531 lines
26 KiB
CSV
531 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184800,5706471020,8360,8360,8360,8360,6074
|
|
20240102,184700,5706471020,8360,8360,8360,8360,0
|
|
20240102,184600,5706471020,8360,8360,8360,8360,0
|
|
20240102,184500,5706471020,8360,8360,8360,8360,0
|
|
20240102,184400,5706471020,8360,8360,8360,8360,0
|
|
20240102,184300,5706471020,8360,8360,8360,8360,0
|
|
20240102,184200,5706471020,8360,8360,8360,8360,0
|
|
20240102,184100,5706471020,8360,8360,8360,8360,0
|
|
20240102,184000,5706471020,8360,8360,8360,8360,0
|
|
20240102,183900,5706471020,8360,8360,8360,8360,0
|
|
20240102,183800,5706471020,8360,8360,8360,8360,0
|
|
20240102,183700,5706471020,8360,8360,8360,8360,0
|
|
20240102,183600,5706471020,8360,8360,8360,8360,0
|
|
20240102,183500,5706471020,8360,8360,8360,8360,0
|
|
20240102,183400,5706471020,8360,8360,8360,8360,0
|
|
20240102,183300,5706471020,8360,8360,8360,8360,0
|
|
20240102,183200,5706471020,8360,8360,8360,8360,0
|
|
20240102,183100,5706471020,8360,8360,8360,8360,0
|
|
20240102,183000,5706471020,8360,8360,8360,8360,0
|
|
20240102,182900,5706471020,8360,8360,8360,8360,0
|
|
20240102,182800,5706471020,8360,8360,8360,8360,0
|
|
20240102,182700,5706471020,8360,8360,8360,8360,0
|
|
20240102,182600,5706471020,8360,8360,8360,8360,0
|
|
20240102,182500,5706471020,8360,8360,8360,8360,0
|
|
20240102,182400,5706471020,8360,8360,8360,8360,0
|
|
20240102,182300,5706471020,8360,8360,8360,8360,0
|
|
20240102,182200,5706471020,8360,8360,8360,8360,0
|
|
20240102,182100,5706471020,8360,8360,8360,8360,0
|
|
20240102,182000,5706471020,8360,8360,8360,8360,0
|
|
20240102,181900,5706471020,8360,8360,8360,8360,0
|
|
20240102,181800,5706471020,8360,8360,8360,8360,6074
|
|
20240102,181700,5706471020,8360,8360,8360,8360,0
|
|
20240102,181600,5706471020,8360,8360,8360,8360,0
|
|
20240102,181500,5706471020,8360,8360,8360,8360,0
|
|
20240102,181400,5706471020,8360,8360,8360,8360,0
|
|
20240102,181300,5706471020,8360,8360,8360,8360,0
|
|
20240102,181200,5706471020,8360,8360,8360,8360,0
|
|
20240102,181100,5706471020,8360,8360,8360,8360,0
|
|
20240102,181000,5706471020,8360,8360,8360,8360,0
|
|
20240102,180900,5706471020,8360,8360,8360,8360,0
|
|
20240102,180800,5706471020,8360,8360,8360,8360,0
|
|
20240102,180700,5706471020,8360,8360,8360,8360,0
|
|
20240102,180600,5706471020,8360,8360,8360,8360,0
|
|
20240102,180500,5706471020,8360,8360,8360,8360,0
|
|
20240102,180400,5706471020,8360,8360,8360,8360,0
|
|
20240102,180300,5706471020,8360,8360,8360,8360,0
|
|
20240102,180200,5706471020,8360,8360,8360,8360,0
|
|
20240102,180100,5706471020,8360,8360,8360,8360,0
|
|
20240102,180000,5706471020,8360,8360,8360,8360,0
|
|
20240102,175900,5706471020,8360,8360,8360,8360,0
|
|
20240102,175800,5706471020,8360,8360,8360,8360,0
|
|
20240102,175700,5706471020,8360,8360,8360,8360,0
|
|
20240102,175600,5706471020,8360,8360,8360,8360,0
|
|
20240102,175500,5706471020,8360,8360,8360,8360,0
|
|
20240102,175400,5706471020,8360,8360,8360,8360,0
|
|
20240102,175300,5706471020,8360,8360,8360,8360,0
|
|
20240102,175200,5706471020,8360,8360,8360,8360,0
|
|
20240102,175100,5706471020,8360,8360,8360,8360,0
|
|
20240102,175000,5706471020,8360,8360,8360,8360,0
|
|
20240102,174900,5706471020,8360,8360,8360,8360,0
|
|
20240102,174800,5706471020,8360,8360,8360,8360,6074
|
|
20240102,174700,5706471020,8360,8360,8360,8360,0
|
|
20240102,174600,5706471020,8360,8360,8360,8360,0
|
|
20240102,174500,5706471020,8360,8360,8360,8360,0
|
|
20240102,174400,5706471020,8360,8360,8360,8360,0
|
|
20240102,174300,5706471020,8360,8360,8360,8360,0
|
|
20240102,174200,5706471020,8360,8360,8360,8360,0
|
|
20240102,174100,5706471020,8360,8360,8360,8360,0
|
|
20240102,174000,5706471020,8360,8360,8360,8360,0
|
|
20240102,173900,5706471020,8360,8360,8360,8360,0
|
|
20240102,173800,5706471020,8360,8360,8360,8360,0
|
|
20240102,173700,5706471020,8360,8360,8360,8360,0
|
|
20240102,173600,5706471020,8360,8360,8360,8360,0
|
|
20240102,173500,5706471020,8360,8360,8360,8360,0
|
|
20240102,173400,5706471020,8360,8360,8360,8360,0
|
|
20240102,173300,5706471020,8360,8360,8360,8360,0
|
|
20240102,173200,5706471020,8360,8360,8360,8360,0
|
|
20240102,173100,5706471020,8360,8360,8360,8360,0
|
|
20240102,173000,5706471020,8360,8360,8360,8360,0
|
|
20240102,172900,5706471020,8360,8360,8360,8360,0
|
|
20240102,172800,5706471020,8360,8360,8360,8360,0
|
|
20240102,172700,5706471020,8360,8360,8360,8360,0
|
|
20240102,172600,5706471020,8360,8360,8360,8360,0
|
|
20240102,172500,5706471020,8360,8360,8360,8360,0
|
|
20240102,172400,5706471020,8360,8360,8360,8360,0
|
|
20240102,172300,5706471020,8360,8360,8360,8360,0
|
|
20240102,172200,5706471020,8360,8360,8360,8360,0
|
|
20240102,172100,5706471020,8360,8360,8360,8360,0
|
|
20240102,172000,5706471020,8360,8360,8360,8360,0
|
|
20240102,171900,5706471020,8360,8360,8360,8360,0
|
|
20240102,171800,5706471020,8360,8360,8360,8360,6074
|
|
20240102,171700,5706471020,8360,8360,8360,8360,0
|
|
20240102,171600,5706471020,8360,8360,8360,8360,0
|
|
20240102,171500,5706471020,8360,8360,8360,8360,0
|
|
20240102,171400,5706471020,8360,8360,8360,8360,0
|
|
20240102,171300,5706471020,8360,8360,8360,8360,0
|
|
20240102,171200,5706471020,8360,8360,8360,8360,0
|
|
20240102,171100,5706471020,8360,8360,8360,8360,0
|
|
20240102,171000,5706471020,8360,8360,8360,8360,0
|
|
20240102,170900,5706471020,8360,8360,8360,8360,0
|
|
20240102,170800,5706471020,8360,8360,8360,8360,0
|
|
20240102,170700,5706471020,8360,8360,8360,8360,0
|
|
20240102,170600,5706471020,8360,8360,8360,8360,0
|
|
20240102,170500,5706471020,8360,8360,8360,8360,0
|
|
20240102,170400,5706471020,8360,8360,8360,8360,0
|
|
20240102,170300,5706471020,8360,8360,8360,8360,0
|
|
20240102,170200,5706471020,8360,8360,8360,8360,0
|
|
20240102,170100,5706471020,8360,8360,8360,8360,0
|
|
20240102,170000,5706471020,8360,8360,8360,8360,0
|
|
20240102,165900,5706471020,8360,8360,8360,8360,0
|
|
20240102,165800,5706471020,8360,8360,8360,8360,0
|
|
20240102,165700,5706471020,8360,8360,8360,8360,0
|
|
20240102,165600,5706471020,8360,8360,8360,8360,0
|
|
20240102,165500,5706471020,8360,8360,8360,8360,0
|
|
20240102,165400,5706471020,8360,8360,8360,8360,0
|
|
20240102,165300,5706471020,8360,8360,8360,8360,0
|
|
20240102,165200,5706471020,8360,8360,8360,8360,0
|
|
20240102,165100,5706471020,8360,8360,8360,8360,0
|
|
20240102,165000,5706471020,8360,8360,8360,8360,0
|
|
20240102,164900,5706471020,8360,8360,8360,8360,0
|
|
20240102,164800,5706471020,8360,8360,8360,8360,6074
|
|
20240102,164700,5706471020,8360,8360,8360,8360,0
|
|
20240102,164600,5706471020,8360,8360,8360,8360,0
|
|
20240102,164500,5706471020,8360,8360,8360,8360,0
|
|
20240102,164400,5706471020,8360,8360,8360,8360,0
|
|
20240102,164300,5706471020,8360,8360,8360,8360,0
|
|
20240102,164200,5706471020,8360,8360,8360,8360,0
|
|
20240102,164100,5706471020,8360,8360,8360,8360,0
|
|
20240102,164000,5706471020,8360,8360,8360,8360,0
|
|
20240102,163900,5706471020,8360,8360,8360,8360,0
|
|
20240102,163800,5706471020,8360,8360,8360,8360,0
|
|
20240102,163700,5706471020,8360,8360,8360,8360,0
|
|
20240102,163600,5706471020,8360,8360,8360,8360,0
|
|
20240102,163500,5706471020,8360,8360,8360,8360,0
|
|
20240102,163400,5706471020,8360,8360,8360,8360,0
|
|
20240102,163300,5706471020,8360,8360,8360,8360,0
|
|
20240102,163200,5706471020,8360,8360,8360,8360,0
|
|
20240102,163100,5706471020,8360,8360,8360,8360,0
|
|
20240102,163000,5706471020,8360,8360,8360,8360,0
|
|
20240102,162900,5706471020,8360,8360,8360,8360,0
|
|
20240102,162800,5706471020,8360,8360,8360,8360,0
|
|
20240102,162700,5706471020,8360,8360,8360,8360,0
|
|
20240102,162600,5706471020,8360,8360,8360,8360,0
|
|
20240102,162500,5706471020,8360,8360,8360,8360,0
|
|
20240102,162400,5706471020,8360,8360,8360,8360,0
|
|
20240102,162300,5706471020,8360,8360,8360,8360,0
|
|
20240102,162200,5706471020,8360,8360,8360,8360,0
|
|
20240102,162100,5706471020,8360,8360,8360,8360,0
|
|
20240102,162000,5706471020,8360,8360,8360,8360,0
|
|
20240102,161900,5706471020,8360,8360,8360,8360,0
|
|
20240102,161800,5706471020,8360,8360,8360,8360,6074
|
|
20240102,161700,5706471020,8360,8360,8360,8360,0
|
|
20240102,161600,5706471020,8360,8360,8360,8360,0
|
|
20240102,161500,5706471020,8360,8360,8360,8360,0
|
|
20240102,161400,5706471020,8360,8360,8360,8360,0
|
|
20240102,161300,5706471020,8360,8360,8360,8360,0
|
|
20240102,161200,5706471020,8360,8360,8360,8360,0
|
|
20240102,161100,5706471020,8360,8360,8360,8360,0
|
|
20240102,161000,5706471020,8360,8360,8360,8360,0
|
|
20240102,160900,5706471020,8360,8360,8360,8360,0
|
|
20240102,160800,5706471020,8360,8360,8360,8360,0
|
|
20240102,160700,5706471020,8360,8360,8360,8360,0
|
|
20240102,160600,5706471020,8360,8360,8360,8360,0
|
|
20240102,160500,5706471020,8360,8360,8360,8360,0
|
|
20240102,160400,5706471020,8360,8360,8360,8360,0
|
|
20240102,160300,5706471020,8360,8360,8360,8360,0
|
|
20240102,160200,5706471020,8360,8360,8360,8360,0
|
|
20240102,160100,5706471020,8360,8360,8360,8360,0
|
|
20240102,160000,5706471020,8360,8360,8360,8360,0
|
|
20240102,155900,5706471020,8360,8360,8360,8360,0
|
|
20240102,155800,5706471020,8360,8360,8360,8360,0
|
|
20240102,155700,5706471020,8360,8360,8360,8360,0
|
|
20240102,155600,5706471020,8360,8360,8360,8360,0
|
|
20240102,155500,5706471020,8360,8360,8360,8360,0
|
|
20240102,155400,5706471020,8360,8360,8360,8360,0
|
|
20240102,155300,5706471020,8360,8360,8360,8360,0
|
|
20240102,155200,5706471020,8360,8360,8360,8360,0
|
|
20240102,155100,5706471020,8360,8360,8360,8360,0
|
|
20240102,155000,5706471020,8360,8360,8360,8360,0
|
|
20240102,154900,5706471020,8360,8360,8360,8360,0
|
|
20240102,154800,5706471020,8360,8360,8360,8360,6074
|
|
20240102,154700,5706471020,8360,8360,8360,8360,0
|
|
20240102,154600,5706471020,8360,8360,8360,8360,0
|
|
20240102,154500,5706471020,8360,8360,8360,8360,0
|
|
20240102,154400,5706471020,8360,8360,8360,8360,0
|
|
20240102,154300,5706471020,8360,8360,8360,8360,0
|
|
20240102,154200,5706471020,8360,8360,8360,8360,0
|
|
20240102,154100,5706471020,8360,8360,8360,8360,0
|
|
20240102,154000,5706471020,8360,8360,8360,8360,0
|
|
20240102,153900,5706471020,8360,8360,8360,8360,0
|
|
20240102,153800,5706471020,8360,8360,8360,8360,0
|
|
20240102,153700,5706471020,8360,8360,8360,8360,0
|
|
20240102,153600,5706471020,8360,8360,8360,8360,0
|
|
20240102,153500,5706471020,8360,8360,8360,8360,0
|
|
20240102,153400,5706471020,8360,8360,8360,8360,0
|
|
20240102,153300,5706471020,8360,8360,8360,8360,0
|
|
20240102,153200,5706471020,8360,8360,8360,8360,0
|
|
20240102,153100,5706471020,8360,8360,8360,8360,0
|
|
20240102,153000,5706471020,8360,8360,8360,8360,6074
|
|
20240102,152900,5655692380,8370,8370,8370,8370,0
|
|
20240102,152800,5655692380,8370,8370,8370,8370,0
|
|
20240102,152700,5655692380,8370,8370,8370,8370,0
|
|
20240102,152600,5655692380,8370,8370,8370,8370,0
|
|
20240102,152500,5655692380,8370,8370,8370,8370,0
|
|
20240102,152400,5655692380,8370,8370,8370,8370,0
|
|
20240102,152300,5655692380,8370,8370,8370,8370,0
|
|
20240102,152200,5655692380,8370,8370,8370,8370,0
|
|
20240102,152100,5655692380,8370,8370,8370,8370,0
|
|
20240102,152000,5655692380,8370,8370,8370,8370,0
|
|
20240102,151900,5655692380,8370,8360,8380,8350,8230
|
|
20240102,151800,5586906790,8370,8380,8380,8370,336
|
|
20240102,151700,5584093430,8380,8370,8380,8370,561
|
|
20240102,151600,5579397360,8370,8370,8380,8360,2157
|
|
20240102,151500,5561336600,8370,8370,8370,8370,4
|
|
20240102,151400,5561303120,8370,8360,8370,8360,209
|
|
20240102,151300,5559554150,8370,8370,8370,8350,652
|
|
20240102,151200,5554104340,8370,8380,8380,8360,1217
|
|
20240102,151100,5543918600,8370,8350,8370,8340,1220
|
|
20240102,151000,5533710700,8330,8370,8370,8330,6204
|
|
20240102,150900,5481934310,8370,8360,8370,8350,1375
|
|
20240102,150800,5470440670,8370,8380,8380,8370,3251
|
|
20240102,150700,5443229680,8380,8370,8380,8370,2895
|
|
20240102,150600,5418996630,8380,8380,8380,8380,5037
|
|
20240102,150500,5376786570,8390,8380,8390,8380,167
|
|
20240102,150400,5375386650,8380,8370,8380,8370,1912
|
|
20240102,150300,5359365390,8380,8370,8380,8360,829
|
|
20240102,150200,5352431730,8380,8360,8380,8360,202
|
|
20240102,150100,5350742970,8360,8370,8380,8360,178
|
|
20240102,150000,5349253130,8360,8370,8380,8360,582
|
|
20240102,145900,5344382460,8370,8370,8370,8360,152
|
|
20240102,145800,5343110820,8370,8360,8370,8360,1016
|
|
20240102,145700,5334616150,8360,8360,8360,8360,672
|
|
20240102,145600,5328998230,8360,8350,8360,8350,296
|
|
20240102,145500,5326524780,8350,8360,8360,8340,606
|
|
20240102,145400,5321464690,8350,8360,8360,8350,263
|
|
20240102,145300,5319267680,8350,8370,8370,8350,3342
|
|
20240102,145200,5291348230,8370,8380,8380,8370,96
|
|
20240102,145100,5290543760,8370,8370,8380,8350,359
|
|
20240102,145000,5287540570,8380,8360,8380,8360,172
|
|
20240102,144900,5286102330,8380,8390,8400,8360,1344
|
|
20240102,144800,5274854330,8380,8390,8390,8380,136
|
|
20240102,144700,5273714490,8380,8400,8400,8380,446
|
|
20240102,144600,5269974980,8380,8390,8400,8380,998
|
|
20240102,144500,5261599130,8370,8390,8390,8370,118
|
|
20240102,144400,5260609560,8390,8390,8390,8390,85
|
|
20240102,144300,5259896410,8390,8390,8390,8380,340
|
|
20240102,144200,5257044850,8390,8390,8390,8390,199
|
|
20240102,144100,5255375240,8390,8370,8390,8370,96
|
|
20240102,144000,5254570960,8370,8370,8370,8350,1226
|
|
20240102,143900,5244321900,8370,8360,8370,8360,633
|
|
20240102,143800,5239028150,8360,8360,8360,8350,193
|
|
20240102,143700,5237415670,8360,8360,8360,8360,795
|
|
20240102,143600,5230769470,8370,8380,8380,8370,1293
|
|
20240102,143500,5219945860,8380,8390,8390,8380,1836
|
|
20240102,143400,5204554870,8390,8380,8390,8380,274
|
|
20240102,143300,5202257010,8370,8350,8370,8350,2784
|
|
20240102,143200,5178988700,8350,8360,8360,8350,290
|
|
20240102,143100,5176566310,8360,8340,8360,8340,1866
|
|
20240102,143000,5160991240,8340,8350,8360,8340,407
|
|
20240102,142900,5157591770,8350,8360,8360,8350,2152
|
|
20240102,142800,5139614660,8360,8380,8380,8360,4726
|
|
20240102,142700,5100078640,8390,8390,8400,8390,689
|
|
20240102,142600,5094297060,8390,8390,8400,8390,796
|
|
20240102,142500,5087612800,8400,8390,8400,8390,90
|
|
20240102,142400,5086856830,8390,8390,8390,8370,644
|
|
20240102,142300,5081462450,8370,8390,8390,8370,1650
|
|
20240102,142200,5067643590,8390,8410,8410,8380,730
|
|
20240102,142100,5061515070,8410,8410,8410,8400,364
|
|
20240102,142000,5058455760,8400,8410,8410,8400,180
|
|
20240102,141900,5056942340,8400,8390,8400,8380,146
|
|
20240102,141800,5055717910,8400,8400,8410,8390,1813
|
|
20240102,141700,5040479540,8410,8410,8410,8410,120
|
|
20240102,141600,5039470340,8410,8410,8410,8410,140
|
|
20240102,141500,5038292940,8410,8410,8410,8410,496
|
|
20240102,141400,5034121580,8410,8400,8410,8400,104
|
|
20240102,141300,5033246950,8410,8410,8410,8410,91
|
|
20240102,141200,5032481640,8410,8400,8410,8390,572
|
|
20240102,141100,5027675740,8400,8390,8400,8390,113
|
|
20240102,141000,5026726800,8400,8400,8400,8380,312
|
|
20240102,140900,5024107000,8400,8400,8420,8400,1450
|
|
20240102,140800,5011925790,8400,8380,8420,8370,5331
|
|
20240102,140700,4967101530,8380,8400,8400,8380,546
|
|
20240102,140600,4962522790,8400,8400,8400,8400,113
|
|
20240102,140500,4961573590,8400,8400,8400,8400,101
|
|
20240102,140400,4960725190,8400,8400,8400,8400,293
|
|
20240102,140300,4958263990,8400,8410,8410,8380,1696
|
|
20240102,140200,4944016810,8400,8390,8400,8390,750
|
|
20240102,140100,4937720100,8400,8400,8410,8400,618
|
|
20240102,140000,4932527750,8400,8400,8400,8390,742
|
|
20240102,135900,4926294960,8400,8410,8410,8400,3089
|
|
20240102,135800,4900335650,8410,8400,8410,8390,1316
|
|
20240102,135700,4889281970,8400,8390,8400,8390,1151
|
|
20240102,135600,4879620080,8390,8400,8400,8390,277
|
|
20240102,135500,4877294100,8400,8370,8400,8350,2651
|
|
20240102,135400,4855110800,8390,8380,8390,8350,1386
|
|
20240102,135300,4843515810,8340,8390,8390,8340,1068
|
|
20240102,135200,4834572500,8390,8360,8390,8360,2048
|
|
20240102,135100,4817416760,8360,8360,8370,8340,2752
|
|
20240102,135000,4794431120,8360,8370,8380,8360,1534
|
|
20240102,134900,4781589130,8380,8370,8390,8370,88
|
|
20240102,134800,4780851690,8380,8370,8380,8370,1071
|
|
20240102,134700,4771879120,8380,8380,8380,8370,169
|
|
20240102,134600,4770463240,8370,8380,8390,8360,1487
|
|
20240102,134500,4758006190,8390,8380,8400,8380,436
|
|
20240102,134400,4754347870,8380,8380,8410,8360,791
|
|
20240102,134300,4747702950,8380,8400,8400,8310,2610
|
|
20240102,134200,4725903850,8390,8400,8410,8390,2441
|
|
20240102,134100,4705395150,8410,8420,8420,8400,1283
|
|
20240102,134000,4694596550,8420,8400,8420,8400,580
|
|
20240102,133900,4689718950,8400,8410,8410,8400,690
|
|
20240102,133800,4683917900,8390,8370,8390,8360,771
|
|
20240102,133700,4677464390,8360,8400,8400,8360,6016
|
|
20240102,133600,4627044100,8400,8410,8420,8400,2533
|
|
20240102,133500,4605744230,8410,8420,8420,8410,881
|
|
20240102,133400,4598333290,8420,8410,8430,8410,1253
|
|
20240102,133300,4587790360,8410,8430,8430,8410,708
|
|
20240102,133200,4581830430,8430,8420,8430,8420,126
|
|
20240102,133100,4580768660,8430,8440,8440,8410,6202
|
|
20240102,133000,4528500060,8440,8460,8460,8440,1886
|
|
20240102,132900,4512576940,8440,8470,8480,8440,1832
|
|
20240102,132800,4497064130,8470,8440,8470,8440,5497
|
|
20240102,132700,4450614780,8440,8460,8460,8440,3653
|
|
20240102,132600,4419775060,8450,8460,8460,8440,1915
|
|
20240102,132500,4403594230,8460,8470,8480,8460,1210
|
|
20240102,132400,4393347740,8470,8480,8490,8470,1587
|
|
20240102,132300,4379888560,8490,8500,8510,8490,4082
|
|
20240102,132200,4345218210,8510,8490,8510,8490,1927
|
|
20240102,132100,4328828090,8500,8490,8510,8480,11511
|
|
20240102,132000,4230986310,8490,8480,8490,8470,2222
|
|
20240102,131900,4212122930,8470,8460,8480,8450,2776
|
|
20240102,131800,4188632300,8460,8470,8480,8450,1639
|
|
20240102,131700,4174763590,8470,8480,8500,8450,3437
|
|
20240102,131600,4145645310,8480,8470,8480,8450,13513
|
|
20240102,131500,4031219740,8470,8470,8480,8470,1592
|
|
20240102,131400,4017726260,8470,8470,8490,8440,2587
|
|
20240102,131300,3995848480,8490,8490,8500,8460,1824
|
|
20240102,131200,3980397880,8500,8440,8500,8430,5234
|
|
20240102,131100,3936105470,8440,8500,8510,8430,9360
|
|
20240102,131000,3856740360,8500,8550,8580,8500,13527
|
|
20240102,130900,3741157900,8550,8500,8550,8490,9813
|
|
20240102,130800,3657637020,8500,8470,8500,8470,9842
|
|
20240102,130700,3574083580,8460,8390,8470,8360,29374
|
|
20240102,130600,3327224380,8380,8320,8380,8320,28485
|
|
20240102,130500,3089142870,8330,8330,8330,8320,170
|
|
20240102,130400,3087726780,8340,8330,8340,8320,272
|
|
20240102,130300,3085462520,8340,8320,8340,8320,1601
|
|
20240102,130200,3072120850,8320,8330,8340,8320,2595
|
|
20240102,130100,3050485960,8340,8330,8340,8330,2392
|
|
20240102,130000,3030557520,8330,8300,8340,8300,18433
|
|
20240102,125900,2877370390,8290,8290,8300,8290,118
|
|
20240102,125800,2876392090,8290,8300,8300,8290,721
|
|
20240102,125700,2870411110,8300,8300,8300,8290,1152
|
|
20240102,125600,2860854320,8300,8310,8310,8300,1593
|
|
20240102,125500,2847632380,8300,8300,8310,8300,413
|
|
20240102,125400,2844204460,8300,8300,8300,8300,143
|
|
20240102,125300,2843017560,8310,8310,8310,8310,506
|
|
20240102,125200,2838812700,8300,8300,8310,8300,707
|
|
20240102,125100,2832939200,8310,8290,8310,8290,3492
|
|
20240102,125000,2803955490,8290,8290,8290,8290,100
|
|
20240102,124900,2803126490,8290,8290,8290,8280,1242
|
|
20240102,124800,2792830320,8270,8270,8270,8270,926
|
|
20240102,124700,2785172300,8270,8280,8290,8270,656
|
|
20240102,124600,2779736180,8290,8270,8290,8260,775
|
|
20240102,124500,2773323100,8270,8270,8270,8270,176
|
|
20240102,124400,2771867580,8270,8260,8270,8260,1281
|
|
20240102,124300,2761284060,8270,8270,8270,8250,1174
|
|
20240102,124200,2751583900,8270,8280,8280,8270,1132
|
|
20240102,124100,2742218890,8280,8280,8280,8270,1752
|
|
20240102,124000,2727716370,8280,8280,8290,8280,502
|
|
20240102,123900,2723559750,8280,8290,8300,8280,1033
|
|
20240102,123800,2715000760,8290,8280,8310,8280,721
|
|
20240102,123700,2709024500,8280,8310,8310,8280,742
|
|
20240102,123600,2702873010,8310,8310,8310,8290,1080
|
|
20240102,123500,2693901120,8290,8310,8310,8250,7132
|
|
20240102,123400,2634722930,8300,8330,8330,8300,2775
|
|
20240102,123300,2611648370,8330,8340,8340,8330,908
|
|
20240102,123200,2604084470,8340,8340,8350,8340,464
|
|
20240102,123100,2600213130,8350,8330,8360,8330,3581
|
|
20240102,123000,2570333310,8320,8330,8330,8320,2087
|
|
20240102,122900,2552965120,8340,8330,8340,8330,418
|
|
20240102,122800,2549481410,8340,8350,8350,8340,962
|
|
20240102,122700,2541457670,8340,8350,8350,8340,1511
|
|
20240102,122600,2528849140,8360,8340,8360,8340,3115
|
|
20240102,122500,2502849410,8340,8350,8360,8340,2045
|
|
20240102,122400,2485766170,8350,8360,8360,8350,3869
|
|
20240102,122300,2453431560,8360,8340,8360,8320,6806
|
|
20240102,122200,2396625660,8340,8340,8350,8330,2158
|
|
20240102,122100,2378621900,8330,8340,8350,8330,2965
|
|
20240102,122000,2353887480,8340,8320,8350,8320,4431
|
|
20240102,121900,2316956760,8320,8280,8330,8280,8111
|
|
20240102,121800,2249625600,8280,8240,8280,8240,5164
|
|
20240102,121700,2206943220,8250,8230,8250,8230,2075
|
|
20240102,121600,2189840820,8220,8230,8230,8220,652
|
|
20240102,121500,2184477010,8240,8240,8250,8240,1055
|
|
20240102,121400,2175780490,8230,8230,8250,8230,1047
|
|
20240102,121300,2167147740,8230,8250,8260,8230,2283
|
|
20240102,121200,2148335920,8250,8250,8250,8240,2140
|
|
20240102,121100,2130684270,8240,8250,8250,8240,518
|
|
20240102,121000,2126411480,8250,8250,8250,8250,5214
|
|
20240102,120900,2083395980,8250,8230,8250,8220,3283
|
|
20240102,120800,2056354570,8220,8220,8230,8220,788
|
|
20240102,120700,2049877070,8230,8210,8230,8210,1030
|
|
20240102,120600,2041415870,8210,8220,8220,8210,353
|
|
20240102,120500,2038515210,8220,8190,8220,8190,3736
|
|
20240102,120400,2007852700,8190,8190,8190,8180,648
|
|
20240102,120300,2002551270,8190,8200,8200,8190,832
|
|
20240102,120200,1995736620,8200,8200,8200,8200,89
|
|
20240102,120100,1995006820,8200,8200,8200,8200,854
|
|
20240102,120000,1988004020,8200,8200,8210,8200,460
|
|
20240102,115900,1984231700,8210,8190,8210,8170,11283
|
|
20240102,115800,1891727230,8180,8190,8190,8170,844
|
|
20240102,115700,1884822970,8170,8190,8190,8170,497
|
|
20240102,115600,1880753540,8190,8170,8190,8170,1199
|
|
20240102,115500,1870933930,8190,8170,8200,8160,12399
|
|
20240102,115400,1769382170,8170,8150,8170,8150,3629
|
|
20240102,115300,1739770800,8150,8150,8160,8130,243
|
|
20240102,115200,1737791240,8150,8160,8160,8150,111
|
|
20240102,115100,1736886480,8160,8160,8160,8150,1571
|
|
20240102,115000,1724080650,8160,8150,8160,8120,835
|
|
20240102,114900,1717268850,8160,8160,8160,8160,50
|
|
20240102,114800,1716860850,8120,8150,8160,8120,678
|
|
20240102,114700,1711333910,8160,8110,8160,8110,9216
|
|
20240102,114600,1636351970,8110,8110,8110,8110,1518
|
|
20240102,114500,1624040990,8110,8130,8130,8110,968
|
|
20240102,114400,1616182490,8140,8120,8140,8120,190
|
|
20240102,114300,1614636220,8120,8130,8130,8120,15
|
|
20240102,114200,1614514320,8120,8130,8130,8120,196
|
|
20240102,114100,1612921710,8140,8130,8140,8130,602
|
|
20240102,114000,1608022910,8130,8130,8130,8120,66
|
|
20240102,113900,1607486480,8110,8140,8140,8110,758
|
|
20240102,113800,1601319360,8140,8110,8140,8110,1892
|
|
20240102,113700,1585963480,8110,8130,8130,8110,2221
|
|
20240102,113600,1567931350,8130,8130,8130,8130,2055
|
|
20240102,113500,1551224200,8130,8140,8140,8120,720
|
|
20240102,113400,1545372720,8140,8120,8140,8120,1123
|
|
20240102,113300,1536252720,8120,8130,8130,8120,2443
|
|
20240102,113200,1516410190,8140,8160,8160,8140,1000
|
|
20240102,113100,1508258460,8160,8150,8170,8150,3286
|
|
20240102,113000,1481440200,8150,8130,8150,8130,2498
|
|
20240102,112900,1461092410,8130,8150,8150,8120,2749
|
|
20240102,112800,1438724610,8150,8140,8150,8130,4348
|
|
20240102,112700,1403291480,8140,8120,8140,8120,2754
|
|
20240102,112600,1380901460,8140,8090,8140,8090,20105
|
|
20240102,112500,1217750230,8090,8090,8090,8080,1956
|
|
20240102,112400,1201929190,8090,8080,8090,8080,602
|
|
20240102,112300,1197059080,8080,8070,8100,8070,7968
|
|
20240102,112200,1132635780,8070,8050,8070,8050,4861
|
|
20240102,112100,1093439750,8060,8060,8070,8060,1390
|
|
20240102,112000,1082232330,8060,8030,8060,8030,8600
|
|
20240102,111900,1013064330,8030,8030,8030,8030,328
|
|
20240102,111800,1010430490,8030,8020,8030,8020,2405
|
|
20240102,111700,991140340,8020,8010,8020,8010,558
|
|
20240102,111600,986669640,8000,8010,8020,8000,2510
|
|
20240102,111500,966560550,8000,8000,8000,8000,200
|
|
20240102,111400,964960550,8000,8000,8000,8000,56
|
|
20240102,111300,964512550,8000,7990,8000,7990,193
|
|
20240102,111200,962968570,8000,8000,8000,7990,324
|
|
20240102,111100,960378570,8000,8000,8000,8000,395
|
|
20240102,111000,957218570,8000,8000,8010,8000,123
|
|
20240102,110900,956234460,8000,8000,8010,8000,1962
|
|
20240102,110800,940533290,8000,8010,8010,8000,1172
|
|
20240102,110700,931154710,8000,8000,8010,8000,1485
|
|
20240102,110600,919272060,8000,8000,8000,8000,1570
|
|
20240102,110500,906712060,8000,8000,8010,7990,2064
|
|
20240102,110400,890198900,7990,7990,8000,7990,148
|
|
20240102,110300,889016150,7990,7990,8000,7990,355
|
|
20240102,110200,886179640,7980,7980,7980,7980,100
|
|
20240102,110100,885381640,7980,7980,8000,7970,7914
|
|
20240102,110000,822113290,7990,7970,7990,7970,2
|
|
20240102,105900,822097330,7990,7990,7990,7990,0
|
|
20240102,105800,822097330,7990,7970,7990,7970,322
|
|
20240102,105700,819530970,7970,7970,7970,7970,2210
|
|
20240102,105600,801917270,7970,7970,7970,7970,248
|
|
20240102,105500,799940710,7970,7970,7970,7960,301
|
|
20240102,105400,797542260,7970,7960,7970,7960,963
|
|
20240102,105300,789874280,7960,7960,7960,7960,11
|
|
20240102,105200,789786720,7960,7950,7960,7950,4206
|
|
20240102,105100,756308260,7960,7950,7960,7950,174
|
|
20240102,105000,754923230,7960,7970,7970,7950,1116
|
|
20240102,104900,746037170,7970,7990,8000,7970,3572
|
|
20240102,104800,717509260,7990,8000,8000,7990,1685
|
|
20240102,104700,704029600,8000,7980,8000,7980,313
|
|
20240102,104600,701528640,8000,8000,8000,7990,9325
|
|
20240102,104500,627021710,7990,8000,8000,7990,1613
|
|
20240102,104400,614129940,8000,7990,8000,7990,317
|
|
20240102,104300,611594310,8000,7990,8010,7990,537
|
|
20240102,104200,607302950,7990,8000,8010,7990,2223
|
|
20240102,104100,589516960,8000,8000,8000,7990,1654
|
|
20240102,104000,576294670,8000,8000,8000,8000,2060
|
|
20240102,103900,559814670,8000,8010,8010,8000,1015
|
|
20240102,103800,551687780,8010,8010,8010,8010,170
|
|
20240102,103700,550326080,8020,8020,8020,8020,2
|
|
20240102,103600,550310040,8010,8020,8020,8010,1828
|
|
20240102,103500,535652550,8010,8020,8020,8010,26
|
|
20240102,103400,535444190,8010,8000,8010,8000,1033
|
|
20240102,103300,527170860,8010,8010,8010,8010,5
|
|
20240102,103200,527130810,8000,8000,8010,7990,2644
|
|
20240102,103100,505980470,8000,8000,8000,8000,506
|
|
20240102,103000,501932470,8000,8010,8010,8000,248
|
|
20240102,102900,499947400,8010,8030,8030,8000,1126
|
|
20240102,102800,490932220,8010,8010,8010,8010,54
|
|
20240102,102700,490499680,8010,8010,8010,8010,6
|
|
20240102,102600,490451620,8010,8020,8020,8010,1723
|
|
20240102,102500,476643430,8020,8020,8020,8010,732
|
|
20240102,102400,470774980,8030,8020,8030,8020,1240
|
|
20240102,102300,460822380,8020,8020,8030,8000,1900
|
|
20240102,102200,445605440,8030,8030,8030,8000,915
|
|
20240102,102100,438267140,8030,8010,8030,7990,1109
|
|
20240102,102000,429380380,8020,8020,8020,8020,507
|
|
20240102,101900,425314240,8020,8020,8020,7990,1081
|
|
20240102,101800,416646000,8020,8020,8020,8000,1913
|
|
20240102,101700,401336220,8020,8000,8020,8000,1217
|
|
20240102,101600,391600180,8000,8000,8000,8000,687
|
|
20240102,101500,386104180,8000,8000,8000,8000,1972
|
|
20240102,101400,370328180,8000,8000,8000,7990,644
|
|
20240102,101300,365182150,7990,8010,8010,7990,4596
|
|
20240102,101200,328407560,8010,8020,8030,8010,2542
|
|
20240102,101100,308020830,8020,8030,8030,8020,2243
|
|
20240102,101000,290016470,8040,8030,8040,8030,1377
|
|
20240102,100900,278952110,8040,8040,8040,8030,2135
|
|
20240102,100800,261799460,8060,8050,8060,8030,835
|
|
20240102,100700,255090710,8030,8060,8060,8030,1595
|
|
20240102,100600,242251530,8060,8040,8070,8030,2597
|
|
20240102,100500,221332850,8040,8020,8060,8020,2027
|
|
20240102,100400,205026430,8020,8060,8060,8010,5430
|
|
20240102,100300,161424430,8060,8070,8080,8060,3889
|
|
20240102,100200,130051340,8070,8030,8080,8020,1797
|
|
20240102,100100,115585790,8030,8040,8060,8020,5212
|
|
20240102,100000,73688510,8040,8020,8080,8010,9167
|