671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,200800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,200700,2876698140,6770,6770,6770,6770,0
|
|
20240117,200600,2876698140,6770,6770,6770,6770,0
|
|
20240117,200500,2876698140,6770,6770,6770,6770,0
|
|
20240117,200400,2876698140,6770,6770,6770,6770,0
|
|
20240117,200300,2876698140,6770,6770,6770,6770,0
|
|
20240117,200200,2876698140,6770,6770,6770,6770,0
|
|
20240117,200100,2876698140,6770,6770,6770,6770,0
|
|
20240117,200000,2876698140,6770,6770,6770,6770,0
|
|
20240117,195900,2876698140,6770,6770,6770,6770,0
|
|
20240117,195800,2876698140,6770,6770,6770,6770,0
|
|
20240117,195700,2876698140,6770,6770,6770,6770,0
|
|
20240117,195600,2876698140,6770,6770,6770,6770,0
|
|
20240117,195500,2876698140,6770,6770,6770,6770,0
|
|
20240117,195400,2876698140,6770,6770,6770,6770,0
|
|
20240117,195300,2876698140,6770,6770,6770,6770,0
|
|
20240117,195200,2876698140,6770,6770,6770,6770,0
|
|
20240117,195100,2876698140,6770,6770,6770,6770,0
|
|
20240117,195000,2876698140,6770,6770,6770,6770,0
|
|
20240117,194900,2876698140,6770,6770,6770,6770,0
|
|
20240117,194800,2876698140,6770,6770,6770,6770,0
|
|
20240117,194700,2876698140,6770,6770,6770,6770,0
|
|
20240117,194600,2876698140,6770,6770,6770,6770,0
|
|
20240117,194500,2876698140,6770,6770,6770,6770,0
|
|
20240117,194400,2876698140,6770,6770,6770,6770,0
|
|
20240117,194300,2876698140,6770,6770,6770,6770,0
|
|
20240117,194200,2876698140,6770,6770,6770,6770,0
|
|
20240117,194100,2876698140,6770,6770,6770,6770,0
|
|
20240117,194000,2876698140,6770,6770,6770,6770,0
|
|
20240117,193900,2876698140,6770,6770,6770,6770,0
|
|
20240117,193800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,193700,2876698140,6770,6770,6770,6770,0
|
|
20240117,193600,2876698140,6770,6770,6770,6770,0
|
|
20240117,193500,2876698140,6770,6770,6770,6770,0
|
|
20240117,193400,2876698140,6770,6770,6770,6770,0
|
|
20240117,193300,2876698140,6770,6770,6770,6770,0
|
|
20240117,193200,2876698140,6770,6770,6770,6770,0
|
|
20240117,193100,2876698140,6770,6770,6770,6770,0
|
|
20240117,193000,2876698140,6770,6770,6770,6770,0
|
|
20240117,192900,2876698140,6770,6770,6770,6770,0
|
|
20240117,192800,2876698140,6770,6770,6770,6770,0
|
|
20240117,192700,2876698140,6770,6770,6770,6770,0
|
|
20240117,192600,2876698140,6770,6770,6770,6770,0
|
|
20240117,192500,2876698140,6770,6770,6770,6770,0
|
|
20240117,192400,2876698140,6770,6770,6770,6770,0
|
|
20240117,192300,2876698140,6770,6770,6770,6770,0
|
|
20240117,192200,2876698140,6770,6770,6770,6770,0
|
|
20240117,192100,2876698140,6770,6770,6770,6770,0
|
|
20240117,192000,2876698140,6770,6770,6770,6770,0
|
|
20240117,191900,2876698140,6770,6770,6770,6770,0
|
|
20240117,191800,2876698140,6770,6770,6770,6770,0
|
|
20240117,191700,2876698140,6770,6770,6770,6770,0
|
|
20240117,191600,2876698140,6770,6770,6770,6770,0
|
|
20240117,191500,2876698140,6770,6770,6770,6770,0
|
|
20240117,191400,2876698140,6770,6770,6770,6770,0
|
|
20240117,191300,2876698140,6770,6770,6770,6770,0
|
|
20240117,191200,2876698140,6770,6770,6770,6770,0
|
|
20240117,191100,2876698140,6770,6770,6770,6770,0
|
|
20240117,191000,2876698140,6770,6770,6770,6770,0
|
|
20240117,190900,2876698140,6770,6770,6770,6770,0
|
|
20240117,190800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,190700,2876698140,6770,6770,6770,6770,0
|
|
20240117,190600,2876698140,6770,6770,6770,6770,0
|
|
20240117,190500,2876698140,6770,6770,6770,6770,0
|
|
20240117,190400,2876698140,6770,6770,6770,6770,0
|
|
20240117,190300,2876698140,6770,6770,6770,6770,0
|
|
20240117,190200,2876698140,6770,6770,6770,6770,0
|
|
20240117,190100,2876698140,6770,6770,6770,6770,0
|
|
20240117,190000,2876698140,6770,6770,6770,6770,0
|
|
20240117,185900,2876698140,6770,6770,6770,6770,0
|
|
20240117,185800,2876698140,6770,6770,6770,6770,0
|
|
20240117,185700,2876698140,6770,6770,6770,6770,0
|
|
20240117,185600,2876698140,6770,6770,6770,6770,0
|
|
20240117,185500,2876698140,6770,6770,6770,6770,0
|
|
20240117,185400,2876698140,6770,6770,6770,6770,0
|
|
20240117,185300,2876698140,6770,6770,6770,6770,0
|
|
20240117,185200,2876698140,6770,6770,6770,6770,0
|
|
20240117,185100,2876698140,6770,6770,6770,6770,0
|
|
20240117,185000,2876698140,6770,6770,6770,6770,0
|
|
20240117,184900,2876698140,6770,6770,6770,6770,0
|
|
20240117,184800,2876698140,6770,6770,6770,6770,0
|
|
20240117,184700,2876698140,6770,6770,6770,6770,0
|
|
20240117,184600,2876698140,6770,6770,6770,6770,0
|
|
20240117,184500,2876698140,6770,6770,6770,6770,0
|
|
20240117,184400,2876698140,6770,6770,6770,6770,0
|
|
20240117,184300,2876698140,6770,6770,6770,6770,0
|
|
20240117,184200,2876698140,6770,6770,6770,6770,0
|
|
20240117,184100,2876698140,6770,6770,6770,6770,0
|
|
20240117,184000,2876698140,6770,6770,6770,6770,0
|
|
20240117,183900,2876698140,6770,6770,6770,6770,0
|
|
20240117,183800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,183700,2876698140,6770,6770,6770,6770,0
|
|
20240117,183600,2876698140,6770,6770,6770,6770,0
|
|
20240117,183500,2876698140,6770,6770,6770,6770,0
|
|
20240117,183400,2876698140,6770,6770,6770,6770,0
|
|
20240117,183300,2876698140,6770,6770,6770,6770,0
|
|
20240117,183200,2876698140,6770,6770,6770,6770,0
|
|
20240117,183100,2876698140,6770,6770,6770,6770,0
|
|
20240117,183000,2876698140,6770,6770,6770,6770,0
|
|
20240117,182900,2876698140,6770,6770,6770,6770,0
|
|
20240117,182800,2876698140,6770,6770,6770,6770,0
|
|
20240117,182700,2876698140,6770,6770,6770,6770,0
|
|
20240117,182600,2876698140,6770,6770,6770,6770,0
|
|
20240117,182500,2876698140,6770,6770,6770,6770,0
|
|
20240117,182400,2876698140,6770,6770,6770,6770,0
|
|
20240117,182300,2876698140,6770,6770,6770,6770,0
|
|
20240117,182200,2876698140,6770,6770,6770,6770,0
|
|
20240117,182100,2876698140,6770,6770,6770,6770,0
|
|
20240117,182000,2876698140,6770,6770,6770,6770,0
|
|
20240117,181900,2876698140,6770,6770,6770,6770,0
|
|
20240117,181800,2876698140,6770,6770,6770,6770,0
|
|
20240117,181700,2876698140,6770,6770,6770,6770,0
|
|
20240117,181600,2876698140,6770,6770,6770,6770,0
|
|
20240117,181500,2876698140,6770,6770,6770,6770,0
|
|
20240117,181400,2876698140,6770,6770,6770,6770,0
|
|
20240117,181300,2876698140,6770,6770,6770,6770,0
|
|
20240117,181200,2876698140,6770,6770,6770,6770,0
|
|
20240117,181100,2876698140,6770,6770,6770,6770,0
|
|
20240117,181000,2876698140,6770,6770,6770,6770,0
|
|
20240117,180900,2876698140,6770,6770,6770,6770,0
|
|
20240117,180800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,180700,2876698140,6770,6770,6770,6770,0
|
|
20240117,180600,2876698140,6770,6770,6770,6770,0
|
|
20240117,180500,2876698140,6770,6770,6770,6770,0
|
|
20240117,180400,2876698140,6770,6770,6770,6770,0
|
|
20240117,180300,2876698140,6770,6770,6770,6770,0
|
|
20240117,180200,2876698140,6770,6770,6770,6770,0
|
|
20240117,180100,2876698140,6770,6770,6770,6770,0
|
|
20240117,180000,2876698140,6770,6770,6770,6770,0
|
|
20240117,175900,2876698140,6770,6770,6770,6770,0
|
|
20240117,175800,2876698140,6770,6770,6770,6770,0
|
|
20240117,175700,2876698140,6770,6770,6770,6770,0
|
|
20240117,175600,2876698140,6770,6770,6770,6770,0
|
|
20240117,175500,2876698140,6770,6770,6770,6770,0
|
|
20240117,175400,2876698140,6770,6770,6770,6770,0
|
|
20240117,175300,2876698140,6770,6770,6770,6770,0
|
|
20240117,175200,2876698140,6770,6770,6770,6770,0
|
|
20240117,175100,2876698140,6770,6770,6770,6770,0
|
|
20240117,175000,2876698140,6770,6770,6770,6770,0
|
|
20240117,174900,2876698140,6770,6770,6770,6770,0
|
|
20240117,174800,2876698140,6770,6770,6770,6770,0
|
|
20240117,174700,2876698140,6770,6770,6770,6770,0
|
|
20240117,174600,2876698140,6770,6770,6770,6770,0
|
|
20240117,174500,2876698140,6770,6770,6770,6770,0
|
|
20240117,174400,2876698140,6770,6770,6770,6770,0
|
|
20240117,174300,2876698140,6770,6770,6770,6770,0
|
|
20240117,174200,2876698140,6770,6770,6770,6770,0
|
|
20240117,174100,2876698140,6770,6770,6770,6770,0
|
|
20240117,174000,2876698140,6770,6770,6770,6770,0
|
|
20240117,173900,2876698140,6770,6770,6770,6770,0
|
|
20240117,173800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,173700,2876698140,6770,6770,6770,6770,0
|
|
20240117,173600,2876698140,6770,6770,6770,6770,0
|
|
20240117,173500,2876698140,6770,6770,6770,6770,0
|
|
20240117,173400,2876698140,6770,6770,6770,6770,0
|
|
20240117,173300,2876698140,6770,6770,6770,6770,0
|
|
20240117,173200,2876698140,6770,6770,6770,6770,0
|
|
20240117,173100,2876698140,6770,6770,6770,6770,0
|
|
20240117,173000,2876698140,6770,6770,6770,6770,0
|
|
20240117,172900,2876698140,6770,6770,6770,6770,0
|
|
20240117,172800,2876698140,6770,6770,6770,6770,0
|
|
20240117,172700,2876698140,6770,6770,6770,6770,0
|
|
20240117,172600,2876698140,6770,6770,6770,6770,0
|
|
20240117,172500,2876698140,6770,6770,6770,6770,0
|
|
20240117,172400,2876698140,6770,6770,6770,6770,0
|
|
20240117,172300,2876698140,6770,6770,6770,6770,0
|
|
20240117,172200,2876698140,6770,6770,6770,6770,0
|
|
20240117,172100,2876698140,6770,6770,6770,6770,0
|
|
20240117,172000,2876698140,6770,6770,6770,6770,0
|
|
20240117,171900,2876698140,6770,6770,6770,6770,0
|
|
20240117,171800,2876698140,6770,6770,6770,6770,0
|
|
20240117,171700,2876698140,6770,6770,6770,6770,0
|
|
20240117,171600,2876698140,6770,6770,6770,6770,0
|
|
20240117,171500,2876698140,6770,6770,6770,6770,0
|
|
20240117,171400,2876698140,6770,6770,6770,6770,0
|
|
20240117,171300,2876698140,6770,6770,6770,6770,0
|
|
20240117,171200,2876698140,6770,6770,6770,6770,0
|
|
20240117,171100,2876698140,6770,6770,6770,6770,0
|
|
20240117,171000,2876698140,6770,6770,6770,6770,0
|
|
20240117,170900,2876698140,6770,6770,6770,6770,0
|
|
20240117,170800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,170700,2876698140,6770,6770,6770,6770,0
|
|
20240117,170600,2876698140,6770,6770,6770,6770,0
|
|
20240117,170500,2876698140,6770,6770,6770,6770,0
|
|
20240117,170400,2876698140,6770,6770,6770,6770,0
|
|
20240117,170300,2876698140,6770,6770,6770,6770,0
|
|
20240117,170200,2876698140,6770,6770,6770,6770,0
|
|
20240117,170100,2876698140,6770,6770,6770,6770,0
|
|
20240117,170000,2876698140,6770,6770,6770,6770,0
|
|
20240117,165900,2876698140,6770,6770,6770,6770,0
|
|
20240117,165800,2876698140,6770,6770,6770,6770,0
|
|
20240117,165700,2876698140,6770,6770,6770,6770,0
|
|
20240117,165600,2876698140,6770,6770,6770,6770,0
|
|
20240117,165500,2876698140,6770,6770,6770,6770,0
|
|
20240117,165400,2876698140,6770,6770,6770,6770,0
|
|
20240117,165300,2876698140,6770,6770,6770,6770,0
|
|
20240117,165200,2876698140,6770,6770,6770,6770,0
|
|
20240117,165100,2876698140,6770,6770,6770,6770,0
|
|
20240117,165000,2876698140,6770,6770,6770,6770,0
|
|
20240117,164900,2876698140,6770,6770,6770,6770,0
|
|
20240117,164800,2876698140,6770,6770,6770,6770,0
|
|
20240117,164700,2876698140,6770,6770,6770,6770,0
|
|
20240117,164600,2876698140,6770,6770,6770,6770,0
|
|
20240117,164500,2876698140,6770,6770,6770,6770,0
|
|
20240117,164400,2876698140,6770,6770,6770,6770,0
|
|
20240117,164300,2876698140,6770,6770,6770,6770,0
|
|
20240117,164200,2876698140,6770,6770,6770,6770,0
|
|
20240117,164100,2876698140,6770,6770,6770,6770,0
|
|
20240117,164000,2876698140,6770,6770,6770,6770,0
|
|
20240117,163900,2876698140,6770,6770,6770,6770,0
|
|
20240117,163800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,163700,2876698140,6770,6770,6770,6770,0
|
|
20240117,163600,2876698140,6770,6770,6770,6770,0
|
|
20240117,163500,2876698140,6770,6770,6770,6770,0
|
|
20240117,163400,2876698140,6770,6770,6770,6770,0
|
|
20240117,163300,2876698140,6770,6770,6770,6770,0
|
|
20240117,163200,2876698140,6770,6770,6770,6770,0
|
|
20240117,163100,2876698140,6770,6770,6770,6770,0
|
|
20240117,163000,2876698140,6770,6770,6770,6770,0
|
|
20240117,162900,2876698140,6770,6770,6770,6770,0
|
|
20240117,162800,2876698140,6770,6770,6770,6770,0
|
|
20240117,162700,2876698140,6770,6770,6770,6770,0
|
|
20240117,162600,2876698140,6770,6770,6770,6770,0
|
|
20240117,162500,2876698140,6770,6770,6770,6770,0
|
|
20240117,162400,2876698140,6770,6770,6770,6770,0
|
|
20240117,162300,2876698140,6770,6770,6770,6770,0
|
|
20240117,162200,2876698140,6770,6770,6770,6770,0
|
|
20240117,162100,2876698140,6770,6770,6770,6770,0
|
|
20240117,162000,2876698140,6770,6770,6770,6770,0
|
|
20240117,161900,2876698140,6770,6770,6770,6770,0
|
|
20240117,161800,2876698140,6770,6770,6770,6770,0
|
|
20240117,161700,2876698140,6770,6770,6770,6770,0
|
|
20240117,161600,2876698140,6770,6770,6770,6770,0
|
|
20240117,161500,2876698140,6770,6770,6770,6770,0
|
|
20240117,161400,2876698140,6770,6770,6770,6770,0
|
|
20240117,161300,2876698140,6770,6770,6770,6770,0
|
|
20240117,161200,2876698140,6770,6770,6770,6770,0
|
|
20240117,161100,2876698140,6770,6770,6770,6770,0
|
|
20240117,161000,2876698140,6770,6770,6770,6770,0
|
|
20240117,160900,2876698140,6770,6770,6770,6770,0
|
|
20240117,160800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,160700,2876698140,6770,6770,6770,6770,0
|
|
20240117,160600,2876698140,6770,6770,6770,6770,0
|
|
20240117,160500,2876698140,6770,6770,6770,6770,0
|
|
20240117,160400,2876698140,6770,6770,6770,6770,0
|
|
20240117,160300,2876698140,6770,6770,6770,6770,0
|
|
20240117,160200,2876698140,6770,6770,6770,6770,0
|
|
20240117,160100,2876698140,6770,6770,6770,6770,0
|
|
20240117,160000,2876698140,6770,6770,6770,6770,0
|
|
20240117,155900,2876698140,6770,6770,6770,6770,0
|
|
20240117,155800,2876698140,6770,6770,6770,6770,0
|
|
20240117,155700,2876698140,6770,6770,6770,6770,0
|
|
20240117,155600,2876698140,6770,6770,6770,6770,0
|
|
20240117,155500,2876698140,6770,6770,6770,6770,0
|
|
20240117,155400,2876698140,6770,6770,6770,6770,0
|
|
20240117,155300,2876698140,6770,6770,6770,6770,0
|
|
20240117,155200,2876698140,6770,6770,6770,6770,0
|
|
20240117,155100,2876698140,6770,6770,6770,6770,0
|
|
20240117,155000,2876698140,6770,6770,6770,6770,0
|
|
20240117,154900,2876698140,6770,6770,6770,6770,0
|
|
20240117,154800,2876698140,6770,6770,6770,6770,0
|
|
20240117,154700,2876698140,6770,6770,6770,6770,0
|
|
20240117,154600,2876698140,6770,6770,6770,6770,0
|
|
20240117,154500,2876698140,6770,6770,6770,6770,0
|
|
20240117,154400,2876698140,6770,6770,6770,6770,0
|
|
20240117,154300,2876698140,6770,6770,6770,6770,0
|
|
20240117,154200,2876698140,6770,6770,6770,6770,0
|
|
20240117,154100,2876698140,6770,6770,6770,6770,0
|
|
20240117,154000,2876698140,6770,6770,6770,6770,0
|
|
20240117,153900,2876698140,6770,6770,6770,6770,0
|
|
20240117,153800,2876698140,6770,6770,6770,6770,5537
|
|
20240117,153700,2876698140,6770,6770,6770,6770,0
|
|
20240117,153600,2876698140,6770,6770,6770,6770,0
|
|
20240117,153500,2876698140,6770,6770,6770,6770,0
|
|
20240117,153400,2876698140,6770,6770,6770,6770,0
|
|
20240117,153300,2876698140,6770,6770,6770,6770,0
|
|
20240117,153200,2876698140,6770,6770,6770,6770,0
|
|
20240117,153100,2876698140,6770,6770,6770,6770,0
|
|
20240117,153000,2876698140,6770,6770,6770,6770,5537
|
|
20240117,152900,2839212650,6800,6800,6800,6800,0
|
|
20240117,152800,2839212650,6800,6800,6800,6800,0
|
|
20240117,152700,2839212650,6800,6800,6800,6800,0
|
|
20240117,152600,2839212650,6800,6800,6800,6800,0
|
|
20240117,152500,2839212650,6800,6800,6800,6800,0
|
|
20240117,152400,2839212650,6800,6800,6800,6800,0
|
|
20240117,152300,2839212650,6800,6800,6800,6800,0
|
|
20240117,152200,2839212650,6800,6800,6800,6800,0
|
|
20240117,152100,2839212650,6800,6800,6800,6800,0
|
|
20240117,152000,2839212650,6800,6800,6800,6800,0
|
|
20240117,151900,2839212650,6800,6780,6810,6740,3894
|
|
20240117,151800,2812801920,6780,6760,6780,6760,750
|
|
20240117,151700,2807728390,6760,6740,6760,6740,1319
|
|
20240117,151600,2798817040,6750,6750,6760,6730,582
|
|
20240117,151500,2794894690,6760,6740,6760,6730,1944
|
|
20240117,151400,2781803840,6740,6750,6750,6730,59
|
|
20240117,151300,2781406660,6750,6750,6760,6740,577
|
|
20240117,151200,2777512850,6750,6750,6750,6750,1003
|
|
20240117,151100,2770742600,6740,6740,6750,6740,1568
|
|
20240117,151000,2760174230,6750,6740,6760,6740,275
|
|
20240117,150900,2758319560,6750,6740,6750,6740,8
|
|
20240117,150800,2758265570,6750,6750,6750,6750,109
|
|
20240117,150700,2757529820,6760,6750,6760,6750,6
|
|
20240117,150600,2757489310,6760,6750,6760,6750,252
|
|
20240117,150500,2755788290,6760,6750,6760,6750,106
|
|
20240117,150400,2755072730,6750,6740,6750,6740,285
|
|
20240117,150300,2753151790,6740,6740,6740,6740,149
|
|
20240117,150200,2752147530,6730,6740,6740,6730,97
|
|
20240117,150100,2751493800,6740,6730,6740,6730,185
|
|
20240117,150000,2750247420,6730,6730,6730,6730,14
|
|
20240117,145900,2750153200,6720,6720,6720,6720,55
|
|
20240117,145800,2749783600,6730,6720,6730,6720,4
|
|
20240117,145700,2749756700,6710,6700,6710,6700,669
|
|
20240117,145600,2745269180,6700,6710,6710,6700,3305
|
|
20240117,145500,2723107720,6710,6710,6710,6710,303
|
|
20240117,145400,2721074590,6720,6710,6720,6710,1060
|
|
20240117,145300,2713960990,6710,6710,6710,6710,0
|
|
20240117,145200,2713960990,6710,6710,6720,6710,5
|
|
20240117,145100,2713927420,6720,6710,6720,6710,3453
|
|
20240117,145000,2690747340,6720,6710,6730,6710,3855
|
|
20240117,144900,2664879740,6710,6730,6740,6710,136
|
|
20240117,144800,2663963160,6720,6730,6740,6710,30
|
|
20240117,144700,2663761270,6730,6720,6740,6720,226
|
|
20240117,144600,2662240140,6730,6720,6730,6720,7
|
|
20240117,144500,2662193050,6730,6720,6730,6720,12
|
|
20240117,144400,2662112310,6730,6720,6740,6710,974
|
|
20240117,144300,2655566750,6720,6720,6720,6710,350
|
|
20240117,144200,2653214820,6710,6710,6720,6710,25
|
|
20240117,144100,2653046840,6720,6710,6720,6710,669
|
|
20240117,144000,2648555810,6720,6730,6740,6720,6785
|
|
20240117,143900,2602960560,6740,6730,6740,6720,34
|
|
20240117,143800,2602731610,6740,6730,6740,6730,109
|
|
20240117,143700,2601997940,6730,6730,6730,6730,1
|
|
20240117,143600,2601991210,6730,6730,6730,6730,6
|
|
20240117,143500,2601950830,6730,6730,6730,6720,592
|
|
20240117,143400,2597970280,6730,6730,6730,6730,1413
|
|
20240117,143300,2588460790,6730,6730,6740,6730,928
|
|
20240117,143200,2582215150,6740,6730,6740,6730,153
|
|
20240117,143100,2581184920,6730,6740,6740,6730,285
|
|
20240117,143000,2579264030,6750,6740,6750,6740,26
|
|
20240117,142900,2579088590,6740,6740,6740,6740,125
|
|
20240117,142800,2578246090,6740,6740,6740,6740,504
|
|
20240117,142700,2574849130,6740,6740,6750,6740,1313
|
|
20240117,142600,2565999400,6740,6740,6750,6740,159
|
|
20240117,142500,2564927640,6750,6740,6750,6740,16
|
|
20240117,142400,2564819670,6750,6740,6750,6740,6
|
|
20240117,142300,2564779220,6740,6750,6750,6740,138
|
|
20240117,142200,2563848720,6760,6750,6760,6750,6
|
|
20240117,142100,2563808170,6750,6760,6760,6750,6
|
|
20240117,142000,2563767650,6760,6750,6760,6750,23
|
|
20240117,141900,2563612190,6750,6750,6750,6750,3
|
|
20240117,141800,2563591940,6750,6750,6750,6750,2
|
|
20240117,141700,2563578440,6730,6760,6760,6730,5001
|
|
20240117,141600,2529862040,6790,6790,6790,6790,0
|
|
20240117,141500,2529862040,6790,6790,6790,6790,1
|
|
20240117,141400,2529855250,6760,6750,6760,6750,1912
|
|
20240117,141300,2516948750,6760,6760,6760,6760,0
|
|
20240117,141200,2516948750,6760,6760,6760,6760,36
|
|
20240117,141100,2516705390,6760,6770,6770,6760,1260
|
|
20240117,141000,2508186920,6770,6770,6770,6770,1
|
|
20240117,140900,2508180150,6770,6770,6770,6770,0
|
|
20240117,140800,2508180150,6770,6770,6770,6770,0
|
|
20240117,140700,2508180150,6770,6770,6770,6770,554
|
|
20240117,140600,2504429570,6780,6780,6780,6780,1710
|
|
20240117,140500,2492835770,6800,6780,6800,6780,107
|
|
20240117,140400,2492110200,6790,6780,6790,6780,1202
|
|
20240117,140300,2483950640,6780,6780,6780,6770,331
|
|
20240117,140200,2481709380,6770,6770,6770,6770,99
|
|
20240117,140100,2481039150,6780,6780,6780,6780,1
|
|
20240117,140000,2481032370,6770,6770,6770,6770,0
|
|
20240117,135900,2481032370,6770,6770,6770,6770,149
|
|
20240117,135800,2480023640,6760,6760,6760,6760,8
|
|
20240117,135700,2479969560,6770,6770,6770,6770,99
|
|
20240117,135600,2479299330,6760,6760,6760,6760,50
|
|
20240117,135500,2478961330,6740,6740,6740,6740,0
|
|
20240117,135400,2478961330,6740,6750,6750,6740,140
|
|
20240117,135300,2478017210,6740,6810,6810,6740,1508
|
|
20240117,135200,2467835240,6830,6800,6830,6800,1500
|
|
20240117,135100,2457599830,6780,6790,6800,6780,163
|
|
20240117,135000,2456492580,6800,6810,6810,6790,657
|
|
20240117,134900,2452021020,6810,6800,6810,6800,1723
|
|
20240117,134800,2440299400,6790,6780,6800,6780,1150
|
|
20240117,134700,2432491870,6780,6780,6780,6780,1
|
|
20240117,134600,2432485090,6780,6770,6780,6770,772
|
|
20240117,134500,2427252340,6760,6750,6760,6750,1581
|
|
20240117,134400,2416570580,6750,6740,6750,6740,1408
|
|
20240117,134300,2407068610,6740,6740,6740,6740,0
|
|
20240117,134200,2407068610,6740,6730,6740,6730,316
|
|
20240117,134100,2404939300,6720,6720,6720,6720,100
|
|
20240117,134000,2404267300,6720,6720,6720,6720,1045
|
|
20240117,133900,2397244900,6720,6720,6720,6720,86
|
|
20240117,133800,2396666980,6730,6730,6730,6730,97
|
|
20240117,133700,2396014170,6730,6730,6730,6730,3
|
|
20240117,133600,2395993980,6730,6730,6730,6730,345
|
|
20240117,133500,2393672130,6730,6730,6730,6730,986
|
|
20240117,133400,2387036350,6720,6730,6730,6720,1696
|
|
20240117,133300,2375639110,6730,6730,6730,6730,2
|
|
20240117,133200,2375625650,6730,6730,6730,6720,591
|
|
20240117,133100,2371648920,6730,6720,6730,6720,1015
|
|
20240117,133000,2364825110,6730,6730,6730,6730,12
|
|
20240117,132900,2364744350,6720,6720,6720,6710,737
|
|
20240117,132800,2359792700,6720,6720,6720,6720,8
|
|
20240117,132700,2359738940,6720,6720,6720,6720,575
|
|
20240117,132600,2355874940,6720,6720,6720,6720,324
|
|
20240117,132500,2353697660,6720,6710,6720,6710,908
|
|
20240117,132400,2347604960,6720,6720,6720,6720,94
|
|
20240117,132300,2346973280,6720,6720,6720,6720,2099
|
|
20240117,132200,2332868000,6720,6700,6720,6700,3267
|
|
20240117,132100,2310934050,6700,6720,6720,6700,10101
|
|
20240117,132000,2243247370,6720,6710,6720,6710,1100
|
|
20240117,131900,2235866360,6710,6710,6720,6710,4531
|
|
20240117,131800,2205448320,6710,6710,6710,6710,900
|
|
20240117,131700,2199409320,6710,6720,6720,6710,5655
|
|
20240117,131600,2161456240,6720,6720,6730,6710,178
|
|
20240117,131500,2160259940,6730,6730,6730,6730,10
|
|
20240117,131400,2160192640,6740,6730,6740,6730,156
|
|
20240117,131300,2159142690,6720,6720,6740,6720,2625
|
|
20240117,131200,2141502480,6720,6720,6720,6710,172
|
|
20240117,131100,2140346910,6720,6720,6720,6710,1407
|
|
20240117,131000,2130892870,6720,6730,6730,6720,327
|
|
20240117,130900,2128695270,6730,6730,6740,6730,757
|
|
20240117,130800,2123600650,6720,6720,6720,6720,1
|
|
20240117,130700,2123593930,6730,6730,6730,6710,428
|
|
20240117,130600,2120718730,6730,6720,6730,6700,9423
|
|
20240117,130500,2057496310,6720,6730,6730,6710,6733
|
|
20240117,130400,2012240560,6720,6730,6730,6720,12
|
|
20240117,130300,2012159820,6720,6720,6740,6720,19
|
|
20240117,130200,2012031860,6720,6740,6740,6720,7739
|
|
20240117,130100,1959948310,6740,6750,6750,6740,1359
|
|
20240117,130000,1950788060,6740,6740,6740,6740,2865
|
|
20240117,125900,1931477960,6740,6750,6750,6740,4079
|
|
20240117,125800,1903975020,6750,6750,6750,6750,99
|
|
20240117,125700,1903306770,6750,6750,6750,6750,183
|
|
20240117,125600,1902071520,6750,6750,6750,6750,136
|
|
20240117,125500,1901153520,6750,6750,6750,6750,1296
|
|
20240117,125400,1892405520,6750,6750,6750,6750,243
|
|
20240117,125300,1890765270,6750,6750,6750,6750,127
|
|
20240117,125200,1889908020,6740,6740,6740,6740,1749
|
|
20240117,125100,1878119760,6740,6740,6740,6740,0
|
|
20240117,125000,1878119760,6740,6740,6740,6740,10
|
|
20240117,124900,1878052360,6740,6740,6750,6740,171
|
|
20240117,124800,1876899800,6750,6750,6750,6750,11
|
|
20240117,124700,1876825550,6750,6750,6750,6750,1
|
|
20240117,124600,1876818800,6740,6740,6740,6740,99
|
|
20240117,124500,1876151540,6750,6750,6750,6750,144
|
|
20240117,124400,1875179540,6750,6750,6750,6750,500
|
|
20240117,124300,1871804540,6750,6750,6750,6750,99
|
|
20240117,124200,1871136290,6760,6760,6760,6760,6
|
|
20240117,124100,1871095730,6750,6750,6750,6750,0
|
|
20240117,124000,1871095730,6750,6750,6750,6750,163
|
|
20240117,123900,1869995480,6760,6760,6760,6760,4
|
|
20240117,123800,1869968440,6750,6760,6760,6750,2884
|
|
20240117,123700,1850496230,6760,6760,6760,6750,980
|
|
20240117,123600,1843872420,6750,6760,6760,6750,1394
|
|
20240117,123500,1834462910,6750,6750,6750,6750,500
|
|
20240117,123400,1831087910,6770,6760,6770,6760,664
|
|
20240117,123300,1826598680,6760,6760,6760,6760,0
|
|
20240117,123200,1826598680,6760,6760,6760,6760,13
|
|
20240117,123100,1826510800,6780,6770,6780,6770,100
|
|
20240117,123000,1825832830,6750,6770,6770,6750,969
|
|
20240117,122900,1819279010,6760,6760,6760,6760,121
|
|
20240117,122800,1818461050,6760,6750,6760,6750,69
|
|
20240117,122700,1817994670,6770,6770,6770,6770,0
|
|
20240117,122600,1817994670,6770,6760,6770,6760,233
|
|
20240117,122500,1816419570,6750,6760,6760,6750,102
|
|
20240117,122400,1815731040,6750,6740,6750,6740,1244
|
|
20240117,122300,1807335980,6740,6750,6750,6740,1750
|
|
20240117,122200,1795540480,6750,6750,6750,6750,71
|
|
20240117,122100,1795061230,6750,6740,6750,6740,17
|
|
20240117,122000,1794946500,6740,6750,6750,6740,65
|
|
20240117,121900,1794508350,6750,6750,6750,6750,120
|
|
20240117,121800,1793698350,6750,6740,6750,6740,119
|
|
20240117,121700,1792895180,6740,6740,6740,6740,0
|
|
20240117,121600,1792895180,6740,6740,6740,6740,122
|
|
20240117,121500,1792072900,6740,6740,6750,6740,1242
|
|
20240117,121400,1783699960,6730,6740,6740,6730,94
|
|
20240117,121300,1783066410,6730,6740,6750,6730,989
|
|
20240117,121200,1776404850,6730,6740,6740,6730,454
|
|
20240117,121100,1773344910,6730,6740,6740,6730,281
|
|
20240117,121000,1771451000,6730,6730,6730,6730,100
|
|
20240117,120900,1770778000,6730,6740,6740,6730,160
|
|
20240117,120800,1769699630,6730,6750,6750,6730,3427
|
|
20240117,120700,1746601150,6750,6750,6750,6750,1
|
|
20240117,120600,1746594400,6760,6750,6760,6740,173
|
|
20240117,120500,1745426170,6750,6760,6760,6750,3
|
|
20240117,120400,1745405900,6750,6760,6760,6750,101
|
|
20240117,120300,1744724130,6740,6740,6740,6740,25
|
|
20240117,120200,1744555630,6740,6740,6740,6740,0
|
|
20240117,120100,1744555630,6740,6760,6790,6740,4745
|
|
20240117,120000,1712551220,6760,6750,6760,6750,98
|
|
20240117,115900,1711889220,6750,6750,6750,6750,86
|
|
20240117,115800,1711308720,6750,6750,6760,6750,70
|
|
20240117,115700,1710835900,6740,6750,6750,6740,4919
|
|
20240117,115600,1677669490,6750,6760,6760,6750,421
|
|
20240117,115500,1674824340,6760,6780,6780,6760,629
|
|
20240117,115400,1670571720,6750,6750,6750,6750,0
|
|
20240117,115300,1670571720,6750,6760,6760,6750,100
|
|
20240117,115200,1669896680,6750,6770,6770,6750,2123
|
|
20240117,115100,1655558880,6790,6780,6790,6750,3048
|
|
20240117,115000,1634973820,6790,6760,6800,6760,504
|
|
20240117,114900,1631564970,6760,6760,6770,6760,602
|
|
20240117,114800,1627495400,6760,6760,6760,6760,321
|
|
20240117,114700,1625325440,6760,6750,6760,6750,11
|
|
20240117,114600,1625251090,6750,6770,6770,6750,5721
|
|
20240117,114500,1586601350,6760,6770,6770,6760,353
|
|
20240117,114400,1584215000,6770,6780,6790,6760,7750
|
|
20240117,114300,1531728510,6780,6790,6790,6780,1084
|
|
20240117,114200,1524376770,6810,6800,6810,6780,10624
|
|
20240117,114100,1452162490,6810,6810,6810,6810,6
|
|
20240117,114000,1452121630,6810,6810,6810,6800,257
|
|
20240117,113900,1450372450,6800,6800,6800,6800,368
|
|
20240117,113800,1447870050,6810,6800,6810,6800,5331
|
|
20240117,113700,1411619150,6800,6800,6800,6800,252
|
|
20240117,113600,1409905550,6840,6800,6840,6800,53
|
|
20240117,113500,1409544540,6800,6810,6810,6800,1406
|
|
20240117,113400,1399969690,6810,6810,6810,6810,2629
|
|
20240117,113300,1382066200,6810,6810,6810,6810,0
|
|
20240117,113200,1382066200,6810,6810,6810,6810,2
|
|
20240117,113100,1382052580,6810,6830,6830,6810,26470
|
|
20240117,113000,1201536980,6820,6820,6820,6820,100
|
|
20240117,112900,1200854980,6820,6830,6830,6820,351
|
|
20240117,112800,1198458560,6830,6830,6830,6820,209
|
|
20240117,112700,1197032080,6820,6820,6820,6820,51
|
|
20240117,112600,1196684260,6830,6830,6830,6820,680
|
|
20240117,112500,1192041360,6820,6830,6830,6820,1353
|
|
20240117,112400,1182808900,6830,6830,6830,6830,1066
|
|
20240117,112300,1175528120,6830,6830,6830,6820,3836
|
|
20240117,112200,1149356590,6820,6820,6820,6820,99
|
|
20240117,112100,1148681410,6820,6820,6820,6820,0
|
|
20240117,112000,1148681410,6820,6820,6820,6820,86
|
|
20240117,111900,1148094890,6820,6820,6820,6820,1199
|
|
20240117,111800,1139917710,6830,6830,6830,6830,10
|
|
20240117,111700,1139849410,6830,6830,6830,6830,13
|
|
20240117,111600,1139760620,6830,6830,6830,6830,708
|
|
20240117,111500,1134924980,6830,6830,6830,6830,2815
|
|
20240117,111400,1115698530,6830,6830,6830,6830,914
|
|
20240117,111300,1109455910,6820,6830,6830,6820,411
|
|
20240117,111200,1106652770,6830,6830,6830,6830,10
|
|
20240117,111100,1106584470,6820,6810,6820,6810,463
|
|
20240117,111000,1103428310,6820,6810,6820,6810,103
|
|
20240117,110900,1102726840,6820,6820,6820,6820,0
|
|
20240117,110800,1102726840,6820,6810,6820,6810,404
|
|
20240117,110700,1099973590,6810,6810,6810,6810,179
|
|
20240117,110600,1098754600,6810,6810,6810,6810,509
|
|
20240117,110500,1095288310,6810,6810,6810,6810,0
|
|
20240117,110400,1095288310,6810,6810,6810,6810,99
|
|
20240117,110300,1094614120,6810,6810,6810,6810,0
|
|
20240117,110200,1094614120,6810,6810,6810,6810,110
|
|
20240117,110100,1093865020,6810,6810,6810,6810,385
|
|
20240117,110000,1091243170,6810,6810,6810,6810,503
|
|
20240117,105900,1087817740,6810,6820,6820,6810,743
|
|
20240117,105800,1082757710,6810,6820,6820,6810,100
|
|
20240117,105700,1082076700,6810,6810,6810,6810,614
|
|
20240117,105600,1077895360,6820,6820,6820,6820,5
|
|
20240117,105500,1077861260,6810,6810,6810,6810,99
|
|
20240117,105400,1077187070,6810,6810,6810,6810,135
|
|
20240117,105300,1076267720,6810,6820,6820,6810,12
|
|
20240117,105200,1076185900,6820,6810,6830,6810,133
|
|
20240117,105100,1075279650,6830,6810,6830,6810,695
|
|
20240117,105000,1070545800,6810,6820,6820,6810,330
|
|
20240117,104900,1068298200,6820,6820,6820,6820,2
|
|
20240117,104800,1068284560,6810,6820,6820,6810,18
|
|
20240117,104700,1068161880,6820,6820,6830,6820,509
|
|
20240117,104600,1064690490,6820,6820,6820,6820,108
|
|
20240117,104500,1063953930,6830,6830,6840,6830,105
|
|
20240117,104400,1063236110,6810,6800,6830,6800,326
|
|
20240117,104300,1061014520,6810,6800,6810,6800,412
|
|
20240117,104200,1058209810,6800,6800,6800,6800,749
|
|
20240117,104100,1053116610,6800,6800,6800,6800,30
|
|
20240117,104000,1052912610,6800,6800,6800,6800,99
|
|
20240117,103900,1052239410,6800,6820,6820,6800,2072
|
|
20240117,103800,1038128200,6810,6820,6820,6810,2318
|
|
20240117,103700,1022340540,6820,6810,6820,6810,116
|
|
20240117,103600,1021550470,6810,6810,6810,6810,505
|
|
20240117,103500,1018111420,6810,6810,6810,6810,0
|
|
20240117,103400,1018111420,6810,6810,6810,6810,99
|
|
20240117,103300,1017437230,6800,6810,6810,6800,2400
|
|
20240117,103200,1001115340,6810,6820,6820,6810,1324
|
|
20240117,103100,992095870,6810,6820,6820,6810,1520
|
|
20240117,103000,981744490,6820,6830,6830,6820,12
|
|
20240117,102900,981662630,6810,6810,6810,6810,247
|
|
20240117,102800,979980560,6810,6830,6830,6810,521
|
|
20240117,102700,976429320,6830,6830,6830,6820,766
|
|
20240117,102600,971200540,6840,6840,6840,6840,0
|
|
20240117,102500,971200540,6840,6830,6840,6820,1300
|
|
20240117,102400,962333530,6840,6840,6840,6840,17
|
|
20240117,102300,962217250,6850,6840,6850,6820,1494
|
|
20240117,102200,952004130,6820,6820,6830,6820,675
|
|
20240117,102100,947396270,6810,6820,6820,6810,163
|
|
20240117,102000,946285030,6810,6810,6810,6810,42
|
|
20240117,101900,945999010,6810,6800,6810,6800,191
|
|
20240117,101800,944698580,6800,6800,6810,6800,1055
|
|
20240117,101700,937524570,6800,6800,6800,6800,1600
|
|
20240117,101600,926644570,6800,6810,6810,6800,5036
|
|
20240117,101500,892399430,6810,6830,6830,6800,10383
|
|
20240117,101400,821771890,6820,6820,6820,6820,404
|
|
20240117,101300,819016610,6810,6810,6810,6810,128
|
|
20240117,101200,818144930,6810,6820,6820,6800,1512
|
|
20240117,101100,807847730,6820,6810,6820,6810,331
|
|
20240117,101000,805593510,6810,6820,6850,6800,11548
|
|
20240117,100900,726907080,6830,6830,6830,6820,522
|
|
20240117,100800,723343240,6820,6820,6830,6820,3278
|
|
20240117,100700,700983480,6820,6840,6840,6820,5760
|
|
20240117,100600,661642470,6840,6840,6850,6840,2662
|
|
20240117,100500,643434360,6850,6850,6850,6840,177
|
|
20240117,100400,642222100,6850,6840,6850,6840,235
|
|
20240117,100300,640614680,6850,6860,6860,6850,1667
|
|
20240117,100200,629195710,6870,6870,6870,6870,2
|
|
20240117,100100,629181970,6870,6880,6880,6860,16
|
|
20240117,100000,629072110,6880,6880,6880,6880,10
|
|
20240117,095900,629003310,6850,6870,6870,6850,1784
|
|
20240117,095800,616765050,6870,6870,6870,6860,804
|
|
20240117,095700,611241990,6870,6870,6870,6870,0
|
|
20240117,095600,611241990,6870,6870,6870,6870,190
|
|
20240117,095500,609936690,6870,6870,6870,6870,199
|
|
20240117,095400,608569560,6870,6880,6880,6870,441
|
|
20240117,095300,605535590,6880,6870,6880,6870,258
|
|
20240117,095200,603761130,6870,6870,6870,6870,99
|
|
20240117,095100,603081000,6880,6870,6880,6860,291
|
|
20240117,095000,601081830,6870,6860,6870,6860,1079
|
|
20240117,094900,593669130,6860,6860,6860,6860,103
|
|
20240117,094800,592962550,6860,6850,6860,6850,80
|
|
20240117,094700,592414250,6850,6840,6850,6840,3619
|
|
20240117,094600,567656260,6850,6860,6860,6850,13282
|
|
20240117,094500,476648500,6870,6870,6870,6870,779
|
|
20240117,094400,471296770,6880,6870,6880,6870,235
|
|
20240117,094300,469682270,6880,6870,6880,6870,215
|
|
20240117,094200,468205100,6870,6880,6880,6870,533
|
|
20240117,094100,464538890,6880,6870,6880,6860,1822
|
|
20240117,094000,452019290,6870,6870,6870,6870,92
|
|
20240117,093900,451387250,6870,6870,6870,6860,243
|
|
20240117,093800,449719970,6870,6860,6870,6860,1078
|
|
20240117,093700,442324840,6860,6860,6860,6850,735
|
|
20240117,093600,437287500,6860,6850,6860,6850,133
|
|
20240117,093500,436375150,6850,6850,6860,6850,274
|
|
20240117,093400,434497810,6870,6860,6870,6850,3101
|
|
20240117,093300,413224360,6870,6870,6870,6870,323
|
|
20240117,093200,411005350,6870,6860,6870,6860,653
|
|
20240117,093100,406519940,6870,6870,6870,6860,186
|
|
20240117,093000,405242870,6870,6880,6880,6860,1024
|
|
20240117,092900,398207460,6900,6890,6900,6870,104
|
|
20240117,092800,397490280,6870,6870,6870,6870,2962
|
|
20240117,092700,377141340,6870,6870,6870,6870,471
|
|
20240117,092600,373905570,6890,6860,6890,6860,10
|
|
20240117,092500,373836940,6900,6850,6900,6850,154
|
|
20240117,092400,372778920,6850,6850,6870,6850,180
|
|
20240117,092300,371545830,6840,6850,6850,6840,1934
|
|
20240117,092200,358312220,6850,6850,6860,6840,8621
|
|
20240117,092100,299285590,6860,6850,6860,6840,2192
|
|
20240117,092000,284271700,6850,6860,6860,6850,2096
|
|
20240117,091900,269913400,6850,6850,6860,6850,1171
|
|
20240117,091800,261887140,6860,6870,6870,6850,2385
|
|
20240117,091700,245523000,6900,6870,6900,6860,4388
|
|
20240117,091600,215420200,6870,6870,6870,6850,321
|
|
20240117,091500,213217970,6860,6880,6880,6860,3261
|
|
20240117,091400,190822050,6880,6880,6880,6870,888
|
|
20240117,091300,184720910,6880,6880,6880,6870,1873
|
|
20240117,091200,171835670,6890,6910,6910,6890,2278
|
|
20240117,091100,156134900,6900,6910,6910,6900,414
|
|
20240117,091000,153278050,6910,6950,6950,6900,2030
|
|
20240117,090900,139270710,6900,6950,6950,6900,4794
|
|
20240117,090800,106161730,6950,6910,6950,6910,1246
|
|
20240117,090700,97550180,6910,6960,6960,6910,8014
|
|
20240117,090600,41980980,6960,6970,6970,6960,1357
|
|
20240117,090500,32536250,6970,6980,7000,6970,696
|
|
20240117,090400,27684130,6980,6990,6990,6980,873
|
|
20240117,090300,21590250,7020,7000,7020,7000,280
|
|
20240117,090200,19625350,7000,7000,7000,7000,330
|
|
20240117,090100,17315350,7000,7010,7020,7000,574
|
|
20240117,090000,13295040,7020,6960,7020,6960,1908
|