633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,193000,9227906540,7670,7670,7670,7670,24393
|
|
20240117,192900,9227906540,7670,7670,7670,7670,0
|
|
20240117,192800,9227906540,7670,7670,7670,7670,0
|
|
20240117,192700,9227906540,7670,7670,7670,7670,0
|
|
20240117,192600,9227906540,7670,7670,7670,7670,0
|
|
20240117,192500,9227906540,7670,7670,7670,7670,0
|
|
20240117,192400,9227906540,7670,7670,7670,7670,0
|
|
20240117,192300,9227906540,7670,7670,7670,7670,0
|
|
20240117,192200,9227906540,7670,7670,7670,7670,0
|
|
20240117,192100,9227906540,7670,7670,7670,7670,0
|
|
20240117,192000,9227906540,7670,7670,7670,7670,0
|
|
20240117,191900,9227906540,7670,7670,7670,7670,0
|
|
20240117,191800,9227906540,7670,7670,7670,7670,0
|
|
20240117,191700,9227906540,7670,7670,7670,7670,0
|
|
20240117,191600,9227906540,7670,7670,7670,7670,0
|
|
20240117,191500,9227906540,7670,7670,7670,7670,0
|
|
20240117,191400,9227906540,7670,7670,7670,7670,0
|
|
20240117,191300,9227906540,7670,7670,7670,7670,0
|
|
20240117,191200,9227906540,7670,7670,7670,7670,0
|
|
20240117,191100,9227906540,7670,7670,7670,7670,0
|
|
20240117,191000,9227906540,7670,7670,7670,7670,0
|
|
20240117,190900,9227906540,7670,7670,7670,7670,0
|
|
20240117,190800,9227906540,7670,7670,7670,7670,0
|
|
20240117,190700,9227906540,7670,7670,7670,7670,0
|
|
20240117,190600,9227906540,7670,7670,7670,7670,0
|
|
20240117,190500,9227906540,7670,7670,7670,7670,0
|
|
20240117,190400,9227906540,7670,7670,7670,7670,0
|
|
20240117,190300,9227906540,7670,7670,7670,7670,0
|
|
20240117,190200,9227906540,7670,7670,7670,7670,0
|
|
20240117,190100,9227906540,7670,7670,7670,7670,0
|
|
20240117,190000,9227906540,7670,7670,7670,7670,24393
|
|
20240117,185900,9227906540,7670,7670,7670,7670,0
|
|
20240117,185800,9227906540,7670,7670,7670,7670,0
|
|
20240117,185700,9227906540,7670,7670,7670,7670,0
|
|
20240117,185600,9227906540,7670,7670,7670,7670,0
|
|
20240117,185500,9227906540,7670,7670,7670,7670,0
|
|
20240117,185400,9227906540,7670,7670,7670,7670,0
|
|
20240117,185300,9227906540,7670,7670,7670,7670,0
|
|
20240117,185200,9227906540,7670,7670,7670,7670,0
|
|
20240117,185100,9227906540,7670,7670,7670,7670,0
|
|
20240117,185000,9227906540,7670,7670,7670,7670,0
|
|
20240117,184900,9227906540,7670,7670,7670,7670,0
|
|
20240117,184800,9227906540,7670,7670,7670,7670,0
|
|
20240117,184700,9227906540,7670,7670,7670,7670,0
|
|
20240117,184600,9227906540,7670,7670,7670,7670,0
|
|
20240117,184500,9227906540,7670,7670,7670,7670,0
|
|
20240117,184400,9227906540,7670,7670,7670,7670,0
|
|
20240117,184300,9227906540,7670,7670,7670,7670,0
|
|
20240117,184200,9227906540,7670,7670,7670,7670,0
|
|
20240117,184100,9227906540,7670,7670,7670,7670,0
|
|
20240117,184000,9227906540,7670,7670,7670,7670,0
|
|
20240117,183900,9227906540,7670,7670,7670,7670,0
|
|
20240117,183800,9227906540,7670,7670,7670,7670,0
|
|
20240117,183700,9227906540,7670,7670,7670,7670,0
|
|
20240117,183600,9227906540,7670,7670,7670,7670,0
|
|
20240117,183500,9227906540,7670,7670,7670,7670,0
|
|
20240117,183400,9227906540,7670,7670,7670,7670,0
|
|
20240117,183300,9227906540,7670,7670,7670,7670,0
|
|
20240117,183200,9227906540,7670,7670,7670,7670,0
|
|
20240117,183100,9227906540,7670,7670,7670,7670,0
|
|
20240117,183000,9227906540,7670,7670,7670,7670,24393
|
|
20240117,182900,9227906540,7670,7670,7670,7670,0
|
|
20240117,182800,9227906540,7670,7670,7670,7670,0
|
|
20240117,182700,9227906540,7670,7670,7670,7670,0
|
|
20240117,182600,9227906540,7670,7670,7670,7670,0
|
|
20240117,182500,9227906540,7670,7670,7670,7670,0
|
|
20240117,182400,9227906540,7670,7670,7670,7670,0
|
|
20240117,182300,9227906540,7670,7670,7670,7670,0
|
|
20240117,182200,9227906540,7670,7670,7670,7670,0
|
|
20240117,182100,9227906540,7670,7670,7670,7670,0
|
|
20240117,182000,9227906540,7670,7670,7670,7670,0
|
|
20240117,181900,9227906540,7670,7670,7670,7670,0
|
|
20240117,181800,9227906540,7670,7670,7670,7670,0
|
|
20240117,181700,9227906540,7670,7670,7670,7670,0
|
|
20240117,181600,9227906540,7670,7670,7670,7670,0
|
|
20240117,181500,9227906540,7670,7670,7670,7670,0
|
|
20240117,181400,9227906540,7670,7670,7670,7670,0
|
|
20240117,181300,9227906540,7670,7670,7670,7670,0
|
|
20240117,181200,9227906540,7670,7670,7670,7670,0
|
|
20240117,181100,9227906540,7670,7670,7670,7670,0
|
|
20240117,181000,9227906540,7670,7670,7670,7670,0
|
|
20240117,180900,9227906540,7670,7670,7670,7670,0
|
|
20240117,180800,9227906540,7670,7670,7670,7670,0
|
|
20240117,180700,9227906540,7670,7670,7670,7670,0
|
|
20240117,180600,9227906540,7670,7670,7670,7670,0
|
|
20240117,180500,9227906540,7670,7670,7670,7670,0
|
|
20240117,180400,9227906540,7670,7670,7670,7670,0
|
|
20240117,180300,9227906540,7670,7670,7670,7670,0
|
|
20240117,180200,9227906540,7670,7670,7670,7670,0
|
|
20240117,180100,9227906540,7670,7670,7670,7670,0
|
|
20240117,180000,9227906540,7670,7670,7670,7670,24393
|
|
20240117,175900,9227906540,7670,7670,7670,7670,0
|
|
20240117,175800,9227906540,7670,7670,7670,7670,0
|
|
20240117,175700,9227906540,7670,7670,7670,7670,0
|
|
20240117,175600,9227906540,7670,7670,7670,7670,0
|
|
20240117,175500,9227906540,7670,7670,7670,7670,0
|
|
20240117,175400,9227906540,7670,7670,7670,7670,0
|
|
20240117,175300,9227906540,7670,7670,7670,7670,0
|
|
20240117,175200,9227906540,7670,7670,7670,7670,0
|
|
20240117,175100,9227906540,7670,7670,7670,7670,0
|
|
20240117,175000,9227906540,7670,7670,7670,7670,0
|
|
20240117,174900,9227906540,7670,7670,7670,7670,0
|
|
20240117,174800,9227906540,7670,7670,7670,7670,0
|
|
20240117,174700,9227906540,7670,7670,7670,7670,0
|
|
20240117,174600,9227906540,7670,7670,7670,7670,0
|
|
20240117,174500,9227906540,7670,7670,7670,7670,0
|
|
20240117,174400,9227906540,7670,7670,7670,7670,0
|
|
20240117,174300,9227906540,7670,7670,7670,7670,0
|
|
20240117,174200,9227906540,7670,7670,7670,7670,0
|
|
20240117,174100,9227906540,7670,7670,7670,7670,0
|
|
20240117,174000,9227906540,7670,7670,7670,7670,0
|
|
20240117,173900,9227906540,7670,7670,7670,7670,0
|
|
20240117,173800,9227906540,7670,7670,7670,7670,0
|
|
20240117,173700,9227906540,7670,7670,7670,7670,0
|
|
20240117,173600,9227906540,7670,7670,7670,7670,0
|
|
20240117,173500,9227906540,7670,7670,7670,7670,0
|
|
20240117,173400,9227906540,7670,7670,7670,7670,0
|
|
20240117,173300,9227906540,7670,7670,7670,7670,0
|
|
20240117,173200,9227906540,7670,7670,7670,7670,0
|
|
20240117,173100,9227906540,7670,7670,7670,7670,0
|
|
20240117,173000,9227906540,7670,7670,7670,7670,24393
|
|
20240117,172900,9227906540,7670,7670,7670,7670,0
|
|
20240117,172800,9227906540,7670,7670,7670,7670,0
|
|
20240117,172700,9227906540,7670,7670,7670,7670,0
|
|
20240117,172600,9227906540,7670,7670,7670,7670,0
|
|
20240117,172500,9227906540,7670,7670,7670,7670,0
|
|
20240117,172400,9227906540,7670,7670,7670,7670,0
|
|
20240117,172300,9227906540,7670,7670,7670,7670,0
|
|
20240117,172200,9227906540,7670,7670,7670,7670,0
|
|
20240117,172100,9227906540,7670,7670,7670,7670,0
|
|
20240117,172000,9227906540,7670,7670,7670,7670,0
|
|
20240117,171900,9227906540,7670,7670,7670,7670,0
|
|
20240117,171800,9227906540,7670,7670,7670,7670,0
|
|
20240117,171700,9227906540,7670,7670,7670,7670,0
|
|
20240117,171600,9227906540,7670,7670,7670,7670,0
|
|
20240117,171500,9227906540,7670,7670,7670,7670,0
|
|
20240117,171400,9227906540,7670,7670,7670,7670,0
|
|
20240117,171300,9227906540,7670,7670,7670,7670,0
|
|
20240117,171200,9227906540,7670,7670,7670,7670,0
|
|
20240117,171100,9227906540,7670,7670,7670,7670,0
|
|
20240117,171000,9227906540,7670,7670,7670,7670,0
|
|
20240117,170900,9227906540,7670,7670,7670,7670,0
|
|
20240117,170800,9227906540,7670,7670,7670,7670,0
|
|
20240117,170700,9227906540,7670,7670,7670,7670,0
|
|
20240117,170600,9227906540,7670,7670,7670,7670,0
|
|
20240117,170500,9227906540,7670,7670,7670,7670,0
|
|
20240117,170400,9227906540,7670,7670,7670,7670,0
|
|
20240117,170300,9227906540,7670,7670,7670,7670,0
|
|
20240117,170200,9227906540,7670,7670,7670,7670,0
|
|
20240117,170100,9227906540,7670,7670,7670,7670,0
|
|
20240117,170000,9227906540,7670,7670,7670,7670,24393
|
|
20240117,165900,9227906540,7670,7670,7670,7670,0
|
|
20240117,165800,9227906540,7670,7670,7670,7670,0
|
|
20240117,165700,9227906540,7670,7670,7670,7670,0
|
|
20240117,165600,9227906540,7670,7670,7670,7670,0
|
|
20240117,165500,9227906540,7670,7670,7670,7670,0
|
|
20240117,165400,9227906540,7670,7670,7670,7670,0
|
|
20240117,165300,9227906540,7670,7670,7670,7670,0
|
|
20240117,165200,9227906540,7670,7670,7670,7670,0
|
|
20240117,165100,9227906540,7670,7670,7670,7670,0
|
|
20240117,165000,9227906540,7670,7670,7670,7670,0
|
|
20240117,164900,9227906540,7670,7670,7670,7670,0
|
|
20240117,164800,9227906540,7670,7670,7670,7670,0
|
|
20240117,164700,9227906540,7670,7670,7670,7670,0
|
|
20240117,164600,9227906540,7670,7670,7670,7670,0
|
|
20240117,164500,9227906540,7670,7670,7670,7670,0
|
|
20240117,164400,9227906540,7670,7670,7670,7670,0
|
|
20240117,164300,9227906540,7670,7670,7670,7670,0
|
|
20240117,164200,9227906540,7670,7670,7670,7670,0
|
|
20240117,164100,9227906540,7670,7670,7670,7670,0
|
|
20240117,164000,9227906540,7670,7670,7670,7670,0
|
|
20240117,163900,9227906540,7670,7670,7670,7670,0
|
|
20240117,163800,9227906540,7670,7670,7670,7670,0
|
|
20240117,163700,9227906540,7670,7670,7670,7670,0
|
|
20240117,163600,9227906540,7670,7670,7670,7670,0
|
|
20240117,163500,9227906540,7670,7670,7670,7670,0
|
|
20240117,163400,9227906540,7670,7670,7670,7670,0
|
|
20240117,163300,9227906540,7670,7670,7670,7670,0
|
|
20240117,163200,9227906540,7670,7670,7670,7670,0
|
|
20240117,163100,9227906540,7670,7670,7670,7670,0
|
|
20240117,163000,9227906540,7670,7670,7670,7670,24393
|
|
20240117,162900,9227906540,7670,7670,7670,7670,0
|
|
20240117,162800,9227906540,7670,7670,7670,7670,0
|
|
20240117,162700,9227906540,7670,7670,7670,7670,0
|
|
20240117,162600,9227906540,7670,7670,7670,7670,0
|
|
20240117,162500,9227906540,7670,7670,7670,7670,0
|
|
20240117,162400,9227906540,7670,7670,7670,7670,0
|
|
20240117,162300,9227906540,7670,7670,7670,7670,0
|
|
20240117,162200,9227906540,7670,7670,7670,7670,0
|
|
20240117,162100,9227906540,7670,7670,7670,7670,0
|
|
20240117,162000,9227906540,7670,7670,7670,7670,0
|
|
20240117,161900,9227906540,7670,7670,7670,7670,0
|
|
20240117,161800,9227906540,7670,7670,7670,7670,0
|
|
20240117,161700,9227906540,7670,7670,7670,7670,0
|
|
20240117,161600,9227906540,7670,7670,7670,7670,0
|
|
20240117,161500,9227906540,7670,7670,7670,7670,0
|
|
20240117,161400,9227906540,7670,7670,7670,7670,0
|
|
20240117,161300,9227906540,7670,7670,7670,7670,0
|
|
20240117,161200,9227906540,7670,7670,7670,7670,0
|
|
20240117,161100,9227906540,7670,7670,7670,7670,0
|
|
20240117,161000,9227906540,7670,7670,7670,7670,0
|
|
20240117,160900,9227906540,7670,7670,7670,7670,0
|
|
20240117,160800,9227906540,7670,7670,7670,7670,0
|
|
20240117,160700,9227906540,7670,7670,7670,7670,0
|
|
20240117,160600,9227906540,7670,7670,7670,7670,0
|
|
20240117,160500,9227906540,7670,7670,7670,7670,0
|
|
20240117,160400,9227906540,7670,7670,7670,7670,0
|
|
20240117,160300,9227906540,7670,7670,7670,7670,0
|
|
20240117,160200,9227906540,7670,7670,7670,7670,0
|
|
20240117,160100,9227906540,7670,7670,7670,7670,0
|
|
20240117,160000,9227906540,7670,7670,7670,7670,24393
|
|
20240117,155900,9227906540,7670,7670,7670,7670,0
|
|
20240117,155800,9227906540,7670,7670,7670,7670,0
|
|
20240117,155700,9227906540,7670,7670,7670,7670,0
|
|
20240117,155600,9227906540,7670,7670,7670,7670,0
|
|
20240117,155500,9227906540,7670,7670,7670,7670,0
|
|
20240117,155400,9227906540,7670,7670,7670,7670,0
|
|
20240117,155300,9227906540,7670,7670,7670,7670,0
|
|
20240117,155200,9227906540,7670,7670,7670,7670,0
|
|
20240117,155100,9227906540,7670,7670,7670,7670,0
|
|
20240117,155000,9227906540,7670,7670,7670,7670,0
|
|
20240117,154900,9227906540,7670,7670,7670,7670,0
|
|
20240117,154800,9227906540,7670,7670,7670,7670,0
|
|
20240117,154700,9227906540,7670,7670,7670,7670,0
|
|
20240117,154600,9227906540,7670,7670,7670,7670,0
|
|
20240117,154500,9227906540,7670,7670,7670,7670,0
|
|
20240117,154400,9227906540,7670,7670,7670,7670,0
|
|
20240117,154300,9227906540,7670,7670,7670,7670,0
|
|
20240117,154200,9227906540,7670,7670,7670,7670,0
|
|
20240117,154100,9227906540,7670,7670,7670,7670,0
|
|
20240117,154000,9227906540,7670,7670,7670,7670,0
|
|
20240117,153900,9227906540,7670,7670,7670,7670,0
|
|
20240117,153800,9227906540,7670,7670,7670,7670,0
|
|
20240117,153700,9227906540,7670,7670,7670,7670,0
|
|
20240117,153600,9227906540,7670,7670,7670,7670,0
|
|
20240117,153500,9227906540,7670,7670,7670,7670,0
|
|
20240117,153400,9227906540,7670,7670,7670,7670,0
|
|
20240117,153300,9227906540,7670,7670,7670,7670,0
|
|
20240117,153200,9227906540,7670,7670,7670,7670,0
|
|
20240117,153100,9227906540,7670,7670,7670,7670,0
|
|
20240117,153000,9227906540,7670,7670,7670,7670,48786
|
|
20240117,152900,9040812230,7690,7690,7690,7690,0
|
|
20240117,152800,9040812230,7690,7690,7690,7690,0
|
|
20240117,152700,9040812230,7690,7690,7690,7690,0
|
|
20240117,152600,9040812230,7690,7690,7690,7690,0
|
|
20240117,152500,9040812230,7690,7690,7690,7690,0
|
|
20240117,152400,9040812230,7690,7690,7690,7690,0
|
|
20240117,152300,9040812230,7690,7690,7690,7690,0
|
|
20240117,152200,9040812230,7690,7690,7690,7690,0
|
|
20240117,152100,9040812230,7690,7690,7690,7690,0
|
|
20240117,152000,9040812230,7690,7690,7690,7690,0
|
|
20240117,151900,9040812230,7690,7660,7690,7660,3059
|
|
20240117,151800,9017331330,7680,7690,7690,7650,1296
|
|
20240117,151700,9007399190,7690,7690,7690,7650,5387
|
|
20240117,151600,8966131890,7670,7680,7690,7660,7625
|
|
20240117,151500,8907642340,7680,7680,7690,7670,6289
|
|
20240117,151400,8859353010,7690,7690,7690,7680,1836
|
|
20240117,151300,8845236530,7690,7680,7690,7680,1719
|
|
20240117,151200,8832029690,7680,7680,7690,7680,2460
|
|
20240117,151100,8813136880,7680,7670,7700,7670,3897
|
|
20240117,151000,8783215900,7680,7690,7690,7680,1042
|
|
20240117,150900,8775205370,7700,7700,7700,7660,3370
|
|
20240117,150800,8749323070,7700,7700,7710,7690,1772
|
|
20240117,150700,8735683200,7700,7690,7710,7680,4714
|
|
20240117,150600,8699401230,7690,7680,7690,7670,841
|
|
20240117,150500,8692937690,7690,7670,7690,7670,984
|
|
20240117,150400,8685381790,7680,7690,7690,7680,139
|
|
20240117,150300,8684314230,7680,7670,7690,7650,5264
|
|
20240117,150200,8643983280,7680,7690,7690,7660,1848
|
|
20240117,150100,8629796510,7690,7680,7690,7650,2659
|
|
20240117,150000,8609382660,7670,7680,7680,7650,3001
|
|
20240117,145900,8586385910,7680,7690,7720,7670,11276
|
|
20240117,145800,8499505760,7690,7690,7690,7650,12696
|
|
20240117,145700,8402318360,7690,7680,7690,7670,1607
|
|
20240117,145600,8389984330,7680,7670,7680,7660,1881
|
|
20240117,145500,8375564970,7680,7680,7680,7660,2148
|
|
20240117,145400,8359090180,7670,7680,7690,7660,2286
|
|
20240117,145300,8341546950,7670,7670,7680,7660,1047
|
|
20240117,145200,8333518020,7670,7670,7670,7660,100
|
|
20240117,145100,8332751530,7660,7660,7680,7660,786
|
|
20240117,145000,8326730220,7680,7680,7690,7660,1170
|
|
20240117,144900,8317758590,7690,7670,7700,7670,35
|
|
20240117,144800,8317489780,7700,7670,7700,7660,3010
|
|
20240117,144700,8294405020,7670,7680,7680,7660,1972
|
|
20240117,144600,8279277860,7690,7670,7690,7670,2432
|
|
20240117,144500,8260599490,7680,7670,7690,7670,1119
|
|
20240117,144400,8252012000,7690,7670,7690,7670,250
|
|
20240117,144300,8250093130,7690,7680,7700,7670,2271
|
|
20240117,144200,8232648940,7700,7700,7700,7680,60
|
|
20240117,144100,8232187500,7700,7710,7710,7680,8510
|
|
20240117,144000,8166661960,7720,7710,7720,7700,1544
|
|
20240117,143900,8154757240,7720,7710,7720,7700,555
|
|
20240117,143800,8150478770,7710,7700,7710,7700,1689
|
|
20240117,143700,8137461630,7710,7700,7710,7690,570
|
|
20240117,143600,8133074330,7690,7680,7700,7660,2296
|
|
20240117,143500,8115436680,7680,7680,7690,7670,278
|
|
20240117,143400,8113302300,7690,7680,7690,7670,1520
|
|
20240117,143300,8101632970,7670,7680,7680,7670,344
|
|
20240117,143200,8098993760,7680,7680,7690,7670,449
|
|
20240117,143100,8095545840,7690,7690,7690,7680,104
|
|
20240117,143000,8094747080,7690,7680,7690,7670,1507
|
|
20240117,142900,8083185130,7690,7680,7700,7680,617
|
|
20240117,142800,8078440370,7690,7710,7710,7690,643
|
|
20240117,142700,8073491680,7710,7700,7710,7690,601
|
|
20240117,142600,8068863720,7700,7680,7700,7680,1455
|
|
20240117,142500,8057674530,7680,7680,7690,7680,86
|
|
20240117,142400,8057013910,7690,7690,7690,7680,131
|
|
20240117,142300,8056007670,7690,7680,7690,7680,407
|
|
20240117,142200,8052881370,7680,7670,7690,7660,874
|
|
20240117,142100,8046177500,7690,7680,7690,7670,1514
|
|
20240117,142000,8034552720,7670,7690,7690,7670,874
|
|
20240117,141900,8027848150,7690,7690,7690,7660,1916
|
|
20240117,141800,8013144660,7690,7690,7690,7680,212
|
|
20240117,141700,8011516270,7690,7690,7690,7690,171
|
|
20240117,141600,8010201280,7690,7680,7700,7670,1178
|
|
20240117,141500,8001148550,7690,7670,7690,7670,671
|
|
20240117,141400,7995994600,7680,7680,7690,7670,651
|
|
20240117,141300,7990997090,7680,7670,7690,7660,1088
|
|
20240117,141200,7982647590,7670,7660,7690,7660,395
|
|
20240117,141100,7979614400,7680,7690,7690,7660,2799
|
|
20240117,141000,7958156100,7680,7700,7700,7670,1103
|
|
20240117,140900,7949680900,7690,7700,7700,7690,426
|
|
20240117,140800,7946402800,7700,7720,7720,7690,3174
|
|
20240117,140700,7921947180,7730,7730,7730,7710,2982
|
|
20240117,140600,7898927840,7740,7720,7740,7720,1742
|
|
20240117,140500,7885461290,7740,7720,7740,7720,319
|
|
20240117,140400,7882995780,7740,7740,7740,7730,95
|
|
20240117,140300,7882261320,7740,7740,7740,7720,918
|
|
20240117,140200,7875161210,7740,7730,7750,7720,3387
|
|
20240117,140100,7848946320,7740,7740,7740,7730,912
|
|
20240117,140000,7841887870,7750,7730,7750,7730,1360
|
|
20240117,135900,7831371860,7740,7740,7750,7740,570
|
|
20240117,135800,7826959230,7750,7750,7760,7730,733
|
|
20240117,135700,7821285070,7770,7750,7770,7740,402
|
|
20240117,135600,7818166890,7770,7750,7770,7740,1312
|
|
20240117,135500,7807997480,7750,7730,7770,7730,2116
|
|
20240117,135400,7791598980,7740,7730,7740,7720,1312
|
|
20240117,135300,7781447320,7730,7730,7730,7720,109
|
|
20240117,135200,7780605150,7740,7750,7760,7740,1312
|
|
20240117,135100,7770438620,7760,7750,7770,7740,422
|
|
20240117,135000,7767164480,7760,7770,7780,7760,547
|
|
20240117,134900,7762918820,7780,7780,7790,7760,5444
|
|
20240117,134800,7720545750,7780,7740,7780,7740,4738
|
|
20240117,134700,7683769110,7750,7740,7760,7740,6403
|
|
20240117,134600,7634157950,7750,7710,7750,7700,13246
|
|
20240117,134500,7531810960,7710,7710,7710,7700,346
|
|
20240117,134400,7529145760,7710,7710,7710,7700,322
|
|
20240117,134300,7526663150,7710,7700,7710,7700,272
|
|
20240117,134200,7524568560,7710,7700,7710,7700,891
|
|
20240117,134100,7517707200,7700,7710,7710,7700,495
|
|
20240117,134000,7513895690,7710,7710,7720,7700,480
|
|
20240117,133900,7510197420,7720,7720,7730,7690,3869
|
|
20240117,133800,7480329870,7710,7660,7720,7650,9624
|
|
20240117,133700,7406243210,7660,7660,7670,7650,583
|
|
20240117,133600,7401777400,7670,7670,7670,7660,926
|
|
20240117,133500,7394675610,7670,7680,7680,7660,813
|
|
20240117,133400,7388441670,7680,7680,7680,7640,8786
|
|
20240117,133300,7321249850,7690,7670,7690,7670,561
|
|
20240117,133200,7316942660,7670,7670,7670,7670,1294
|
|
20240117,133100,7307017680,7670,7660,7670,7660,816
|
|
20240117,133000,7300763310,7660,7660,7670,7650,1630
|
|
20240117,132900,7288281710,7660,7670,7670,7650,1703
|
|
20240117,132800,7275231010,7670,7660,7670,7660,428
|
|
20240117,132700,7271951780,7680,7650,7690,7640,3883
|
|
20240117,132600,7242241550,7700,7690,7700,7650,23750
|
|
20240117,132500,7060169950,7700,7700,7700,7690,2237
|
|
20240117,132400,7042962400,7700,7700,7700,7690,1334
|
|
20240117,132300,7032701800,7700,7690,7700,7690,189
|
|
20240117,132200,7031246770,7700,7690,7700,7680,509
|
|
20240117,132100,7027332250,7710,7700,7710,7690,1881
|
|
20240117,132000,7012852410,7700,7710,7720,7700,2134
|
|
20240117,131900,6996393960,7720,7710,7720,7710,563
|
|
20240117,131800,6992048150,7720,7720,7730,7720,233
|
|
20240117,131700,6990248390,7740,7720,7740,7700,6341
|
|
20240117,131600,6941237270,7720,7700,7720,7700,5488
|
|
20240117,131500,6898924840,7700,7700,7700,7690,309
|
|
20240117,131400,6896547150,7700,7720,7720,7700,327
|
|
20240117,131300,6894023050,7720,7690,7720,7670,1270
|
|
20240117,131200,6884277970,7720,7710,7720,7710,117
|
|
20240117,131100,6883375280,7720,7720,7720,7670,1273
|
|
20240117,131000,6873604670,7730,7710,7730,7680,6019
|
|
20240117,130900,6827295090,7690,7690,7710,7690,665
|
|
20240117,130800,6822181200,7690,7710,7710,7690,833
|
|
20240117,130700,6815762120,7730,7710,7730,7710,521
|
|
20240117,130600,6811741410,7670,7690,7710,7670,6324
|
|
20240117,130500,6763128540,7700,7680,7700,7680,1946
|
|
20240117,130400,6748174650,7680,7670,7680,7670,2109
|
|
20240117,130300,6731997120,7670,7680,7680,7670,265
|
|
20240117,130200,6729964070,7680,7670,7680,7670,1495
|
|
20240117,130100,6718496100,7680,7670,7680,7660,1240
|
|
20240117,130000,6708985940,7670,7670,7690,7660,1334
|
|
20240117,125900,6698752550,7690,7670,7690,7670,1555
|
|
20240117,125800,6686824620,7700,7690,7700,7680,1248
|
|
20240117,125700,6677235570,7690,7680,7690,7680,624
|
|
20240117,125600,6672440820,7690,7690,7690,7680,76
|
|
20240117,125500,6671856880,7700,7700,7700,7670,5550
|
|
20240117,125400,6629209390,7700,7690,7700,7690,509
|
|
20240117,125300,6625293590,7690,7700,7700,7690,854
|
|
20240117,125200,6618725060,7700,7700,7700,7690,461
|
|
20240117,125100,6615177360,7700,7690,7700,7690,1181
|
|
20240117,125000,6606095220,7690,7690,7690,7680,18
|
|
20240117,124900,6605956900,7680,7690,7690,7680,145
|
|
20240117,124800,6604842750,7690,7690,7700,7680,1967
|
|
20240117,124700,6589730380,7700,7700,7700,7690,151
|
|
20240117,124600,6588568820,7700,7700,7700,7690,58
|
|
20240117,124500,6588122760,7690,7690,7700,7690,620
|
|
20240117,124400,6583354210,7690,7690,7700,7690,295
|
|
20240117,124300,6581085330,7690,7680,7700,7670,3166
|
|
20240117,124200,6556767400,7700,7690,7710,7690,1170
|
|
20240117,124100,6547760450,7700,7680,7700,7680,1208
|
|
20240117,124000,6538478010,7680,7680,7690,7680,1999
|
|
20240117,123900,6523123910,7680,7690,7690,7670,5984
|
|
20240117,123800,6477202050,7690,7700,7700,7680,1607
|
|
20240117,123700,6464843730,7700,7690,7710,7690,1035
|
|
20240117,123600,6456880540,7690,7690,7690,7680,4172
|
|
20240117,123500,6424828070,7680,7720,7720,7680,6940
|
|
20240117,123400,6371435010,7720,7720,7720,7720,126
|
|
20240117,123300,6370462290,7710,7720,7720,7710,519
|
|
20240117,123200,6366460460,7720,7710,7720,7710,465
|
|
20240117,123100,6362875300,7720,7720,7720,7710,4590
|
|
20240117,123000,6327480500,7720,7720,7730,7720,1240
|
|
20240117,122900,6317905870,7720,7710,7730,7700,1213
|
|
20240117,122800,6308546300,7710,7720,7720,7700,1747
|
|
20240117,122700,6295092300,7720,7710,7720,7700,115
|
|
20240117,122600,6294205860,7720,7710,7720,7710,1727
|
|
20240117,122500,6280889970,7710,7720,7720,7700,1783
|
|
20240117,122400,6267154380,7720,7720,7730,7700,5354
|
|
20240117,122300,6225901110,7730,7710,7730,7710,1577
|
|
20240117,122200,6213739080,7730,7720,7730,7710,507
|
|
20240117,122100,6209825750,7720,7720,7730,7710,847
|
|
20240117,122000,6203291560,7710,7720,7720,7710,45
|
|
20240117,121900,6202944500,7720,7730,7730,7710,505
|
|
20240117,121800,6199048500,7710,7730,7730,7700,857
|
|
20240117,121700,6192441500,7730,7730,7730,7720,203
|
|
20240117,121600,6190873220,7700,7720,7730,7700,15172
|
|
20240117,121500,6073996640,7730,7710,7730,7710,566
|
|
20240117,121400,6069625030,7710,7720,7740,7700,7710
|
|
20240117,121300,6010207210,7740,7730,7740,7700,7443
|
|
20240117,121200,5952825800,7730,7730,7740,7720,2013
|
|
20240117,121100,5937279520,7730,7740,7740,7730,240
|
|
20240117,121000,5935423710,7740,7740,7740,7730,1195
|
|
20240117,120900,5926185330,7740,7740,7740,7730,778
|
|
20240117,120800,5920170110,7740,7740,7740,7730,469
|
|
20240117,120700,5916542110,7740,7740,7750,7740,600
|
|
20240117,120600,5911897140,7740,7740,7750,7720,3137
|
|
20240117,120500,5887633410,7740,7750,7760,7740,2153
|
|
20240117,120400,5870951600,7760,7760,7760,7750,312
|
|
20240117,120300,5868533480,7760,7760,7770,7760,1432
|
|
20240117,120200,5857420730,7760,7760,7760,7760,315
|
|
20240117,120100,5854976330,7760,7780,7790,7750,2968
|
|
20240117,120000,5831928310,7790,7790,7790,7770,151
|
|
20240117,115900,5830754850,7780,7780,7790,7780,112
|
|
20240117,115800,5829883440,7790,7770,7790,7750,3373
|
|
20240117,115700,5803675810,7780,7770,7790,7760,4358
|
|
20240117,115600,5769818850,7790,7790,7790,7760,752
|
|
20240117,115500,5763975420,7790,7760,7790,7760,149
|
|
20240117,115400,5762817630,7760,7760,7760,7760,69
|
|
20240117,115300,5762282190,7760,7760,7770,7730,4170
|
|
20240117,115200,5730025850,7760,7760,7760,7760,417
|
|
20240117,115100,5726789930,7760,7740,7760,7730,829
|
|
20240117,115000,5720374290,7740,7740,7740,7730,665
|
|
20240117,114900,5715233760,7740,7750,7750,7730,557
|
|
20240117,114800,5710924700,7740,7730,7740,7720,2083
|
|
20240117,114700,5694818350,7730,7740,7740,7710,7515
|
|
20240117,114600,5636812340,7740,7740,7740,7740,159
|
|
20240117,114500,5635581680,7730,7730,7740,7730,1422
|
|
20240117,114400,5624580120,7730,7740,7760,7730,4762
|
|
20240117,114300,5587744900,7750,7750,7750,7740,191
|
|
20240117,114200,5586266290,7740,7750,7760,7730,5581
|
|
20240117,114100,5543061700,7750,7770,7770,7750,1223
|
|
20240117,114000,5533575150,7770,7770,7780,7760,1047
|
|
20240117,113900,5525440950,7770,7750,7770,7750,1018
|
|
20240117,113800,5517536710,7750,7750,7770,7750,1053
|
|
20240117,113700,5509374510,7740,7750,7770,7740,4298
|
|
20240117,113600,5476072480,7750,7770,7780,7750,10364
|
|
20240117,113500,5395690230,7770,7770,7770,7760,3361
|
|
20240117,113400,5369606590,7770,7790,7790,7770,3268
|
|
20240117,113300,5344204740,7780,7790,7790,7780,94
|
|
20240117,113200,5343472530,7790,7800,7800,7790,211
|
|
20240117,113100,5341828080,7800,7800,7800,7800,64
|
|
20240117,113000,5341328880,7790,7790,7790,7780,75
|
|
20240117,112900,5340744910,7790,7790,7790,7780,319
|
|
20240117,112800,5338263010,7780,7810,7810,7780,2038
|
|
20240117,112700,5322388580,7810,7800,7810,7800,1242
|
|
20240117,112600,5312700480,7780,7790,7800,7780,1313
|
|
20240117,112500,5302473230,7800,7800,7800,7790,741
|
|
20240117,112400,5296698360,7790,7820,7820,7790,528
|
|
20240117,112300,5292585090,7820,7800,7820,7770,6783
|
|
20240117,112200,5239768780,7810,7810,7810,7800,1487
|
|
20240117,112100,5228157120,7820,7820,7820,7810,1097
|
|
20240117,112000,5219585640,7820,7840,7840,7810,579
|
|
20240117,111900,5215058410,7830,7850,7850,7830,1054
|
|
20240117,111800,5206800400,7850,7860,7870,7840,1601
|
|
20240117,111700,5194226180,7850,7850,7860,7840,1227
|
|
20240117,111600,5184601020,7840,7840,7850,7840,354
|
|
20240117,111500,5181825590,7850,7850,7860,7840,770
|
|
20240117,111400,5175786660,7850,7840,7850,7840,287
|
|
20240117,111300,5173534150,7840,7840,7840,7840,1
|
|
20240117,111200,5173526310,7850,7850,7850,7850,227
|
|
20240117,111100,5171744360,7850,7840,7850,7830,841
|
|
20240117,111000,5165152070,7840,7820,7840,7810,1076
|
|
20240117,110900,5156732150,7820,7810,7820,7800,779
|
|
20240117,110800,5150650900,7800,7790,7810,7790,970
|
|
20240117,110700,5143087070,7790,7790,7800,7790,419
|
|
20240117,110600,5139822710,7790,7800,7800,7780,2080
|
|
20240117,110500,5123625980,7800,7800,7810,7800,1133
|
|
20240117,110400,5114788500,7800,7810,7810,7800,591
|
|
20240117,110300,5110176590,7810,7810,7820,7800,663
|
|
20240117,110200,5104998830,7810,7820,7820,7800,1623
|
|
20240117,110100,5092322710,7820,7820,7830,7820,1482
|
|
20240117,110000,5080732990,7830,7820,7830,7820,153
|
|
20240117,105900,5079535600,7830,7830,7830,7820,540
|
|
20240117,105800,5075307940,7830,7830,7830,7820,223
|
|
20240117,105700,5073563660,7820,7840,7840,7820,1008
|
|
20240117,105600,5065668120,7840,7840,7850,7830,756
|
|
20240117,105500,5059739400,7820,7830,7840,7820,2456
|
|
20240117,105400,5040531880,7820,7840,7840,7810,3442
|
|
20240117,105300,5013617580,7850,7850,7860,7850,613
|
|
20240117,105200,5008805510,7860,7860,7860,7850,1271
|
|
20240117,105100,4998818460,7860,7820,7860,7820,2217
|
|
20240117,105000,4981427210,7830,7820,7830,7810,690
|
|
20240117,104900,4976033600,7820,7810,7820,7810,1361
|
|
20240117,104800,4965390740,7820,7820,7830,7820,1626
|
|
20240117,104700,4952675340,7820,7820,7830,7810,1723
|
|
20240117,104600,4939201750,7820,7830,7830,7820,936
|
|
20240117,104500,4931882050,7820,7820,7850,7820,338
|
|
20240117,104400,4929236720,7850,7800,7850,7800,8177
|
|
20240117,104300,4865359170,7800,7800,7810,7790,3259
|
|
20240117,104200,4839946720,7790,7810,7810,7790,2868
|
|
20240117,104100,4817577380,7800,7810,7810,7790,2963
|
|
20240117,104000,4794464100,7810,7800,7810,7790,7280
|
|
20240117,103900,4737682450,7810,7820,7820,7810,1387
|
|
20240117,103800,4726846780,7820,7840,7840,7820,4195
|
|
20240117,103700,4694033870,7840,7840,7850,7840,169
|
|
20240117,103600,4692708660,7820,7850,7850,7820,1310
|
|
20240117,103500,4682451680,7850,7850,7850,7820,1646
|
|
20240117,103400,4669578760,7820,7830,7850,7820,865
|
|
20240117,103300,4662808000,7850,7850,7850,7830,1022
|
|
20240117,103200,4654805380,7850,7850,7850,7850,2121
|
|
20240117,103100,4638155530,7850,7860,7860,7830,494
|
|
20240117,103000,4634280450,7850,7850,7870,7850,1567
|
|
20240117,102900,4621971160,7860,7890,7890,7860,251
|
|
20240117,102800,4619998130,7890,7880,7890,7850,3215
|
|
20240117,102700,4594672310,7880,7830,7880,7830,3191
|
|
20240117,102600,4569591600,7850,7840,7850,7830,928
|
|
20240117,102500,4562315240,7840,7850,7850,7840,705
|
|
20240117,102400,4556786020,7850,7850,7850,7840,2358
|
|
20240117,102300,4538282950,7850,7850,7860,7820,2862
|
|
20240117,102200,4515827540,7850,7800,7850,7800,4623
|
|
20240117,102100,4479633930,7820,7820,7820,7790,3804
|
|
20240117,102000,4449931530,7810,7820,7830,7810,2238
|
|
20240117,101900,4432440610,7830,7830,7830,7820,981
|
|
20240117,101800,4424759420,7830,7800,7840,7800,3147
|
|
20240117,101700,4400163040,7810,7800,7820,7790,1914
|
|
20240117,101600,4385216390,7800,7800,7810,7800,22
|
|
20240117,101500,4385044710,7800,7790,7810,7780,5511
|
|
20240117,101400,4342085460,7790,7810,7810,7790,2582
|
|
20240117,101300,4321963020,7800,7800,7810,7800,4372
|
|
20240117,101200,4287842010,7800,7800,7810,7790,3838
|
|
20240117,101100,4257925820,7800,7800,7810,7790,3512
|
|
20240117,101000,4230532730,7790,7780,7810,7760,1602
|
|
20240117,100900,4218041650,7760,7760,7790,7740,12439
|
|
20240117,100800,4121653710,7750,7760,7780,7750,11216
|
|
20240117,100700,4034670270,7760,7780,7790,7760,3281
|
|
20240117,100600,4009177720,7780,7800,7800,7780,12287
|
|
20240117,100500,3913488770,7800,7820,7820,7800,1754
|
|
20240117,100400,3899806390,7820,7810,7830,7800,1865
|
|
20240117,100300,3885250880,7810,7800,7830,7790,3710
|
|
20240117,100200,3856321350,7820,7800,7820,7790,4390
|
|
20240117,100100,3822077240,7800,7800,7810,7790,4871
|
|
20240117,100000,3784084340,7810,7800,7810,7790,6080
|
|
20240117,095900,3736664910,7800,7830,7830,7800,15747
|
|
20240117,095800,3613744580,7820,7860,7870,7820,26135
|
|
20240117,095700,3408644690,7860,7870,7870,7860,905
|
|
20240117,095600,3401525090,7870,7880,7880,7860,2839
|
|
20240117,095500,3379175360,7870,7870,7880,7860,2563
|
|
20240117,095400,3359016420,7870,7870,7880,7870,2449
|
|
20240117,095300,3339737190,7870,7890,7890,7870,2078
|
|
20240117,095200,3323368540,7880,7900,7900,7880,1624
|
|
20240117,095100,3310565240,7910,7910,7910,7890,2783
|
|
20240117,095000,3288580880,7910,7920,7920,7900,1325
|
|
20240117,094900,3278112580,7920,7920,7920,7900,2187
|
|
20240117,094800,3260804500,7920,7940,7950,7920,1886
|
|
20240117,094700,3245843760,7940,7950,7950,7930,641
|
|
20240117,094600,3240754940,7940,7940,7940,7930,1232
|
|
20240117,094500,3230981780,7930,7950,7950,7930,256
|
|
20240117,094400,3228951170,7950,7960,7960,7950,5468
|
|
20240117,094300,3185479160,7960,7900,7960,7890,6709
|
|
20240117,094200,3132191440,7880,7930,7930,7880,4456
|
|
20240117,094100,3096973500,7930,7890,7930,7890,6208
|
|
20240117,094000,3047839660,7890,7910,7910,7890,1367
|
|
20240117,093900,3037032790,7900,7910,7910,7850,5152
|
|
20240117,093800,2996499380,7910,7890,7910,7890,3174
|
|
20240117,093700,2971424850,7890,7890,7900,7870,3550
|
|
20240117,093600,2943443550,7890,7870,7900,7860,3986
|
|
20240117,093500,2912065380,7870,7860,7880,7860,2190
|
|
20240117,093400,2894840150,7860,7880,7880,7860,6934
|
|
20240117,093300,2840273180,7880,7900,7900,7870,10241
|
|
20240117,093200,2759479440,7900,7900,7910,7890,3465
|
|
20240117,093100,2732114570,7900,7910,7910,7900,4858
|
|
20240117,093000,2693735530,7910,7910,7920,7900,2903
|
|
20240117,092900,2670775390,7920,7940,7950,7920,3296
|
|
20240117,092800,2644650810,7950,7950,7960,7930,1771
|
|
20240117,092700,2630579550,7960,7960,7960,7930,3519
|
|
20240117,092600,2602620290,7950,7970,7980,7950,12655
|
|
20240117,092500,2501811080,7970,7940,7970,7940,8750
|
|
20240117,092400,2432295020,7930,7900,7940,7880,9252
|
|
20240117,092300,2358993730,7900,7900,7930,7880,5731
|
|
20240117,092200,2313708020,7900,7870,7900,7860,5295
|
|
20240117,092100,2272046100,7870,7860,7870,7850,12751
|
|
20240117,092000,2171827060,7860,7860,7870,7840,18279
|
|
20240117,091900,2028307370,7860,7870,7870,7850,14496
|
|
20240117,091800,1914319430,7870,7880,7910,7870,9116
|
|
20240117,091700,1842514650,7890,7890,7920,7880,7315
|
|
20240117,091600,1784784950,7920,7900,7920,7880,34440
|
|
20240117,091500,1512836910,7910,7920,7930,7910,4606
|
|
20240117,091400,1476382530,7930,7920,7940,7910,11447
|
|
20240117,091300,1385747890,7930,7910,7930,7910,2835
|
|
20240117,091200,1363296900,7910,7940,7940,7910,11597
|
|
20240117,091100,1271467090,7940,7920,7950,7920,2986
|
|
20240117,091000,1247779650,7920,7940,7940,7920,6883
|
|
20240117,090900,1193161890,7940,7950,7970,7930,4390
|
|
20240117,090800,1158268990,7950,7930,7950,7900,22958
|
|
20240117,090700,976478050,7940,7970,7990,7940,14460
|
|
20240117,090600,861510680,7970,7950,8000,7920,9589
|
|
20240117,090500,785263360,7940,8060,8060,7910,39622
|
|
20240117,090400,468230840,8060,8090,8100,8060,9636
|
|
20240117,090300,390470240,8110,8040,8120,8040,6199
|
|
20240117,090200,340347620,8040,8090,8100,8030,18985
|
|
20240117,090100,187071360,8090,8100,8100,8060,7284
|
|
20240117,090000,128231380,8100,8170,8190,8040,15695
|