104,151200,25358657550,5980,6000,6000,5980,1851
|
|
20240104,151100,25347568210,6010,5990,6020,5990,887
|
|
20240104,151000,25342240160,5970,5990,5990,5970,1509
|
|
20240104,150900,25333211510,6010,6010,6010,5990,1408
|
|
20240104,150800,25324761040,6010,6010,6020,6000,3407
|
|
20240104,150700,25304292790,6010,5970,6020,5970,7262
|
|
20240104,150600,25260783550,5980,5970,5980,5970,3100
|
|
20240104,150500,25242275410,5990,6000,6000,5950,2980
|
|
20240104,150400,25224461670,6000,6020,6020,6000,2980
|
|
20240104,150300,25206568640,6020,5990,6020,5980,9017
|
|
20240104,150200,25152462870,5970,6050,6050,5970,9702
|
|
20240104,150100,25094104450,6030,6020,6110,6010,24696
|
|
20240104,150000,24944384550,6020,6000,6030,6000,7387
|
|
20240104,145900,24899948230,5990,6000,6000,5970,7580
|
|
20240104,145800,24854556490,6000,5980,6020,5980,6791
|
|
20240104,145700,24813770280,5980,5970,5990,5970,1722
|
|
20240104,145600,24803480140,5970,5940,6000,5930,7314
|
|
20240104,145500,24759778760,5940,5940,5950,5940,1874
|
|
20240104,145400,24748647160,5940,5940,5940,5930,2715
|
|
20240104,145300,24732522760,5940,5930,5940,5930,3816
|
|
20240104,145200,24709855750,5930,5920,5940,5920,937
|
|
20240104,145100,24704306450,5920,5920,5940,5920,627
|
|
20240104,145000,24700585130,5930,5940,5940,5930,9
|
|
20240104,144900,24700531740,5930,5930,5930,5920,1143
|
|
20240104,144800,24693760060,5920,5920,5930,5920,777
|
|
20240104,144700,24689157110,5930,5960,5960,5920,2052
|
|
20240104,144600,24676988700,5920,5910,5990,5910,13448
|
|
20240104,144500,24596767280,5910,5920,5920,5890,2338
|
|
20240104,144400,24582931100,5920,5870,5920,5870,4092
|
|
20240104,144300,24558810690,5880,5880,5880,5870,1646
|
|
20240104,144200,24549137940,5890,5870,5890,5870,4574
|
|
20240104,144100,24522278820,5870,5880,5880,5860,7090
|
|
20240104,144000,24480643190,5880,5920,5920,5880,3275
|
|
20240104,143900,24461345410,5920,5910,5920,5890,506
|
|
20240104,143800,24458360890,5910,5920,5920,5890,1360
|
|
20240104,143700,24450346090,5900,5950,5950,5900,4106
|
|
20240104,143600,24426077600,5950,5930,5950,5920,512
|
|
20240104,143500,24423039670,5950,5960,5960,5910,6754
|
|
20240104,143400,24382929840,5960,5960,5960,5950,2547
|
|
20240104,143300,24367765410,5980,5960,5980,5960,3491
|
|
20240104,143200,24346915590,5980,5990,6000,5960,6374
|
|
20240104,143100,24308754060,5980,5990,6010,5980,8768
|
|
20240104,143000,24256214530,5990,5990,6050,5980,42686
|
|
20240104,142900,23999571350,6000,6000,6000,5960,7061
|
|
20240104,142800,23957320780,5990,5980,6000,5950,8477
|
|
20240104,142700,23906597500,5980,5960,6000,5940,37776
|
|
20240104,142600,23680420010,5940,5930,5960,5920,10862
|
|
20240104,142500,23615924560,5920,5900,5920,5890,908
|
|
20240104,142400,23610564040,5920,5910,5930,5900,1177
|
|
20240104,142300,23603596530,5910,5910,5910,5900,2966
|
|
20240104,142200,23586096340,5920,5910,5930,5910,342
|
|
20240104,142100,23584074740,5930,5930,5940,5910,634
|
|
20240104,142000,23580315360,5940,5950,5950,5900,6799
|
|
20240104,141900,23540052240,5950,5910,5950,5910,6790
|
|
20240104,141800,23499762080,5910,5920,5920,5880,817
|
|
20240104,141700,23494949070,5920,5880,5920,5880,169
|
|
20240104,141600,23493949880,5910,5870,5910,5870,6165
|
|
20240104,141500,23457649390,5880,5880,5880,5880,170
|
|
20240104,141400,23456649790,5880,5870,5880,5860,2215
|
|
20240104,141300,23443629380,5860,5880,5890,5860,9246
|
|
20240104,141200,23389256650,5890,5880,5890,5880,2924
|
|
20240104,141100,23372051890,5890,5890,5890,5880,86
|
|
20240104,141000,23371545460,5890,5900,5900,5880,832
|
|
20240104,140900,23366640220,5900,5850,5900,5850,4465
|
|
20240104,140800,23340383240,5850,5840,5850,5840,506
|
|
20240104,140700,23337424680,5840,5820,5880,5820,1207
|
|
20240104,140600,23330351480,5810,5810,5810,5790,521
|
|
20240104,140500,23327327430,5820,5810,5820,5800,5354
|
|
20240104,140400,23296263160,5810,5810,5820,5810,1248
|
|
20240104,140300,23289012100,5810,5820,5820,5810,471
|
|
20240104,140200,23286271650,5830,5830,5850,5820,210
|
|
20240104,140100,23285046440,5830,5830,5830,5820,355
|
|
20240104,140000,23282976800,5830,5850,5850,5830,1037
|
|
20240104,135900,23276931070,5820,5820,5840,5820,1053
|
|
20240104,135800,23270798290,5820,5860,5870,5820,4769
|
|
20240104,135700,23242982360,5860,5850,5870,5840,709
|
|
20240104,135600,23238838080,5870,5860,5880,5850,171
|
|
20240104,135500,23237837200,5870,5870,5870,5860,506
|
|
20240104,135400,23234866990,5870,5850,5870,5850,213
|
|
20240104,135300,23233620820,5880,5860,5880,5850,384
|
|
20240104,135200,23231373880,5890,5900,5910,5870,2285
|
|
20240104,135100,23217905250,5910,5920,5920,5910,1178
|
|
20240104,135000,23210933580,5920,5890,5920,5880,16251
|
|
20240104,134900,23115039310,5900,5840,5900,5840,866
|
|
20240104,134800,23109961420,5830,5820,5860,5820,587
|
|
20240104,134700,23106539190,5820,5900,5900,5810,2440
|
|
20240104,134600,23092303620,5900,5880,5900,5850,6296
|
|
20240104,134500,23055451240,5920,5890,5920,5880,901
|
|
20240104,134400,23050150320,5890,5900,5910,5890,5480
|
|
20240104,134300,23017865190,5920,5890,5930,5890,93
|
|
20240104,134200,23017316510,5930,5910,5930,5890,2278
|
|
20240104,134100,23003850060,5930,5920,5940,5920,448
|
|
20240104,134000,23001195940,5920,5920,5930,5910,541
|
|
20240104,133900,22997993280,5920,5940,5950,5920,6508
|
|
20240104,133800,22959351220,5940,5910,5950,5900,6438
|
|
20240104,133700,22921143460,5920,5930,5940,5920,3051
|
|
20240104,133600,22903056100,5940,5900,5940,5900,12692
|
|
20240104,133500,22827906580,5910,5880,5910,5830,5856
|
|
20240104,133400,22793413490,5890,5890,5900,5880,269
|
|
20240104,133300,22791829150,5890,5900,5910,5880,147
|
|
20240104,133200,22790963080,5910,5850,5910,5850,1917
|
|
20240104,133100,22779661060,5880,5820,5880,5820,239
|
|
20240104,133000,22778260070,5820,5840,5840,5820,317
|
|
20240104,132900,22776413480,5840,5850,5850,5840,63
|
|
20240104,132800,22776045130,5850,5860,5870,5850,733
|
|
20240104,132700,22771747310,5870,5870,5870,5850,325
|
|
20240104,132600,22769842760,5880,5870,5880,5860,2179
|
|
20240104,132500,22757073210,5870,5890,5890,5870,137
|
|
20240104,132400,22756268320,5860,5900,5900,5860,67
|
|
20240104,132300,22755874750,5890,5900,5910,5880,10599
|
|
20240104,132200,22693512950,5910,5900,5910,5890,888
|
|
20240104,132100,22688273660,5890,5880,5900,5860,4504
|
|
20240104,132000,22661758590,5890,5880,5890,5870,1287
|
|
20240104,131900,22654194550,5890,5900,5900,5880,4407
|
|
20240104,131800,22628229140,5900,5890,5900,5870,1699
|
|
20240104,131700,22618220470,5890,5890,5890,5880,6422
|
|
20240104,131600,22580405890,5890,5870,5890,5870,1181
|
|
20240104,131500,22573465770,5860,5850,5860,5850,983
|
|
20240104,131400,22567708870,5850,5860,5860,5850,378
|
|
20240104,131300,22565497520,5860,5840,5860,5840,1007
|
|
20240104,131200,22559608890,5840,5860,5870,5840,290
|
|
20240104,131100,22557913040,5850,5870,5900,5850,3331
|
|
20240104,131000,22538328500,5810,5800,5890,5800,18890
|
|
20240104,130900,22427507220,5800,5760,5800,5760,1714
|
|
20240104,130800,22417598980,5760,5760,5760,5750,119
|
|
20240104,130700,22416914380,5760,5760,5790,5760,868
|
|
20240104,130600,22411914600,5760,5750,5790,5750,185
|
|
20240104,130500,22410849780,5760,5740,5800,5740,5438
|
|
20240104,130400,22379452560,5730,5830,5880,5720,10946
|
|
20240104,130300,22316091470,5860,5870,5910,5830,12548
|
|
20240104,130200,22242332980,5870,5810,5940,5810,42987
|
|
20240104,130100,21989526500,5810,5800,5810,5780,1208
|
|
20240104,130000,21982532020,5790,5740,5800,5730,5388
|
|
20240104,125900,21951454990,5740,5750,5750,5740,429
|
|
20240104,125800,21948992510,5740,5720,5740,5720,1601
|
|
20240104,125700,21939807670,5740,5730,5740,5730,132
|
|
20240104,125600,21939051300,5740,5730,5740,5720,2021
|
|
20240104,125500,21927476500,5740,5730,5740,5730,988
|
|
20240104,125400,21921814210,5750,5740,5750,5740,36
|
|
20240104,125300,21921607560,5750,5730,5750,5720,3175
|
|
20240104,125200,21903445990,5720,5750,5750,5720,357
|
|
20240104,125100,21901403280,5750,5730,5750,5730,1237
|
|
20240104,125000,21894293690,5730,5730,5730,5720,1176
|
|
20240104,124900,21887564100,5750,5750,5750,5730,16
|
|
20240104,124800,21887472380,5730,5740,5750,5730,158
|
|
20240104,124700,21886566770,5740,5740,5740,5730,672
|
|
20240104,124600,21882712350,5760,5760,5760,5740,851
|
|
20240104,124500,21877825690,5760,5740,5760,5740,46
|
|
20240104,124400,21877561130,5740,5740,5760,5740,221
|
|
20240104,124300,21876292390,5740,5750,5760,5740,1600
|
|
20240104,124200,21867100860,5740,5750,5750,5740,5
|
|
20240104,124100,21867072140,5750,5750,5760,5730,236
|
|
20240104,124000,21865719770,5760,5740,5760,5740,272
|
|
20240104,123900,21864155350,5740,5730,5740,5720,1738
|
|
20240104,123800,21854197880,5730,5720,5730,5720,632
|
|
20240104,123700,21850579480,5720,5700,5720,5700,1516
|
|
20240104,123600,21841934450,5720,5720,5720,5700,149
|
|
20240104,123500,21841082390,5720,5700,5720,5690,1268
|
|
20240104,123400,21833856240,5680,5680,5700,5670,1392
|
|
20240104,123300,21825955540,5680,5680,5700,5680,2928
|
|
20240104,123200,21809318150,5680,5730,5740,5680,9012
|
|
20240104,123100,21757914750,5740,5750,5750,5730,66
|
|
20240104,123000,21757536480,5720,5740,5750,5720,1386
|
|
20240104,122900,21749592880,5740,5740,5740,5720,196
|
|
20240104,122800,21748470070,5720,5730,5750,5720,303
|
|
20240104,122700,21746734270,5730,5740,5750,5720,677
|
|
20240104,122600,21742856070,5750,5740,5760,5730,1339
|
|
20240104,122500,21735162510,5730,5740,5740,5720,7002
|
|
20240104,122400,21695034120,5740,5710,5750,5710,2293
|
|
20240104,122300,21681886070,5720,5710,5730,5700,4084
|
|
20240104,122200,21658572050,5700,5710,5730,5700,7194
|
|
20240104,122100,21617526890,5710,5760,5770,5690,22366
|
|
20240104,122000,21489728840,5780,5790,5800,5750,14865
|
|
20240104,121900,21403852230,5800,5820,5820,5780,15660
|
|
20240104,121800,21313295660,5810,5820,5830,5790,4513
|
|
20240104,121700,21287028020,5820,5820,5820,5790,4251
|
|
20240104,121600,21262357070,5820,5810,5830,5780,9356
|
|
20240104,121500,21208103290,5820,5800,5820,5800,7514
|
|
20240104,121400,21164441050,5820,5820,5820,5790,2091
|
|
20240104,121300,21152289700,5800,5830,5830,5780,15043
|
|
20240104,121200,21065114800,5810,5850,5850,5800,4502
|
|
20240104,121100,21038929690,5810,5850,5880,5810,9816
|
|
20240104,121000,20981524730,5820,5820,5860,5820,3014
|
|
20240104,120900,20963901550,5820,5850,5870,5800,6072
|
|
20240104,120800,20928455740,5830,5860,5910,5810,13301
|
|
20240104,120700,20850471430,5860,5800,5860,5780,12041
|
|
20240104,120600,20780240790,5780,5790,5800,5760,3889
|
|
20240104,120500,20757743420,5760,5770,5820,5760,8810
|
|
20240104,120400,20706783560,5800,5840,5840,5770,6270
|
|
20240104,120300,20670435740,5810,5840,5840,5810,2851
|
|
20240104,120200,20653794160,5830,5790,5840,5790,2887
|
|
20240104,120100,20636964450,5830,5840,5840,5790,10547
|
|
20240104,120000,20575631440,5820,5830,5840,5800,3424
|
|
20240104,115900,20555670790,5810,5840,5850,5800,10434
|
|
20240104,115800,20494974810,5840,5790,5850,5790,5159
|
|
20240104,115700,20464889010,5830,5830,5840,5780,13565
|
|
20240104,115600,20386063790,5810,5770,5830,5770,6396
|
|
20240104,115500,20348890000,5780,5790,5800,5760,4395
|
|
20240104,115400,20323482440,5760,5780,5790,5750,4634
|
|
20240104,115300,20296746230,5750,5790,5790,5720,29870
|
|
20240104,115200,20125099940,5780,5850,5850,5780,14772
|
|
20240104,115100,20039309320,5830,5870,5870,5810,7868
|
|
20240104,115000,19993347600,5870,5870,5870,5830,4359
|
|
20240104,114900,19967853020,5840,5870,5870,5810,22299
|
|
20240104,114800,19837831030,5850,5880,5880,5840,2097
|
|
20240104,114700,19825530740,5880,5860,5880,5830,20004
|
|
20240104,114600,19708341190,5840,5900,5910,5840,14524
|
|
20240104,114500,19623088900,5900,5880,5900,5860,4700
|
|
20240104,114400,19595408580,5880,5860,5880,5850,4359
|
|
20240104,114300,19569868390,5870,5860,5870,5850,5674
|
|
20240104,114200,19536618470,5860,5860,5870,5860,1310
|
|
20240104,114100,19528936270,5860,5880,5880,5860,3601
|
|
20240104,114000,19507793890,5880,5900,5900,5880,431
|
|
20240104,113900,19505259170,5900,5890,5900,5880,2579
|
|
20240104,113800,19490054060,5880,5880,5890,5880,37
|
|
20240104,113700,19489836490,5890,5890,5890,5890,135
|
|
20240104,113600,19489041340,5890,5890,5890,5890,72
|
|
20240104,113500,19488617260,5890,5900,5900,5880,162
|
|
20240104,113400,19487664590,5870,5890,5900,5870,536
|
|
20240104,113300,19484511320,5890,5890,5890,5880,1344
|
|
20240104,113200,19476600160,5890,5900,5900,5890,775
|
|
20240104,113100,19472035360,5890,5890,5910,5890,547
|
|
20240104,113000,19468812670,5910,5860,5910,5860,4889
|
|
20240104,112900,19440093690,5860,5860,5870,5860,1754
|
|
20240104,112800,19429815240,5870,5850,5870,5850,429
|
|
20240104,112700,19427303440,5850,5850,5870,5850,368
|
|
20240104,112600,19425150260,5850,5840,5870,5840,381
|
|
20240104,112500,19422921720,5840,5880,5880,5840,4117
|
|
20240104,112400,19398859820,5860,5860,5880,5860,1706
|
|
20240104,112300,19388862500,5890,5860,5890,5850,108
|
|
20240104,112200,19388230390,5850,5860,5900,5850,2378
|
|
20240104,112100,19374294930,5860,5890,5900,5860,2952
|
|
20240104,112000,19356960430,5900,5910,5910,5890,1271
|
|
20240104,111900,19349470460,5910,5910,5910,5890,1019
|
|
20240104,111800,19343458340,5900,5890,5910,5890,1152
|
|
20240104,111700,19336664740,5900,5900,5900,5900,1397
|
|
20240104,111600,19328422440,5890,5900,5900,5890,874
|
|
20240104,111500,19323270850,5900,5890,5900,5870,593
|
|
20240104,111400,19319779760,5870,5880,5890,5870,694
|
|
20240104,111300,19315704630,5880,5890,5890,5880,199
|
|
20240104,111200,19314534040,5890,5880,5890,5880,1969
|
|
20240104,111100,19302955540,5870,5860,5870,5860,1725
|
|
20240104,111000,19292836770,5860,5860,5880,5860,938
|
|
20240104,110900,19287332290,5860,5880,5880,5860,725
|
|
20240104,110800,19283075360,5890,5840,5890,5840,1812
|
|
20240104,110700,19272451550,5840,5870,5870,5830,5514
|
|
20240104,110600,19240242130,5860,5880,5900,5850,4582
|
|
20240104,110500,19213402080,5870,5900,5900,5870,964
|
|
20240104,110400,19207742620,5900,5880,5900,5870,574
|
|
20240104,110300,19204368170,5880,5880,5880,5870,2322
|
|
20240104,110200,19190735210,5880,5890,5900,5880,2681
|
|
20240104,110100,19174970330,5900,5900,5900,5890,327
|
|
20240104,110000,19173041130,5920,5920,5920,5880,3783
|
|
20240104,105900,19150759970,5920,5900,5920,5890,1613
|
|
20240104,105800,19141248060,5890,5920,5930,5890,534
|
|
20240104,105700,19138099190,5900,5900,5930,5900,2813
|
|
20240104,105600,19121466530,5930,5930,5940,5890,5211
|
|
20240104,105500,19090593600,5940,5910,5940,5890,4192
|
|
20240104,105400,19065820870,5910,5830,5910,5830,6743
|
|
20240104,105300,19026141910,5830,5860,5860,5830,620
|
|
20240104,105200,19022523290,5830,5840,5860,5830,2383
|
|
20240104,105100,19008607410,5860,5820,5860,5820,3407
|
|
20240104,105000,18988743990,5820,5840,5850,5820,2288
|
|
20240104,104900,18975396540,5820,5830,5870,5820,5377
|
|
20240104,104800,18944084310,5850,5870,5880,5800,22932
|
|
20240104,104700,18810348710,5880,5860,5880,5840,4803
|
|
20240104,104600,18782234710,5870,5890,5890,5850,10993
|
|
20240104,104500,18717864630,5890,5900,5900,5860,9081
|
|
20240104,104400,18664547940,5890,5880,5910,5870,4784
|
|
20240104,104300,18636403380,5880,5900,5930,5880,9986
|
|
20240104,104200,18577495830,5900,5910,5940,5890,15938
|
|
20240104,104100,18483365140,5910,5930,5970,5910,7218
|
|
20240104,104000,18440516980,5960,5940,5970,5900,13861
|
|
20240104,103900,18358469540,5960,5960,5970,5940,5180
|
|
20240104,103800,18327636900,5940,5930,5980,5910,7039
|
|
20240104,103700,18285900690,5930,5970,5990,5930,7294
|
|
20240104,103600,18242434700,5970,5970,5990,5960,3257
|
|
20240104,103500,18222975380,6000,5990,6000,5960,5638
|
|
20240104,103400,18189291860,5970,6030,6030,5960,10716
|
|
20240104,103300,18125178980,6020,6030,6050,6010,9434
|
|
20240104,103200,18068296590,6040,6020,6070,5960,20907
|
|
20240104,103100,17942149350,6000,5970,6060,5960,17700
|
|
20240104,103000,17835815630,5990,5970,6050,5960,16619
|
|
20240104,102900,17736153260,5960,5930,5980,5900,29999
|
|
20240104,102800,17558485180,5930,6150,6160,5920,67161
|
|
20240104,102700,17153048850,6150,6000,6220,5990,161288
|
|
20240104,102600,16165004860,6000,5970,6020,5950,18440
|
|
20240104,102500,16054664540,5990,5920,6000,5920,16560
|
|
20240104,102400,15955693120,5900,5920,5930,5890,9473
|
|
20240104,102300,15899783260,5930,5960,5980,5910,16499
|
|
20240104,102200,15801797570,5970,5910,6010,5900,29771
|
|
20240104,102100,15624221250,5900,5890,5910,5890,4309
|
|
20240104,102000,15598802250,5890,5880,5890,5830,11592
|
|
20240104,101900,15530920040,5860,5860,5880,5840,11021
|
|
20240104,101800,15466325630,5850,5850,5880,5840,6720
|
|
20240104,101700,15427002310,5850,5880,5890,5830,10428
|
|
20240104,101600,15365964230,5880,5890,5910,5850,7090
|
|
20240104,101500,15324392000,5910,5880,5910,5870,8312
|
|
20240104,101400,15275419100,5890,5910,5910,5840,11983
|
|
20240104,101300,15205198390,5870,5910,5910,5850,25149
|
|
20240104,101200,15057592990,5910,5890,5920,5890,9684
|
|
20240104,101100,15000410760,5870,5950,5960,5860,29292
|
|
20240104,101000,14827580720,5950,5940,5970,5920,40170
|
|
20240104,100900,14588624170,5950,5910,5960,5910,34147
|
|
20240104,100800,14385979200,5910,5890,5930,5860,26039
|
|
20240104,100700,14232135670,5890,5870,5930,5830,51581
|
|
20240104,100600,13929202930,5870,5900,5970,5850,84951
|
|
20240104,100500,13427665010,5910,5960,6040,5850,169072
|
|
20240104,100400,12419427060,5960,6130,6220,5930,241653
|
|
20240104,100300,10942326800,6140,6260,6300,6120,325188
|
|
20240104,100200,8919009370,6370,6370,6370,6370,0
|
|
20240104,100100,8919009370,6370,6330,6370,6290,60391
|
|
20240104,100000,8535320740,6320,6040,6370,5880,264774
|
|
20240104,095900,6914248110,6080,5770,6100,5770,124368
|
|
20240104,095800,6173053540,5790,5720,5790,5720,7791
|
|
20240104,095700,6128136990,5720,5740,5760,5720,5572
|
|
20240104,095600,6096171360,5740,5830,5830,5740,18460
|
|
20240104,095500,5989403180,5830,5780,5880,5770,32463
|
|
20240104,095400,5800233390,5770,5730,5800,5710,25309
|
|
20240104,095300,5654570310,5730,5740,5750,5700,9633
|
|
20240104,095200,5599367430,5740,5700,5750,5670,29313
|
|
20240104,095100,5431826470,5700,5650,5700,5640,19631
|
|
20240104,095000,5320572780,5650,5620,5660,5620,8297
|
|
20240104,094900,5273803110,5620,5570,5620,5570,9257
|
|
20240104,094800,5221989480,5570,5560,5570,5560,1913
|
|
20240104,094700,5211346690,5570,5590,5590,5560,930
|
|
20240104,094600,5206172920,5590,5590,5590,5590,1081
|
|
20240104,094500,5200130130,5590,5570,5590,5570,2402
|
|
20240104,094400,5186718650,5560,5550,5560,5550,1484
|
|
20240104,094300,5178475660,5550,5550,5550,5540,869
|
|
20240104,094200,5173654750,5540,5530,5570,5530,2896
|
|
20240104,094100,5157584180,5530,5530,5530,5530,1530
|
|
20240104,094000,5149123280,5530,5550,5550,5530,6902
|
|
20240104,093900,5110902360,5550,5550,5550,5540,370
|
|
20240104,093800,5108849860,5540,5540,5560,5540,112
|
|
20240104,093700,5108228880,5550,5550,5560,5540,837
|
|
20240104,093600,5103590040,5550,5550,5560,5550,736
|
|
20240104,093500,5099500240,5560,5540,5560,5540,1819
|
|
20240104,093400,5089412540,5540,5560,5570,5540,4359
|
|
20240104,093300,5065237910,5560,5570,5570,5540,6980
|
|
20240104,093200,5026468610,5570,5560,5590,5560,8107
|
|
20240104,093100,4981251000,5570,5560,5580,5560,4118
|
|
20240104,093000,4958328420,5560,5550,5560,5550,1144
|
|
20240104,092900,4951971840,5550,5540,5560,5540,4508
|
|
20240104,092800,4926942560,5540,5550,5550,5540,2937
|
|
20240104,092700,4910654120,5550,5550,5570,5550,3070
|
|
20240104,092600,4893596070,5560,5560,5560,5550,631
|
|
20240104,092500,4890093780,5560,5570,5600,5550,13489
|
|
20240104,092400,4815119980,5570,5610,5610,5560,9231
|
|
20240104,092300,4763580780,5600,5600,5610,5570,11733
|
|
20240104,092200,4698006690,5600,5590,5620,5590,5804
|
|
20240104,092100,4665516370,5590,5600,5600,5590,1587
|
|
20240104,092000,4656631780,5600,5610,5610,5600,3454
|
|
20240104,091900,4637277640,5610,5620,5640,5610,1113
|
|
20240104,091800,4631017250,5630,5670,5680,5610,23541
|
|
20240104,091700,4497874080,5670,5680,5690,5660,6614
|
|
20240104,091600,4460344600,5690,5610,5690,5610,16155
|
|
20240104,091500,4368801440,5610,5630,5630,5610,4850
|
|
20240104,091400,4341544300,5650,5580,5650,5580,4115
|
|
20240104,091300,4318417490,5570,5570,5610,5550,14358
|
|
20240104,091200,4238545500,5590,5590,5590,5570,10204
|
|
20240104,091100,4181571600,5590,5620,5620,5590,18585
|
|
20240104,091000,4077347060,5620,5630,5650,5620,8865
|
|
20240104,090900,4027444750,5640,5630,5640,5630,7476
|
|
20240104,090800,3985330810,5630,5620,5640,5600,14094
|
|
20240104,090700,3906083310,5620,5620,5650,5610,10699
|
|
20240104,090600,3845868100,5600,5570,5650,5550,30239
|
|
20240104,090500,3676499580,5570,5520,5580,5520,11510
|
|
20240104,090400,3612501420,5520,5480,5540,5480,15441
|
|
20240104,090300,3527529920,5480,5550,5580,5480,45872
|
|
20240104,090200,3274288090,5550,5480,5550,5460,39053
|
|
20240104,090100,3059280360,5480,5630,5630,5460,99364
|
|
20240104,090000,2506970010,5630,5800,6180,5610,429630
|