639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,193500,9144622150,6130,6130,6130,6130,0
|
|
20240109,193400,9144622150,6130,6130,6130,6130,0
|
|
20240109,193300,9144622150,6130,6130,6130,6130,0
|
|
20240109,193200,9144622150,6130,6130,6130,6130,0
|
|
20240109,193100,9144622150,6130,6130,6130,6130,0
|
|
20240109,193000,9144622150,6130,6130,6130,6130,0
|
|
20240109,192900,9144622150,6130,6130,6130,6130,0
|
|
20240109,192800,9144622150,6130,6130,6130,6130,0
|
|
20240109,192700,9144622150,6130,6130,6130,6130,0
|
|
20240109,192600,9144622150,6130,6130,6130,6130,0
|
|
20240109,192500,9144622150,6130,6130,6130,6130,0
|
|
20240109,192400,9144622150,6130,6130,6130,6130,0
|
|
20240109,192300,9144622150,6130,6130,6130,6130,0
|
|
20240109,192200,9144622150,6130,6130,6130,6130,0
|
|
20240109,192100,9144622150,6130,6130,6130,6130,0
|
|
20240109,192000,9144622150,6130,6130,6130,6130,0
|
|
20240109,191900,9144622150,6130,6130,6130,6130,0
|
|
20240109,191800,9144622150,6130,6130,6130,6130,0
|
|
20240109,191700,9144622150,6130,6130,6130,6130,0
|
|
20240109,191600,9144622150,6130,6130,6130,6130,0
|
|
20240109,191500,9144622150,6130,6130,6130,6130,0
|
|
20240109,191400,9144622150,6130,6130,6130,6130,0
|
|
20240109,191300,9144622150,6130,6130,6130,6130,0
|
|
20240109,191200,9144622150,6130,6130,6130,6130,0
|
|
20240109,191100,9144622150,6130,6130,6130,6130,0
|
|
20240109,191000,9144622150,6130,6130,6130,6130,0
|
|
20240109,190900,9144622150,6130,6130,6130,6130,0
|
|
20240109,190800,9144622150,6130,6130,6130,6130,0
|
|
20240109,190700,9144622150,6130,6130,6130,6130,0
|
|
20240109,190600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,190500,9144622150,6130,6130,6130,6130,0
|
|
20240109,190400,9144622150,6130,6130,6130,6130,0
|
|
20240109,190300,9144622150,6130,6130,6130,6130,0
|
|
20240109,190200,9144622150,6130,6130,6130,6130,0
|
|
20240109,190100,9144622150,6130,6130,6130,6130,0
|
|
20240109,190000,9144622150,6130,6130,6130,6130,0
|
|
20240109,185900,9144622150,6130,6130,6130,6130,0
|
|
20240109,185800,9144622150,6130,6130,6130,6130,0
|
|
20240109,185700,9144622150,6130,6130,6130,6130,0
|
|
20240109,185600,9144622150,6130,6130,6130,6130,0
|
|
20240109,185500,9144622150,6130,6130,6130,6130,0
|
|
20240109,185400,9144622150,6130,6130,6130,6130,0
|
|
20240109,185300,9144622150,6130,6130,6130,6130,0
|
|
20240109,185200,9144622150,6130,6130,6130,6130,0
|
|
20240109,185100,9144622150,6130,6130,6130,6130,0
|
|
20240109,185000,9144622150,6130,6130,6130,6130,0
|
|
20240109,184900,9144622150,6130,6130,6130,6130,0
|
|
20240109,184800,9144622150,6130,6130,6130,6130,0
|
|
20240109,184700,9144622150,6130,6130,6130,6130,0
|
|
20240109,184600,9144622150,6130,6130,6130,6130,0
|
|
20240109,184500,9144622150,6130,6130,6130,6130,0
|
|
20240109,184400,9144622150,6130,6130,6130,6130,0
|
|
20240109,184300,9144622150,6130,6130,6130,6130,0
|
|
20240109,184200,9144622150,6130,6130,6130,6130,0
|
|
20240109,184100,9144622150,6130,6130,6130,6130,0
|
|
20240109,184000,9144622150,6130,6130,6130,6130,0
|
|
20240109,183900,9144622150,6130,6130,6130,6130,0
|
|
20240109,183800,9144622150,6130,6130,6130,6130,0
|
|
20240109,183700,9144622150,6130,6130,6130,6130,0
|
|
20240109,183600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,183500,9144622150,6130,6130,6130,6130,0
|
|
20240109,183400,9144622150,6130,6130,6130,6130,0
|
|
20240109,183300,9144622150,6130,6130,6130,6130,0
|
|
20240109,183200,9144622150,6130,6130,6130,6130,0
|
|
20240109,183100,9144622150,6130,6130,6130,6130,0
|
|
20240109,183000,9144622150,6130,6130,6130,6130,0
|
|
20240109,182900,9144622150,6130,6130,6130,6130,0
|
|
20240109,182800,9144622150,6130,6130,6130,6130,0
|
|
20240109,182700,9144622150,6130,6130,6130,6130,0
|
|
20240109,182600,9144622150,6130,6130,6130,6130,0
|
|
20240109,182500,9144622150,6130,6130,6130,6130,0
|
|
20240109,182400,9144622150,6130,6130,6130,6130,0
|
|
20240109,182300,9144622150,6130,6130,6130,6130,0
|
|
20240109,182200,9144622150,6130,6130,6130,6130,0
|
|
20240109,182100,9144622150,6130,6130,6130,6130,0
|
|
20240109,182000,9144622150,6130,6130,6130,6130,0
|
|
20240109,181900,9144622150,6130,6130,6130,6130,0
|
|
20240109,181800,9144622150,6130,6130,6130,6130,0
|
|
20240109,181700,9144622150,6130,6130,6130,6130,0
|
|
20240109,181600,9144622150,6130,6130,6130,6130,0
|
|
20240109,181500,9144622150,6130,6130,6130,6130,0
|
|
20240109,181400,9144622150,6130,6130,6130,6130,0
|
|
20240109,181300,9144622150,6130,6130,6130,6130,0
|
|
20240109,181200,9144622150,6130,6130,6130,6130,0
|
|
20240109,181100,9144622150,6130,6130,6130,6130,0
|
|
20240109,181000,9144622150,6130,6130,6130,6130,0
|
|
20240109,180900,9144622150,6130,6130,6130,6130,0
|
|
20240109,180800,9144622150,6130,6130,6130,6130,0
|
|
20240109,180700,9144622150,6130,6130,6130,6130,0
|
|
20240109,180600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,180500,9144622150,6130,6130,6130,6130,0
|
|
20240109,180400,9144622150,6130,6130,6130,6130,0
|
|
20240109,180300,9144622150,6130,6130,6130,6130,0
|
|
20240109,180200,9144622150,6130,6130,6130,6130,0
|
|
20240109,180100,9144622150,6130,6130,6130,6130,0
|
|
20240109,180000,9144622150,6130,6130,6130,6130,0
|
|
20240109,175900,9144622150,6130,6130,6130,6130,0
|
|
20240109,175800,9144622150,6130,6130,6130,6130,0
|
|
20240109,175700,9144622150,6130,6130,6130,6130,0
|
|
20240109,175600,9144622150,6130,6130,6130,6130,0
|
|
20240109,175500,9144622150,6130,6130,6130,6130,0
|
|
20240109,175400,9144622150,6130,6130,6130,6130,0
|
|
20240109,175300,9144622150,6130,6130,6130,6130,0
|
|
20240109,175200,9144622150,6130,6130,6130,6130,0
|
|
20240109,175100,9144622150,6130,6130,6130,6130,0
|
|
20240109,175000,9144622150,6130,6130,6130,6130,0
|
|
20240109,174900,9144622150,6130,6130,6130,6130,0
|
|
20240109,174800,9144622150,6130,6130,6130,6130,0
|
|
20240109,174700,9144622150,6130,6130,6130,6130,0
|
|
20240109,174600,9144622150,6130,6130,6130,6130,0
|
|
20240109,174500,9144622150,6130,6130,6130,6130,0
|
|
20240109,174400,9144622150,6130,6130,6130,6130,0
|
|
20240109,174300,9144622150,6130,6130,6130,6130,0
|
|
20240109,174200,9144622150,6130,6130,6130,6130,0
|
|
20240109,174100,9144622150,6130,6130,6130,6130,0
|
|
20240109,174000,9144622150,6130,6130,6130,6130,0
|
|
20240109,173900,9144622150,6130,6130,6130,6130,0
|
|
20240109,173800,9144622150,6130,6130,6130,6130,0
|
|
20240109,173700,9144622150,6130,6130,6130,6130,0
|
|
20240109,173600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,173500,9144622150,6130,6130,6130,6130,0
|
|
20240109,173400,9144622150,6130,6130,6130,6130,0
|
|
20240109,173300,9144622150,6130,6130,6130,6130,0
|
|
20240109,173200,9144622150,6130,6130,6130,6130,0
|
|
20240109,173100,9144622150,6130,6130,6130,6130,0
|
|
20240109,173000,9144622150,6130,6130,6130,6130,0
|
|
20240109,172900,9144622150,6130,6130,6130,6130,0
|
|
20240109,172800,9144622150,6130,6130,6130,6130,0
|
|
20240109,172700,9144622150,6130,6130,6130,6130,0
|
|
20240109,172600,9144622150,6130,6130,6130,6130,0
|
|
20240109,172500,9144622150,6130,6130,6130,6130,0
|
|
20240109,172400,9144622150,6130,6130,6130,6130,0
|
|
20240109,172300,9144622150,6130,6130,6130,6130,0
|
|
20240109,172200,9144622150,6130,6130,6130,6130,0
|
|
20240109,172100,9144622150,6130,6130,6130,6130,0
|
|
20240109,172000,9144622150,6130,6130,6130,6130,0
|
|
20240109,171900,9144622150,6130,6130,6130,6130,0
|
|
20240109,171800,9144622150,6130,6130,6130,6130,0
|
|
20240109,171700,9144622150,6130,6130,6130,6130,0
|
|
20240109,171600,9144622150,6130,6130,6130,6130,0
|
|
20240109,171500,9144622150,6130,6130,6130,6130,0
|
|
20240109,171400,9144622150,6130,6130,6130,6130,0
|
|
20240109,171300,9144622150,6130,6130,6130,6130,0
|
|
20240109,171200,9144622150,6130,6130,6130,6130,0
|
|
20240109,171100,9144622150,6130,6130,6130,6130,0
|
|
20240109,171000,9144622150,6130,6130,6130,6130,0
|
|
20240109,170900,9144622150,6130,6130,6130,6130,0
|
|
20240109,170800,9144622150,6130,6130,6130,6130,0
|
|
20240109,170700,9144622150,6130,6130,6130,6130,0
|
|
20240109,170600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,170500,9144622150,6130,6130,6130,6130,0
|
|
20240109,170400,9144622150,6130,6130,6130,6130,0
|
|
20240109,170300,9144622150,6130,6130,6130,6130,0
|
|
20240109,170200,9144622150,6130,6130,6130,6130,0
|
|
20240109,170100,9144622150,6130,6130,6130,6130,0
|
|
20240109,170000,9144622150,6130,6130,6130,6130,0
|
|
20240109,165900,9144622150,6130,6130,6130,6130,0
|
|
20240109,165800,9144622150,6130,6130,6130,6130,0
|
|
20240109,165700,9144622150,6130,6130,6130,6130,0
|
|
20240109,165600,9144622150,6130,6130,6130,6130,0
|
|
20240109,165500,9144622150,6130,6130,6130,6130,0
|
|
20240109,165400,9144622150,6130,6130,6130,6130,0
|
|
20240109,165300,9144622150,6130,6130,6130,6130,0
|
|
20240109,165200,9144622150,6130,6130,6130,6130,0
|
|
20240109,165100,9144622150,6130,6130,6130,6130,0
|
|
20240109,165000,9144622150,6130,6130,6130,6130,0
|
|
20240109,164900,9144622150,6130,6130,6130,6130,0
|
|
20240109,164800,9144622150,6130,6130,6130,6130,0
|
|
20240109,164700,9144622150,6130,6130,6130,6130,0
|
|
20240109,164600,9144622150,6130,6130,6130,6130,0
|
|
20240109,164500,9144622150,6130,6130,6130,6130,0
|
|
20240109,164400,9144622150,6130,6130,6130,6130,0
|
|
20240109,164300,9144622150,6130,6130,6130,6130,0
|
|
20240109,164200,9144622150,6130,6130,6130,6130,0
|
|
20240109,164100,9144622150,6130,6130,6130,6130,0
|
|
20240109,164000,9144622150,6130,6130,6130,6130,0
|
|
20240109,163900,9144622150,6130,6130,6130,6130,0
|
|
20240109,163800,9144622150,6130,6130,6130,6130,0
|
|
20240109,163700,9144622150,6130,6130,6130,6130,0
|
|
20240109,163600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,163500,9144622150,6130,6130,6130,6130,0
|
|
20240109,163400,9144622150,6130,6130,6130,6130,0
|
|
20240109,163300,9144622150,6130,6130,6130,6130,0
|
|
20240109,163200,9144622150,6130,6130,6130,6130,0
|
|
20240109,163100,9144622150,6130,6130,6130,6130,0
|
|
20240109,163000,9144622150,6130,6130,6130,6130,0
|
|
20240109,162900,9144622150,6130,6130,6130,6130,0
|
|
20240109,162800,9144622150,6130,6130,6130,6130,0
|
|
20240109,162700,9144622150,6130,6130,6130,6130,0
|
|
20240109,162600,9144622150,6130,6130,6130,6130,0
|
|
20240109,162500,9144622150,6130,6130,6130,6130,0
|
|
20240109,162400,9144622150,6130,6130,6130,6130,0
|
|
20240109,162300,9144622150,6130,6130,6130,6130,0
|
|
20240109,162200,9144622150,6130,6130,6130,6130,0
|
|
20240109,162100,9144622150,6130,6130,6130,6130,0
|
|
20240109,162000,9144622150,6130,6130,6130,6130,0
|
|
20240109,161900,9144622150,6130,6130,6130,6130,0
|
|
20240109,161800,9144622150,6130,6130,6130,6130,0
|
|
20240109,161700,9144622150,6130,6130,6130,6130,0
|
|
20240109,161600,9144622150,6130,6130,6130,6130,0
|
|
20240109,161500,9144622150,6130,6130,6130,6130,0
|
|
20240109,161400,9144622150,6130,6130,6130,6130,0
|
|
20240109,161300,9144622150,6130,6130,6130,6130,0
|
|
20240109,161200,9144622150,6130,6130,6130,6130,0
|
|
20240109,161100,9144622150,6130,6130,6130,6130,0
|
|
20240109,161000,9144622150,6130,6130,6130,6130,0
|
|
20240109,160900,9144622150,6130,6130,6130,6130,0
|
|
20240109,160800,9144622150,6130,6130,6130,6130,0
|
|
20240109,160700,9144622150,6130,6130,6130,6130,0
|
|
20240109,160600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,160500,9144622150,6130,6130,6130,6130,0
|
|
20240109,160400,9144622150,6130,6130,6130,6130,0
|
|
20240109,160300,9144622150,6130,6130,6130,6130,0
|
|
20240109,160200,9144622150,6130,6130,6130,6130,0
|
|
20240109,160100,9144622150,6130,6130,6130,6130,0
|
|
20240109,160000,9144622150,6130,6130,6130,6130,0
|
|
20240109,155900,9144622150,6130,6130,6130,6130,0
|
|
20240109,155800,9144622150,6130,6130,6130,6130,0
|
|
20240109,155700,9144622150,6130,6130,6130,6130,0
|
|
20240109,155600,9144622150,6130,6130,6130,6130,0
|
|
20240109,155500,9144622150,6130,6130,6130,6130,0
|
|
20240109,155400,9144622150,6130,6130,6130,6130,0
|
|
20240109,155300,9144622150,6130,6130,6130,6130,0
|
|
20240109,155200,9144622150,6130,6130,6130,6130,0
|
|
20240109,155100,9144622150,6130,6130,6130,6130,0
|
|
20240109,155000,9144622150,6130,6130,6130,6130,0
|
|
20240109,154900,9144622150,6130,6130,6130,6130,0
|
|
20240109,154800,9144622150,6130,6130,6130,6130,0
|
|
20240109,154700,9144622150,6130,6130,6130,6130,0
|
|
20240109,154600,9144622150,6130,6130,6130,6130,0
|
|
20240109,154500,9144622150,6130,6130,6130,6130,0
|
|
20240109,154400,9144622150,6130,6130,6130,6130,0
|
|
20240109,154300,9144622150,6130,6130,6130,6130,0
|
|
20240109,154200,9144622150,6130,6130,6130,6130,0
|
|
20240109,154100,9144622150,6130,6130,6130,6130,0
|
|
20240109,154000,9144622150,6130,6130,6130,6130,0
|
|
20240109,153900,9144622150,6130,6130,6130,6130,0
|
|
20240109,153800,9144622150,6130,6130,6130,6130,0
|
|
20240109,153700,9144622150,6130,6130,6130,6130,0
|
|
20240109,153600,9144622150,6130,6130,6130,6130,4927
|
|
20240109,153500,9144622150,6130,6130,6130,6130,0
|
|
20240109,153400,9144622150,6130,6130,6130,6130,0
|
|
20240109,153300,9144622150,6130,6130,6130,6130,0
|
|
20240109,153200,9144622150,6130,6130,6130,6130,0
|
|
20240109,153100,9144622150,6130,6130,6130,6130,0
|
|
20240109,153000,9144622150,6130,6130,6130,6130,4927
|
|
20240109,152900,9114419640,6100,6100,6100,6100,0
|
|
20240109,152800,9114419640,6100,6100,6100,6100,0
|
|
20240109,152700,9114419640,6100,6100,6100,6100,0
|
|
20240109,152600,9114419640,6100,6100,6100,6100,0
|
|
20240109,152500,9114419640,6100,6100,6100,6100,0
|
|
20240109,152400,9114419640,6100,6100,6100,6100,0
|
|
20240109,152300,9114419640,6100,6100,6100,6100,0
|
|
20240109,152200,9114419640,6100,6100,6100,6100,0
|
|
20240109,152100,9114419640,6100,6100,6100,6100,0
|
|
20240109,152000,9114419640,6100,6100,6100,6100,0
|
|
20240109,151900,9114419640,6100,6090,6150,6090,2054
|
|
20240109,151800,9101891210,6090,6100,6160,6090,15771
|
|
20240109,151700,9005383250,6100,6100,6100,6090,1047
|
|
20240109,151600,8999001120,6100,6110,6110,6100,1900
|
|
20240109,151500,8987410980,6110,6110,6120,6100,7913
|
|
20240109,151400,8939079360,6110,6110,6110,6110,890
|
|
20240109,151300,8933641460,6110,6110,6120,6110,2575
|
|
20240109,151200,8917906080,6130,6120,6130,6120,165
|
|
20240109,151100,8916896260,6120,6110,6120,6110,280
|
|
20240109,151000,8915185440,6120,6130,6130,6110,2722
|
|
20240109,150900,8898530540,6130,6130,6130,6130,200
|
|
20240109,150800,8897304540,6140,6140,6140,6130,485
|
|
20240109,150700,8894326660,6140,6150,6150,6140,1103
|
|
20240109,150600,8887551910,6130,6160,6160,6130,572
|
|
20240109,150500,8884032040,6150,6150,6150,6130,848
|
|
20240109,150400,8878817800,6150,6160,6170,6120,2031
|
|
20240109,150300,8866299590,6160,6130,6160,6130,301
|
|
20240109,150200,8864450770,6150,6130,6150,6130,3478
|
|
20240109,150100,8843092550,6120,6110,6120,6110,257
|
|
20240109,150000,8841520390,6110,6110,6110,6100,1845
|
|
20240109,145900,8830263750,6110,6080,6110,6080,1636
|
|
20240109,145800,8820297750,6080,6060,6080,6060,3714
|
|
20240109,145700,8797748270,6070,6070,6070,6060,1174
|
|
20240109,145600,8790629960,6080,6080,6080,6080,242
|
|
20240109,145500,8789158600,6080,6050,6080,6050,496
|
|
20240109,145400,8786151220,6050,6070,6070,6050,10547
|
|
20240109,145300,8722312120,6060,6060,6080,6060,3737
|
|
20240109,145200,8699648120,6060,6070,6080,6060,3237
|
|
20240109,145100,8680022300,6070,6070,6080,6050,3835
|
|
20240109,145000,8656766310,6080,6060,6080,6060,585
|
|
20240109,144900,8653211000,6070,6070,6070,6060,2813
|
|
20240109,144800,8636151880,6070,6070,6070,6070,511
|
|
20240109,144700,8633050110,6070,6070,6080,6070,554
|
|
20240109,144600,8629686500,6070,6060,6070,6060,1517
|
|
20240109,144500,8620493090,6060,6060,6070,6050,2194
|
|
20240109,144400,8607206450,6060,6060,6070,6050,3809
|
|
20240109,144300,8584130590,6060,6070,6080,6060,2808
|
|
20240109,144200,8567088400,6070,6100,6100,6070,6692
|
|
20240109,144100,8526421690,6080,6090,6100,6080,1059
|
|
20240109,144000,8519968970,6090,6090,6100,6080,969
|
|
20240109,143900,8514062860,6070,6100,6100,6070,5654
|
|
20240109,143800,8479655940,6100,6100,6100,6090,721
|
|
20240109,143700,8475257920,6100,6090,6110,6090,511
|
|
20240109,143600,8472142430,6100,6100,6100,6090,652
|
|
20240109,143500,8468165990,6090,6120,6120,6090,5177
|
|
20240109,143400,8436572570,6120,6100,6120,6100,1892
|
|
20240109,143300,8425008950,6090,6090,6100,6090,761
|
|
20240109,143200,8420371020,6100,6090,6100,6090,1543
|
|
20240109,143100,8410966830,6090,6110,6110,6090,4525
|
|
20240109,143000,8383383570,6100,6100,6110,6100,1359
|
|
20240109,142900,8375091630,6100,6110,6110,6100,697
|
|
20240109,142800,8370834790,6110,6110,6110,6110,867
|
|
20240109,142700,8365537420,6110,6130,6130,6110,5985
|
|
20240109,142600,8328946120,6130,6130,6140,6120,3736
|
|
20240109,142500,8306055070,6140,6150,6160,6130,1313
|
|
20240109,142400,8297989600,6160,6140,6160,6140,1146
|
|
20240109,142300,8290940660,6140,6150,6150,6140,837
|
|
20240109,142200,8285796970,6150,6150,6150,6140,970
|
|
20240109,142100,8279831560,6140,6150,6150,6140,273
|
|
20240109,142000,8278154520,6140,6150,6150,6140,1387
|
|
20240109,141900,8269626110,6150,6160,6160,6140,893
|
|
20240109,141800,8264134320,6160,6150,6170,6150,5920
|
|
20240109,141700,8227658120,6150,6170,6170,6150,1835
|
|
20240109,141600,8216347600,6170,6140,6170,6140,323
|
|
20240109,141500,8214360470,6140,6140,6150,6130,478
|
|
20240109,141400,8211425190,6140,6140,6150,6130,1143
|
|
20240109,141300,8204405640,6140,6140,6150,6130,718
|
|
20240109,141200,8199995950,6140,6150,6160,6140,685
|
|
20240109,141100,8195786470,6150,6170,6170,6150,315
|
|
20240109,141000,8193846950,6170,6150,6170,6130,2174
|
|
20240109,140900,8180483140,6150,6150,6150,6140,681
|
|
20240109,140800,8176295170,6150,6160,6170,6150,764
|
|
20240109,140700,8171592730,6170,6160,6170,6140,2385
|
|
20240109,140600,8156888270,6160,6170,6170,6160,372
|
|
20240109,140500,8154594760,6170,6170,6170,6160,677
|
|
20240109,140400,8150419850,6170,6150,6170,6150,1594
|
|
20240109,140300,8140607390,6150,6160,6170,6140,680
|
|
20240109,140200,8136426520,6160,6150,6170,6150,1638
|
|
20240109,140100,8126339020,6150,6160,6160,6150,307
|
|
20240109,140000,8124449490,6160,6200,6200,6160,2447
|
|
20240109,135900,8109319480,6200,6190,6200,6190,1197
|
|
20240109,135800,8101901340,6200,6190,6200,6190,243
|
|
20240109,135700,8100395840,6190,6200,6200,6190,605
|
|
20240109,135600,8096648370,6180,6210,6210,6180,2522
|
|
20240109,135500,8081021500,6210,6210,6220,6190,2327
|
|
20240109,135400,8066571190,6210,6190,6220,6190,1286
|
|
20240109,135300,8058585760,6210,6180,6210,6180,2074
|
|
20240109,135200,8045737800,6180,6190,6190,6170,2261
|
|
20240109,135100,8031750300,6190,6180,6190,6180,1347
|
|
20240109,135000,8023425020,6180,6170,6180,6170,2022
|
|
20240109,134900,8010936900,6170,6170,6170,6170,737
|
|
20240109,134800,8006389610,6160,6190,6200,6160,1464
|
|
20240109,134700,7997361040,6190,6170,6190,6170,3758
|
|
20240109,134600,7974104760,6170,6190,6200,6170,877
|
|
20240109,134500,7968681320,6190,6180,6200,6180,3589
|
|
20240109,134400,7946467470,6190,6160,6190,6160,2557
|
|
20240109,134300,7930692900,6170,6150,6170,6150,3503
|
|
20240109,134200,7909084390,6150,6120,6150,6120,3761
|
|
20240109,134100,7885997330,6120,6110,6120,6110,1780
|
|
20240109,134000,7875109290,6110,6110,6120,6110,1333
|
|
20240109,133900,7866958740,6110,6110,6110,6110,731
|
|
20240109,133800,7862492330,6110,6110,6120,6100,1770
|
|
20240109,133700,7851674600,6100,6110,6110,6100,1217
|
|
20240109,133600,7844239410,6100,6100,6110,6100,977
|
|
20240109,133500,7838273080,6100,6110,6110,6100,2577
|
|
20240109,133400,7822536780,6110,6110,6110,6100,2749
|
|
20240109,133300,7805741320,6110,6110,6110,6110,1086
|
|
20240109,133200,7799105860,6120,6110,6120,6110,479
|
|
20240109,133100,7796175830,6130,6100,6130,6100,2883
|
|
20240109,133000,7778526320,6110,6110,6110,6100,1032
|
|
20240109,132900,7772225110,6100,6110,6130,6100,4494
|
|
20240109,132800,7744763100,6110,6110,6110,6110,652
|
|
20240109,132700,7740779380,6120,6120,6130,6120,3271
|
|
20240109,132600,7720746000,6120,6120,6120,6120,537
|
|
20240109,132500,7717459560,6120,6120,6120,6110,1985
|
|
20240109,132400,7705317850,6120,6120,6120,6120,2786
|
|
20240109,132300,7688267530,6120,6130,6130,6120,2656
|
|
20240109,132200,7672008440,6130,6140,6140,6130,1141
|
|
20240109,132100,7665012580,6140,6130,6140,6120,1342
|
|
20240109,132000,7656780260,6130,6120,6140,6120,459
|
|
20240109,131900,7653965860,6120,6120,6140,6110,2757
|
|
20240109,131800,7637097610,6130,6130,6130,6120,822
|
|
20240109,131700,7632061360,6140,6130,6140,6110,1512
|
|
20240109,131600,7622801880,6130,6120,6130,6120,200
|
|
20240109,131500,7621576360,6120,6130,6130,6120,474
|
|
20240109,131400,7618672370,6130,6120,6130,6120,1613
|
|
20240109,131300,7608785610,6120,6130,6130,6120,3539
|
|
20240109,131200,7587119030,6130,6130,6140,6130,1251
|
|
20240109,131100,7579448350,6130,6140,6140,6130,1326
|
|
20240109,131000,7571314230,6140,6140,6140,6140,604
|
|
20240109,130900,7567605670,6140,6140,6140,6140,685
|
|
20240109,130800,7563399770,6140,6140,6150,6140,607
|
|
20240109,130700,7559667090,6130,6140,6150,6130,547
|
|
20240109,130600,7556309080,6150,6140,6150,6140,1857
|
|
20240109,130500,7544906850,6140,6150,6160,6130,2286
|
|
20240109,130400,7530867120,6150,6150,6150,6150,707
|
|
20240109,130300,7526519070,6140,6160,6170,6140,2497
|
|
20240109,130200,7511140170,6150,6150,6160,6150,533
|
|
20240109,130100,7507862180,6150,6170,6170,6140,6047
|
|
20240109,130000,7470661030,6170,6170,6180,6160,866
|
|
20240109,125900,7465321360,6170,6170,6170,6170,615
|
|
20240109,125800,7461526810,6170,6190,6190,6170,760
|
|
20240109,125700,7456835050,6190,6190,6190,6180,769
|
|
20240109,125600,7452078310,6190,6190,6200,6190,327
|
|
20240109,125500,7450053560,6190,6210,6210,6190,955
|
|
20240109,125400,7444125150,6220,6150,6220,6150,3989
|
|
20240109,125300,7419480010,6140,6160,6170,6110,12025
|
|
20240109,125200,7345676500,6170,6160,6170,6150,4486
|
|
20240109,125100,7318068650,6160,6160,6170,6160,1779
|
|
20240109,125000,7307109960,6170,6170,6170,6160,3358
|
|
20240109,124900,7286407150,6170,6190,6190,6170,6736
|
|
20240109,124800,7244825180,6190,6180,6190,6170,2709
|
|
20240109,124700,7228082670,6180,6190,6210,6180,1898
|
|
20240109,124600,7216336350,6200,6200,6200,6180,2251
|
|
20240109,124500,7202403510,6200,6210,6230,6200,4517
|
|
20240109,124400,7174389570,6200,6210,6230,6200,2169
|
|
20240109,124300,7160898500,6210,6210,6210,6200,2609
|
|
20240109,124200,7144719890,6220,6210,6220,6200,1344
|
|
20240109,124100,7136368090,6210,6180,6210,6170,1847
|
|
20240109,124000,7124924480,6180,6180,6190,6150,10019
|
|
20240109,123900,7063110090,6180,6220,6220,6170,8307
|
|
20240109,123800,7011705140,6200,6220,6230,6190,969
|
|
20240109,123700,7005701980,6200,6220,6230,6200,7404
|
|
20240109,123600,6959721550,6220,6220,6220,6210,662
|
|
20240109,123500,6955605310,6210,6220,6220,6210,1093
|
|
20240109,123400,6948814380,6220,6220,6230,6210,752
|
|
20240109,123300,6944136880,6220,6210,6230,6200,940
|
|
20240109,123200,6938299250,6200,6240,6240,6190,23997
|
|
20240109,123100,6789116590,6240,6240,6260,6240,7989
|
|
20240109,123000,6739199570,6240,6280,6290,6240,17801
|
|
20240109,122900,6627883060,6260,6270,6320,6240,13748
|
|
20240109,122800,6541833460,6320,6280,6320,6250,11516
|
|
20240109,122700,6469734420,6300,6300,6300,6250,8224
|
|
20240109,122600,6418162540,6290,6300,6330,6260,12550
|
|
20240109,122500,6339347710,6300,6330,6330,6300,4832
|
|
20240109,122400,6308850190,6330,6330,6330,6330,1880
|
|
20240109,122300,6296949790,6330,6350,6350,6330,1510
|
|
20240109,122200,6287382410,6340,6340,6340,6330,1316
|
|
20240109,122100,6279039750,6340,6330,6340,6320,2391
|
|
20240109,122000,6263916460,6330,6320,6330,6320,917
|
|
20240109,121900,6258117920,6310,6300,6310,6300,649
|
|
20240109,121800,6254023490,6310,6290,6310,6290,1818
|
|
20240109,121700,6242566650,6290,6290,6300,6290,2025
|
|
20240109,121600,6229819470,6290,6300,6320,6290,2294
|
|
20240109,121500,6215379600,6290,6310,6310,6290,10012
|
|
20240109,121400,6152297180,6320,6340,6340,6320,6459
|
|
20240109,121300,6111414620,6340,6330,6340,6320,624
|
|
20240109,121200,6107465000,6320,6320,6360,6320,15122
|
|
20240109,121100,6011501590,6310,6310,6320,6310,786
|
|
20240109,121000,6006538070,6310,6300,6310,6300,1952
|
|
20240109,120900,5994227310,6300,6320,6330,6290,4880
|
|
20240109,120800,5963471260,6320,6330,6350,6320,2319
|
|
20240109,120700,5948794130,6330,6340,6340,6330,1807
|
|
20240109,120600,5937346770,6330,6330,6340,6330,2400
|
|
20240109,120500,5922153570,6340,6340,6340,6310,5040
|
|
20240109,120400,5890270800,6350,6330,6350,6330,3247
|
|
20240109,120300,5869690460,6330,6360,6370,6320,8124
|
|
20240109,120200,5818107300,6370,6330,6370,6330,28531
|
|
20240109,120100,5636840050,6330,6310,6330,6310,3406
|
|
20240109,120000,5615294960,6320,6300,6320,6300,6115
|
|
20240109,115900,5576739740,6290,6280,6300,6270,3367
|
|
20240109,115800,5555581340,6280,6270,6280,6270,967
|
|
20240109,115700,5549508730,6270,6280,6290,6270,586
|
|
20240109,115600,5545829290,6270,6280,6290,6270,2285
|
|
20240109,115500,5531482630,6280,6280,6280,6280,1173
|
|
20240109,115400,5524116190,6280,6290,6300,6280,2237
|
|
20240109,115300,5510041930,6300,6270,6300,6270,4492
|
|
20240109,115200,5481840670,6270,6270,6280,6270,749
|
|
20240109,115100,5477144130,6280,6270,6280,6270,831
|
|
20240109,115000,5471930900,6290,6230,6290,6230,1479
|
|
20240109,114900,5462657650,6270,6260,6270,6230,1534
|
|
20240109,114800,5453075820,6270,6220,6270,6220,2056
|
|
20240109,114700,5440206010,6220,6240,6250,6210,6552
|
|
20240109,114600,5399403310,6250,6280,6290,6240,3807
|
|
20240109,114500,5375596740,6280,6240,6280,6230,7283
|
|
20240109,114400,5329987400,6240,6280,6280,6240,4710
|
|
20240109,114300,5300465200,6280,6280,6280,6280,3465
|
|
20240109,114200,5278705000,6290,6270,6290,6270,1939
|
|
20240109,114100,5266531540,6270,6270,6280,6270,2046
|
|
20240109,114000,5253700120,6280,6300,6300,6280,1651
|
|
20240109,113900,5243328100,6300,6310,6320,6280,5188
|
|
20240109,113800,5210614130,6300,6280,6300,6280,8056
|
|
20240109,113700,5159871270,6280,6280,6280,6280,1255
|
|
20240109,113600,5151989870,6270,6250,6270,6250,2178
|
|
20240109,113500,5138352100,6250,6270,6270,6250,2323
|
|
20240109,113400,5123793830,6260,6280,6290,6250,8324
|
|
20240109,113300,5071640930,6280,6280,6290,6270,6983
|
|
20240109,113200,5027777790,6280,6300,6300,6280,4652
|
|
20240109,113100,4998507120,6300,6290,6300,6280,6915
|
|
20240109,113000,4955041330,6280,6270,6290,6250,3271
|
|
20240109,112900,4934532010,6270,6290,6300,6270,7945
|
|
20240109,112800,4884610780,6290,6330,6340,6280,5082
|
|
20240109,112700,4852579820,6340,6340,6370,6330,31189
|
|
20240109,112600,4654529030,6340,6320,6340,6290,11363
|
|
20240109,112500,4582846770,6320,6350,6350,6270,18125
|
|
20240109,112400,4468491270,6330,6290,6360,6270,40010
|
|
20240109,112300,4215411860,6290,6260,6290,6240,25071
|
|
20240109,112200,4058374640,6280,6230,6300,6220,63634
|
|
20240109,112100,3659033880,6240,6210,6240,6200,8243
|
|
20240109,112000,3607713930,6210,6190,6210,6190,4124
|
|
20240109,111900,3582142710,6190,6190,6190,6180,651
|
|
20240109,111800,3578113290,6190,6190,6190,6180,2489
|
|
20240109,111700,3562724290,6190,6180,6190,6180,600
|
|
20240109,111600,3559013110,6200,6200,6200,6180,1749
|
|
20240109,111500,3548181250,6190,6170,6200,6170,3237
|
|
20240109,111400,3528144540,6170,6210,6220,6170,13764
|
|
20240109,111300,3442834430,6210,6180,6220,6150,31618
|
|
20240109,111200,3247011500,6180,6150,6190,6150,9960
|
|
20240109,111100,3185491920,6150,6150,6170,6150,1484
|
|
20240109,111000,3176345360,6150,6150,6170,6140,5344
|
|
20240109,110900,3143407090,6140,6150,6160,6140,2424
|
|
20240109,110800,3128499980,6150,6150,6160,6140,3112
|
|
20240109,110700,3109351920,6150,6140,6150,6140,1163
|
|
20240109,110600,3102201630,6140,6140,6150,6130,1004
|
|
20240109,110500,3096037060,6140,6130,6140,6130,4614
|
|
20240109,110400,3067725690,6130,6120,6130,6120,858
|
|
20240109,110300,3062473920,6110,6100,6120,6100,100
|
|
20240109,110200,3061862720,6120,6100,6120,6100,1952
|
|
20240109,110100,3049929990,6100,6090,6100,6090,877
|
|
20240109,110000,3044580790,6090,6090,6100,6090,708
|
|
20240109,105900,3040267070,6100,6110,6110,6100,136
|
|
20240109,105800,3039437370,6110,6110,6110,6110,2
|
|
20240109,105700,3039425150,6110,6100,6110,6100,55
|
|
20240109,105600,3039089540,6120,6100,6120,6100,5002
|
|
20240109,105500,3008481160,6110,6080,6110,6080,789
|
|
20240109,105400,3003682870,6100,6070,6100,6070,1703
|
|
20240109,105300,2993312850,6070,6080,6080,6070,1655
|
|
20240109,105200,2983250600,6090,6080,6090,6080,1400
|
|
20240109,105100,2974735230,6070,6070,6070,6060,834
|
|
20240109,105000,2969678290,6070,6060,6070,6060,204
|
|
20240109,104900,2968441150,6060,6050,6060,6050,2051
|
|
20240109,104800,2956017660,6050,6050,6050,6050,1061
|
|
20240109,104700,2949598610,6060,6050,6060,6050,549
|
|
20240109,104600,2946276160,6050,6050,6050,6050,96
|
|
20240109,104500,2945695360,6050,6050,6050,6050,900
|
|
20240109,104400,2940250360,6060,6060,6060,6060,476
|
|
20240109,104300,2937365800,6060,6060,6060,6060,1306
|
|
20240109,104200,2929451440,6080,6070,6080,6060,3089
|
|
20240109,104100,2910716120,6070,6070,6090,6070,427
|
|
20240109,104000,2908123080,6070,6090,6090,6070,1055
|
|
20240109,103900,2901708140,6090,6100,6100,6090,403
|
|
20240109,103800,2899250780,6110,6090,6110,6070,3171
|
|
20240109,103700,2879937260,6080,6080,6090,6080,173
|
|
20240109,103600,2878885310,6080,6080,6080,6080,287
|
|
20240109,103500,2877140350,6080,6090,6110,6080,1784
|
|
20240109,103400,2866280530,6090,6100,6100,6090,279
|
|
20240109,103300,2864580560,6090,6120,6120,6090,2204
|
|
20240109,103200,2851121760,6120,6130,6130,6120,1585
|
|
20240109,103100,2841411030,6120,6090,6130,6090,4162
|
|
20240109,103000,2815942170,6090,6080,6100,6070,4293
|
|
20240109,102900,2789793960,6070,6070,6070,6070,1139
|
|
20240109,102800,2782880230,6080,6070,6080,6050,6569
|
|
20240109,102700,2743038050,6070,6080,6080,6060,4299
|
|
20240109,102600,2716946490,6080,6080,6090,6070,3453
|
|
20240109,102500,2695952170,6080,6080,6090,6080,1516
|
|
20240109,102400,2686733890,6080,6090,6090,6080,3159
|
|
20240109,102300,2667518590,6100,6100,6110,6090,1337
|
|
20240109,102200,2659367240,6100,6110,6120,6100,1476
|
|
20240109,102100,2650345680,6110,6090,6110,6090,2760
|
|
20240109,102000,2633501910,6090,6080,6120,6070,3488
|
|
20240109,101900,2612247050,6070,6080,6080,6070,1089
|
|
20240109,101800,2605630780,6080,6090,6090,6070,4003
|
|
20240109,101700,2581285840,6090,6100,6100,6090,1236
|
|
20240109,101600,2573753590,6080,6080,6100,6070,2899
|
|
20240109,101500,2556088080,6100,6090,6100,6070,2904
|
|
20240109,101400,2538450440,6090,6080,6090,6080,1274
|
|
20240109,101300,2530700150,6090,6090,6100,6080,906
|
|
20240109,101200,2525180140,6110,6080,6110,6080,9163
|
|
20240109,101100,2469306790,6080,6070,6090,6070,1830
|
|
20240109,101000,2458185310,6070,6090,6090,6070,3749
|
|
20240109,100900,2435372480,6090,6110,6120,6090,7301
|
|
20240109,100800,2390848080,6120,6140,6140,6100,12593
|
|
20240109,100700,2313882360,6140,6170,6170,6130,9484
|
|
20240109,100600,2255593940,6180,6120,6180,6100,42935
|
|
20240109,100500,1991748390,6120,6100,6120,6100,4263
|
|
20240109,100400,1965698040,6100,6080,6100,6080,3017
|
|
20240109,100300,1947306970,6090,6090,6100,6070,660
|
|
20240109,100200,1943287360,6080,6120,6120,6050,7873
|
|
20240109,100100,1895418550,6130,6090,6130,6090,40141
|
|
20240109,100000,1650251390,6090,6070,6090,6050,10404
|
|
20240109,095900,1587034180,6060,6090,6120,6050,23167
|
|
20240109,095800,1445886380,6100,6050,6100,6030,18950
|
|
20240109,095700,1330754850,6040,6030,6060,6000,9490
|
|
20240109,095600,1273437300,6020,6030,6040,5990,9192
|
|
20240109,095500,1218119950,6030,6010,6040,6010,1810
|
|
20240109,095400,1207214400,6010,6030,6030,6000,6397
|
|
20240109,095300,1168715530,6030,6020,6080,6010,18230
|
|
20240109,095200,1058333490,6020,5980,6050,5980,33315
|
|
20240109,095100,858164700,5990,5950,5990,5950,12365
|
|
20240109,095000,784336470,5950,5940,5960,5940,5821
|
|
20240109,094900,749702220,5940,5930,5950,5920,2190
|
|
20240109,094800,736692540,5920,5950,5950,5920,1855
|
|
20240109,094700,725661070,5950,5910,5950,5910,4690
|
|
20240109,094600,697845700,5910,5910,5910,5910,1567
|
|
20240109,094500,688584730,5900,5910,5910,5900,422
|
|
20240109,094400,686093710,5910,5910,5910,5910,1699
|
|
20240109,094300,676052620,5900,5890,5900,5890,1586
|
|
20240109,094200,666696980,5900,5910,5910,5890,1553
|
|
20240109,094100,657547190,5910,5910,5910,5880,587
|
|
20240109,094000,654089690,5880,5900,5910,5880,1024
|
|
20240109,093900,648046170,5910,5880,5910,5880,2427
|
|
20240109,093800,633767750,5880,5900,5900,5880,644
|
|
20240109,093700,629979580,5900,5900,5900,5900,10
|
|
20240109,093600,629920580,5880,5890,5890,5880,1327
|
|
20240109,093500,622116180,5890,5940,5940,5880,3929
|
|
20240109,093400,598940310,5940,5880,5950,5880,15549
|
|
20240109,093300,506956620,5870,5850,5870,5850,2724
|
|
20240109,093200,491006570,5850,5850,5860,5850,729
|
|
20240109,093100,486736580,5860,5840,5860,5840,1726
|
|
20240109,093000,476630380,5840,5830,5850,5830,2197
|
|
20240109,092900,463800080,5830,5830,5830,5830,338
|
|
20240109,092800,461829540,5830,5840,5850,5830,1521
|
|
20240109,092700,452949200,5820,5840,5840,5820,739
|
|
20240109,092600,448642020,5810,5810,5810,5810,275
|
|
20240109,092500,447044270,5810,5820,5820,5810,50
|
|
20240109,092400,446753440,5840,5840,5840,5840,112
|
|
20240109,092300,446099360,5810,5820,5820,5810,11
|
|
20240109,092200,446035440,5810,5820,5840,5800,1681
|
|
20240109,092100,436268100,5840,5830,5840,5820,776
|
|
20240109,092000,431751350,5820,5830,5830,5810,1250
|
|
20240109,091900,424483830,5820,5820,5820,5820,0
|
|
20240109,091800,424483830,5820,5830,5840,5820,454
|
|
20240109,091700,421833550,5830,5830,5830,5800,569
|
|
20240109,091600,418526780,5840,5800,5840,5800,2343
|
|
20240109,091500,404893650,5790,5800,5800,5790,1681
|
|
20240109,091400,395160200,5800,5800,5800,5800,56
|
|
20240109,091300,394835400,5830,5800,5830,5800,586
|
|
20240109,091200,391427430,5830,5830,5830,5830,109
|
|
20240109,091100,390791960,5830,5790,5830,5790,1258
|
|
20240109,091000,383496340,5790,5810,5810,5790,855
|
|
20240109,090900,378544010,5820,5830,5840,5820,443
|
|
20240109,090800,375962040,5820,5790,5820,5790,1317
|
|
20240109,090700,368301540,5790,5830,5830,5780,4456
|
|
20240109,090600,342482350,5830,5790,5830,5760,2751
|
|
20240109,090500,326570070,5770,5760,5770,5760,1583
|
|
20240109,090400,317447420,5760,5820,5820,5760,3467
|
|
20240109,090300,297400450,5820,5830,5830,5800,311
|
|
20240109,090200,295595890,5830,5780,5830,5780,817
|
|
20240109,090100,290863300,5790,5860,5860,5780,8863
|
|
20240109,090000,239394860,5870,5800,5880,5800,41149
|