661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,195700,9170299860,19870,19870,19870,19870,0
|
|
20240103,195600,9170299860,19870,19870,19870,19870,0
|
|
20240103,195500,9170299860,19870,19870,19870,19870,0
|
|
20240103,195400,9170299860,19870,19870,19870,19870,0
|
|
20240103,195300,9170299860,19870,19870,19870,19870,0
|
|
20240103,195200,9170299860,19870,19870,19870,19870,0
|
|
20240103,195100,9170299860,19870,19870,19870,19870,0
|
|
20240103,195000,9170299860,19870,19870,19870,19870,0
|
|
20240103,194900,9170299860,19870,19870,19870,19870,0
|
|
20240103,194800,9170299860,19870,19870,19870,19870,0
|
|
20240103,194700,9170299860,19870,19870,19870,19870,0
|
|
20240103,194600,9170299860,19870,19870,19870,19870,0
|
|
20240103,194500,9170299860,19870,19870,19870,19870,0
|
|
20240103,194400,9170299860,19870,19870,19870,19870,0
|
|
20240103,194300,9170299860,19870,19870,19870,19870,0
|
|
20240103,194200,9170299860,19870,19870,19870,19870,0
|
|
20240103,194100,9170299860,19870,19870,19870,19870,0
|
|
20240103,194000,9170299860,19870,19870,19870,19870,0
|
|
20240103,193900,9170299860,19870,19870,19870,19870,0
|
|
20240103,193800,9170299860,19870,19870,19870,19870,0
|
|
20240103,193700,9170299860,19870,19870,19870,19870,0
|
|
20240103,193600,9170299860,19870,19870,19870,19870,0
|
|
20240103,193500,9170299860,19870,19870,19870,19870,0
|
|
20240103,193400,9170299860,19870,19870,19870,19870,0
|
|
20240103,193300,9170299860,19870,19870,19870,19870,0
|
|
20240103,193200,9170299860,19870,19870,19870,19870,0
|
|
20240103,193100,9170299860,19870,19870,19870,19870,0
|
|
20240103,193000,9170299860,19870,19870,19870,19870,0
|
|
20240103,192900,9170299860,19870,19870,19870,19870,0
|
|
20240103,192800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,192700,9170299860,19870,19870,19870,19870,0
|
|
20240103,192600,9170299860,19870,19870,19870,19870,0
|
|
20240103,192500,9170299860,19870,19870,19870,19870,0
|
|
20240103,192400,9170299860,19870,19870,19870,19870,0
|
|
20240103,192300,9170299860,19870,19870,19870,19870,0
|
|
20240103,192200,9170299860,19870,19870,19870,19870,0
|
|
20240103,192100,9170299860,19870,19870,19870,19870,0
|
|
20240103,192000,9170299860,19870,19870,19870,19870,0
|
|
20240103,191900,9170299860,19870,19870,19870,19870,0
|
|
20240103,191800,9170299860,19870,19870,19870,19870,0
|
|
20240103,191700,9170299860,19870,19870,19870,19870,0
|
|
20240103,191600,9170299860,19870,19870,19870,19870,0
|
|
20240103,191500,9170299860,19870,19870,19870,19870,0
|
|
20240103,191400,9170299860,19870,19870,19870,19870,0
|
|
20240103,191300,9170299860,19870,19870,19870,19870,0
|
|
20240103,191200,9170299860,19870,19870,19870,19870,0
|
|
20240103,191100,9170299860,19870,19870,19870,19870,0
|
|
20240103,191000,9170299860,19870,19870,19870,19870,0
|
|
20240103,190900,9170299860,19870,19870,19870,19870,0
|
|
20240103,190800,9170299860,19870,19870,19870,19870,0
|
|
20240103,190700,9170299860,19870,19870,19870,19870,0
|
|
20240103,190600,9170299860,19870,19870,19870,19870,0
|
|
20240103,190500,9170299860,19870,19870,19870,19870,0
|
|
20240103,190400,9170299860,19870,19870,19870,19870,0
|
|
20240103,190300,9170299860,19870,19870,19870,19870,0
|
|
20240103,190200,9170299860,19870,19870,19870,19870,0
|
|
20240103,190100,9170299860,19870,19870,19870,19870,0
|
|
20240103,190000,9170299860,19870,19870,19870,19870,0
|
|
20240103,185900,9170299860,19870,19870,19870,19870,0
|
|
20240103,185800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,185700,9170299860,19870,19870,19870,19870,0
|
|
20240103,185600,9170299860,19870,19870,19870,19870,0
|
|
20240103,185500,9170299860,19870,19870,19870,19870,0
|
|
20240103,185400,9170299860,19870,19870,19870,19870,0
|
|
20240103,185300,9170299860,19870,19870,19870,19870,0
|
|
20240103,185200,9170299860,19870,19870,19870,19870,0
|
|
20240103,185100,9170299860,19870,19870,19870,19870,0
|
|
20240103,185000,9170299860,19870,19870,19870,19870,0
|
|
20240103,184900,9170299860,19870,19870,19870,19870,0
|
|
20240103,184800,9170299860,19870,19870,19870,19870,0
|
|
20240103,184700,9170299860,19870,19870,19870,19870,0
|
|
20240103,184600,9170299860,19870,19870,19870,19870,0
|
|
20240103,184500,9170299860,19870,19870,19870,19870,0
|
|
20240103,184400,9170299860,19870,19870,19870,19870,0
|
|
20240103,184300,9170299860,19870,19870,19870,19870,0
|
|
20240103,184200,9170299860,19870,19870,19870,19870,0
|
|
20240103,184100,9170299860,19870,19870,19870,19870,0
|
|
20240103,184000,9170299860,19870,19870,19870,19870,0
|
|
20240103,183900,9170299860,19870,19870,19870,19870,0
|
|
20240103,183800,9170299860,19870,19870,19870,19870,0
|
|
20240103,183700,9170299860,19870,19870,19870,19870,0
|
|
20240103,183600,9170299860,19870,19870,19870,19870,0
|
|
20240103,183500,9170299860,19870,19870,19870,19870,0
|
|
20240103,183400,9170299860,19870,19870,19870,19870,0
|
|
20240103,183300,9170299860,19870,19870,19870,19870,0
|
|
20240103,183200,9170299860,19870,19870,19870,19870,0
|
|
20240103,183100,9170299860,19870,19870,19870,19870,0
|
|
20240103,183000,9170299860,19870,19870,19870,19870,0
|
|
20240103,182900,9170299860,19870,19870,19870,19870,0
|
|
20240103,182800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,182700,9170299860,19870,19870,19870,19870,0
|
|
20240103,182600,9170299860,19870,19870,19870,19870,0
|
|
20240103,182500,9170299860,19870,19870,19870,19870,0
|
|
20240103,182400,9170299860,19870,19870,19870,19870,0
|
|
20240103,182300,9170299860,19870,19870,19870,19870,0
|
|
20240103,182200,9170299860,19870,19870,19870,19870,0
|
|
20240103,182100,9170299860,19870,19870,19870,19870,0
|
|
20240103,182000,9170299860,19870,19870,19870,19870,0
|
|
20240103,181900,9170299860,19870,19870,19870,19870,0
|
|
20240103,181800,9170299860,19870,19870,19870,19870,0
|
|
20240103,181700,9170299860,19870,19870,19870,19870,0
|
|
20240103,181600,9170299860,19870,19870,19870,19870,0
|
|
20240103,181500,9170299860,19870,19870,19870,19870,0
|
|
20240103,181400,9170299860,19870,19870,19870,19870,0
|
|
20240103,181300,9170299860,19870,19870,19870,19870,0
|
|
20240103,181200,9170299860,19870,19870,19870,19870,0
|
|
20240103,181100,9170299860,19870,19870,19870,19870,0
|
|
20240103,181000,9170299860,19870,19870,19870,19870,0
|
|
20240103,180900,9170299860,19870,19870,19870,19870,0
|
|
20240103,180800,9170299860,19870,19870,19870,19870,0
|
|
20240103,180700,9170299860,19870,19870,19870,19870,0
|
|
20240103,180600,9170299860,19870,19870,19870,19870,0
|
|
20240103,180500,9170299860,19870,19870,19870,19870,0
|
|
20240103,180400,9170299860,19870,19870,19870,19870,0
|
|
20240103,180300,9170299860,19870,19870,19870,19870,0
|
|
20240103,180200,9170299860,19870,19870,19870,19870,0
|
|
20240103,180100,9170299860,19870,19870,19870,19870,0
|
|
20240103,180000,9170299860,19870,19870,19870,19870,0
|
|
20240103,175900,9170299860,19870,19870,19870,19870,0
|
|
20240103,175800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,175700,9170299860,19870,19870,19870,19870,0
|
|
20240103,175600,9170299860,19870,19870,19870,19870,0
|
|
20240103,175500,9170299860,19870,19870,19870,19870,0
|
|
20240103,175400,9170299860,19870,19870,19870,19870,0
|
|
20240103,175300,9170299860,19870,19870,19870,19870,0
|
|
20240103,175200,9170299860,19870,19870,19870,19870,0
|
|
20240103,175100,9170299860,19870,19870,19870,19870,0
|
|
20240103,175000,9170299860,19870,19870,19870,19870,0
|
|
20240103,174900,9170299860,19870,19870,19870,19870,0
|
|
20240103,174800,9170299860,19870,19870,19870,19870,0
|
|
20240103,174700,9170299860,19870,19870,19870,19870,0
|
|
20240103,174600,9170299860,19870,19870,19870,19870,0
|
|
20240103,174500,9170299860,19870,19870,19870,19870,0
|
|
20240103,174400,9170299860,19870,19870,19870,19870,0
|
|
20240103,174300,9170299860,19870,19870,19870,19870,0
|
|
20240103,174200,9170299860,19870,19870,19870,19870,0
|
|
20240103,174100,9170299860,19870,19870,19870,19870,0
|
|
20240103,174000,9170299860,19870,19870,19870,19870,0
|
|
20240103,173900,9170299860,19870,19870,19870,19870,0
|
|
20240103,173800,9170299860,19870,19870,19870,19870,0
|
|
20240103,173700,9170299860,19870,19870,19870,19870,0
|
|
20240103,173600,9170299860,19870,19870,19870,19870,0
|
|
20240103,173500,9170299860,19870,19870,19870,19870,0
|
|
20240103,173400,9170299860,19870,19870,19870,19870,0
|
|
20240103,173300,9170299860,19870,19870,19870,19870,0
|
|
20240103,173200,9170299860,19870,19870,19870,19870,0
|
|
20240103,173100,9170299860,19870,19870,19870,19870,0
|
|
20240103,173000,9170299860,19870,19870,19870,19870,0
|
|
20240103,172900,9170299860,19870,19870,19870,19870,0
|
|
20240103,172800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,172700,9170299860,19870,19870,19870,19870,0
|
|
20240103,172600,9170299860,19870,19870,19870,19870,0
|
|
20240103,172500,9170299860,19870,19870,19870,19870,0
|
|
20240103,172400,9170299860,19870,19870,19870,19870,0
|
|
20240103,172300,9170299860,19870,19870,19870,19870,0
|
|
20240103,172200,9170299860,19870,19870,19870,19870,0
|
|
20240103,172100,9170299860,19870,19870,19870,19870,0
|
|
20240103,172000,9170299860,19870,19870,19870,19870,0
|
|
20240103,171900,9170299860,19870,19870,19870,19870,0
|
|
20240103,171800,9170299860,19870,19870,19870,19870,0
|
|
20240103,171700,9170299860,19870,19870,19870,19870,0
|
|
20240103,171600,9170299860,19870,19870,19870,19870,0
|
|
20240103,171500,9170299860,19870,19870,19870,19870,0
|
|
20240103,171400,9170299860,19870,19870,19870,19870,0
|
|
20240103,171300,9170299860,19870,19870,19870,19870,0
|
|
20240103,171200,9170299860,19870,19870,19870,19870,0
|
|
20240103,171100,9170299860,19870,19870,19870,19870,0
|
|
20240103,171000,9170299860,19870,19870,19870,19870,0
|
|
20240103,170900,9170299860,19870,19870,19870,19870,0
|
|
20240103,170800,9170299860,19870,19870,19870,19870,0
|
|
20240103,170700,9170299860,19870,19870,19870,19870,0
|
|
20240103,170600,9170299860,19870,19870,19870,19870,0
|
|
20240103,170500,9170299860,19870,19870,19870,19870,0
|
|
20240103,170400,9170299860,19870,19870,19870,19870,0
|
|
20240103,170300,9170299860,19870,19870,19870,19870,0
|
|
20240103,170200,9170299860,19870,19870,19870,19870,0
|
|
20240103,170100,9170299860,19870,19870,19870,19870,0
|
|
20240103,170000,9170299860,19870,19870,19870,19870,0
|
|
20240103,165900,9170299860,19870,19870,19870,19870,0
|
|
20240103,165800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,165700,9170299860,19870,19870,19870,19870,0
|
|
20240103,165600,9170299860,19870,19870,19870,19870,0
|
|
20240103,165500,9170299860,19870,19870,19870,19870,0
|
|
20240103,165400,9170299860,19870,19870,19870,19870,0
|
|
20240103,165300,9170299860,19870,19870,19870,19870,0
|
|
20240103,165200,9170299860,19870,19870,19870,19870,0
|
|
20240103,165100,9170299860,19870,19870,19870,19870,0
|
|
20240103,165000,9170299860,19870,19870,19870,19870,0
|
|
20240103,164900,9170299860,19870,19870,19870,19870,0
|
|
20240103,164800,9170299860,19870,19870,19870,19870,0
|
|
20240103,164700,9170299860,19870,19870,19870,19870,0
|
|
20240103,164600,9170299860,19870,19870,19870,19870,0
|
|
20240103,164500,9170299860,19870,19870,19870,19870,0
|
|
20240103,164400,9170299860,19870,19870,19870,19870,0
|
|
20240103,164300,9170299860,19870,19870,19870,19870,0
|
|
20240103,164200,9170299860,19870,19870,19870,19870,0
|
|
20240103,164100,9170299860,19870,19870,19870,19870,0
|
|
20240103,164000,9170299860,19870,19870,19870,19870,0
|
|
20240103,163900,9170299860,19870,19870,19870,19870,0
|
|
20240103,163800,9170299860,19870,19870,19870,19870,0
|
|
20240103,163700,9170299860,19870,19870,19870,19870,0
|
|
20240103,163600,9170299860,19870,19870,19870,19870,0
|
|
20240103,163500,9170299860,19870,19870,19870,19870,0
|
|
20240103,163400,9170299860,19870,19870,19870,19870,0
|
|
20240103,163300,9170299860,19870,19870,19870,19870,0
|
|
20240103,163200,9170299860,19870,19870,19870,19870,0
|
|
20240103,163100,9170299860,19870,19870,19870,19870,0
|
|
20240103,163000,9170299860,19870,19870,19870,19870,0
|
|
20240103,162900,9170299860,19870,19870,19870,19870,0
|
|
20240103,162800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,162700,9170299860,19870,19870,19870,19870,0
|
|
20240103,162600,9170299860,19870,19870,19870,19870,0
|
|
20240103,162500,9170299860,19870,19870,19870,19870,0
|
|
20240103,162400,9170299860,19870,19870,19870,19870,0
|
|
20240103,162300,9170299860,19870,19870,19870,19870,0
|
|
20240103,162200,9170299860,19870,19870,19870,19870,0
|
|
20240103,162100,9170299860,19870,19870,19870,19870,0
|
|
20240103,162000,9170299860,19870,19870,19870,19870,0
|
|
20240103,161900,9170299860,19870,19870,19870,19870,0
|
|
20240103,161800,9170299860,19870,19870,19870,19870,0
|
|
20240103,161700,9170299860,19870,19870,19870,19870,0
|
|
20240103,161600,9170299860,19870,19870,19870,19870,0
|
|
20240103,161500,9170299860,19870,19870,19870,19870,0
|
|
20240103,161400,9170299860,19870,19870,19870,19870,0
|
|
20240103,161300,9170299860,19870,19870,19870,19870,0
|
|
20240103,161200,9170299860,19870,19870,19870,19870,0
|
|
20240103,161100,9170299860,19870,19870,19870,19870,0
|
|
20240103,161000,9170299860,19870,19870,19870,19870,0
|
|
20240103,160900,9170299860,19870,19870,19870,19870,0
|
|
20240103,160800,9170299860,19870,19870,19870,19870,0
|
|
20240103,160700,9170299860,19870,19870,19870,19870,0
|
|
20240103,160600,9170299860,19870,19870,19870,19870,0
|
|
20240103,160500,9170299860,19870,19870,19870,19870,0
|
|
20240103,160400,9170299860,19870,19870,19870,19870,0
|
|
20240103,160300,9170299860,19870,19870,19870,19870,0
|
|
20240103,160200,9170299860,19870,19870,19870,19870,0
|
|
20240103,160100,9170299860,19870,19870,19870,19870,0
|
|
20240103,160000,9170299860,19870,19870,19870,19870,0
|
|
20240103,155900,9170299860,19870,19870,19870,19870,0
|
|
20240103,155800,9170299860,19870,19870,19870,19870,13456
|
|
20240103,155700,9170299860,19870,19870,19870,19870,0
|
|
20240103,155600,9170299860,19870,19870,19870,19870,0
|
|
20240103,155500,9170299860,19870,19870,19870,19870,0
|
|
20240103,155400,9170299860,19870,19870,19870,19870,0
|
|
20240103,155300,9170299860,19870,19870,19870,19870,0
|
|
20240103,155200,9170299860,19870,19870,19870,19870,0
|
|
20240103,155100,9170299860,19870,19870,19870,19870,0
|
|
20240103,155000,9170299860,19870,19870,19870,19870,0
|
|
20240103,154900,9170299860,19870,19870,19870,19870,0
|
|
20240103,154800,9170299860,19870,19870,19870,19870,0
|
|
20240103,154700,9170299860,19870,19870,19870,19870,0
|
|
20240103,154600,9170299860,19870,19870,19870,19870,0
|
|
20240103,154500,9170299860,19870,19870,19870,19870,0
|
|
20240103,154400,9170299860,19870,19870,19870,19870,0
|
|
20240103,154300,9170299860,19870,19870,19870,19870,0
|
|
20240103,154200,9170299860,19870,19870,19870,19870,0
|
|
20240103,154100,9170299860,19870,19870,19870,19870,0
|
|
20240103,154000,9170299860,19870,19870,19870,19870,0
|
|
20240103,153900,9170299860,19870,19870,19870,19870,0
|
|
20240103,153800,9170299860,19870,19870,19870,19870,0
|
|
20240103,153700,9170299860,19870,19870,19870,19870,0
|
|
20240103,153600,9170299860,19870,19870,19870,19870,0
|
|
20240103,153500,9170299860,19870,19870,19870,19870,0
|
|
20240103,153400,9170299860,19870,19870,19870,19870,0
|
|
20240103,153300,9170299860,19870,19870,19870,19870,0
|
|
20240103,153200,9170299860,19870,19870,19870,19870,0
|
|
20240103,153100,9170299860,19870,19870,19870,19870,0
|
|
20240103,153000,9170299860,19870,19870,19870,19870,13456
|
|
20240103,152900,8902929140,19820,19820,19820,19820,0
|
|
20240103,152800,8902929140,19820,19820,19820,19820,0
|
|
20240103,152700,8902929140,19820,19820,19820,19820,0
|
|
20240103,152600,8902929140,19820,19820,19820,19820,0
|
|
20240103,152500,8902929140,19820,19820,19820,19820,0
|
|
20240103,152400,8902929140,19820,19820,19820,19820,0
|
|
20240103,152300,8902929140,19820,19820,19820,19820,0
|
|
20240103,152200,8902929140,19820,19820,19820,19820,0
|
|
20240103,152100,8902929140,19820,19820,19820,19820,0
|
|
20240103,152000,8902929140,19820,19820,19820,19820,0
|
|
20240103,151900,8902929140,19820,19820,19820,19800,1303
|
|
20240103,151800,8877114600,19820,19820,19820,19810,344
|
|
20240103,151700,8870296750,19820,19820,19820,19810,714
|
|
20240103,151600,8856151670,19820,19820,19830,19810,190
|
|
20240103,151500,8852387650,19820,19830,19830,19790,462
|
|
20240103,151400,8843240780,19790,19840,19840,19780,1689
|
|
20240103,151300,8809806830,19840,19820,19840,19820,1272
|
|
20240103,151200,8784584030,19820,19810,19820,19800,1825
|
|
20240103,151100,8748434310,19810,19820,19820,19810,271
|
|
20240103,151000,8743065780,19820,19830,19840,19820,1843
|
|
20240103,150900,8706530810,19830,19850,19850,19830,481
|
|
20240103,150800,8696987680,19840,19840,19870,19840,1063
|
|
20240103,150700,8675885820,19870,19820,19870,19820,327
|
|
20240103,150600,8669399210,19810,19820,19820,19790,2120
|
|
20240103,150500,8627416650,19820,19840,19840,19800,1229
|
|
20240103,150400,8603057770,19840,19880,19890,19840,1328
|
|
20240103,150300,8576683500,19890,19880,19910,19880,447
|
|
20240103,150200,8567794270,19880,19890,19900,19870,3594
|
|
20240103,150100,8496334280,19890,19890,19900,19880,707
|
|
20240103,150000,8482273840,19880,19940,19940,19880,3480
|
|
20240103,145900,8412997450,19920,19940,19950,19920,2122
|
|
20240103,145800,8370706000,19930,19950,19960,19930,876
|
|
20240103,145700,8353235270,19960,19970,19970,19950,2302
|
|
20240103,145600,8307287440,19970,19960,19970,19950,1211
|
|
20240103,145500,8283117150,19960,19950,19970,19950,2557
|
|
20240103,145400,8232080600,19950,19910,19950,19910,9572
|
|
20240103,145300,8041268100,19900,19900,19910,19890,2590
|
|
20240103,145200,7989725530,19900,19910,19910,19880,2022
|
|
20240103,145100,7949495590,19910,19880,19910,19870,574
|
|
20240103,145000,7938084990,19890,19920,19920,19890,273
|
|
20240103,144900,7932654920,19930,19850,19940,19850,6198
|
|
20240103,144800,7809330220,19860,19840,19860,19840,2073
|
|
20240103,144700,7768179090,19850,19860,19860,19840,1150
|
|
20240103,144600,7745352720,19860,19860,19860,19830,1467
|
|
20240103,144500,7716245990,19850,19800,19850,19800,2164
|
|
20240103,144400,7673331020,19800,19810,19810,19790,1546
|
|
20240103,144300,7642716300,19810,19800,19820,19800,1513
|
|
20240103,144200,7612740810,19800,19810,19820,19800,1598
|
|
20240103,144100,7581088870,19810,19810,19810,19800,113
|
|
20240103,144000,7578850350,19800,19780,19810,19780,735
|
|
20240103,143900,7564299160,19820,19820,19820,19780,1630
|
|
20240103,143800,7532039780,19810,19810,19820,19800,435
|
|
20240103,143700,7523422980,19800,19810,19810,19800,39
|
|
20240103,143600,7522650740,19810,19780,19810,19780,2155
|
|
20240103,143500,7479990750,19800,19800,19800,19780,1122
|
|
20240103,143400,7457787260,19800,19800,19810,19800,384
|
|
20240103,143300,7450183040,19790,19790,19800,19780,1003
|
|
20240103,143200,7430335360,19800,19800,19800,19790,96
|
|
20240103,143100,7428435170,19800,19810,19810,19800,466
|
|
20240103,143000,7419206570,19810,19810,19820,19810,454
|
|
20240103,142900,7410211500,19820,19820,19820,19810,213
|
|
20240103,142800,7405990960,19820,19820,19820,19810,219
|
|
20240103,142700,7401652390,19810,19810,19820,19810,33
|
|
20240103,142600,7400998650,19830,19810,19830,19800,1477
|
|
20240103,142500,7371741120,19810,19800,19810,19800,105
|
|
20240103,142400,7369662110,19810,19800,19810,19800,250
|
|
20240103,142300,7364712090,19800,19800,19800,19780,1024
|
|
20240103,142200,7344450190,19790,19790,19790,19790,73
|
|
20240103,142100,7343005520,19800,19790,19800,19790,504
|
|
20240103,142000,7333031320,19800,19790,19800,19790,558
|
|
20240103,141900,7321983340,19810,19820,19820,19810,14
|
|
20240103,141800,7321705990,19760,19780,19820,19760,328
|
|
20240103,141700,7315220310,19770,19800,19800,19760,599
|
|
20240103,141600,7303373710,19800,19760,19800,19760,110
|
|
20240103,141500,7301200020,19760,19760,19760,19750,114
|
|
20240103,141400,7298948390,19750,19750,19750,19750,138
|
|
20240103,141300,7296222890,19760,19740,19760,19730,2768
|
|
20240103,141200,7241602990,19740,19750,19760,19740,914
|
|
20240103,141100,7223553600,19760,19780,19800,19750,2418
|
|
20240103,141000,7175766110,19780,19780,19780,19780,801
|
|
20240103,140900,7159922330,19780,19800,19800,19780,995
|
|
20240103,140800,7140232420,19800,19810,19820,19800,1055
|
|
20240103,140700,7119339380,19820,19830,19830,19820,399
|
|
20240103,140600,7111429980,19820,19840,19840,19820,117
|
|
20240103,140500,7109110920,19820,19820,19820,19810,434
|
|
20240103,140400,7100509740,19820,19840,19850,19820,803
|
|
20240103,140300,7084587860,19840,19840,19840,19840,734
|
|
20240103,140200,7070025300,19840,19830,19840,19820,754
|
|
20240103,140100,7055078410,19830,19850,19850,19830,775
|
|
20240103,140000,7039703040,19850,19850,19850,19850,379
|
|
20240103,135900,7032179890,19850,19880,19880,19840,969
|
|
20240103,135800,7012938450,19880,19860,19880,19860,41
|
|
20240103,135700,7012123780,19850,19860,19870,19850,294
|
|
20240103,135600,7006283710,19870,19900,19900,19870,892
|
|
20240103,135500,6988541750,19910,19910,19910,19900,614
|
|
20240103,135400,6976317120,19890,19900,19910,19890,2368
|
|
20240103,135300,6929188610,19910,19860,19910,19860,4847
|
|
20240103,135200,6832767130,19860,19860,19860,19850,291
|
|
20240103,135100,6826989460,19850,19870,19880,19850,345
|
|
20240103,135000,6820135860,19870,19840,19870,19840,1046
|
|
20240103,134900,6799365920,19840,19840,19840,19820,1294
|
|
20240103,134800,6773701500,19840,19830,19840,19830,205
|
|
20240103,134700,6769636090,19830,19830,19830,19830,286
|
|
20240103,134600,6763964710,19830,19830,19840,19830,126
|
|
20240103,134500,6761466120,19830,19810,19840,19810,82
|
|
20240103,134400,6759841430,19830,19830,19840,19800,800
|
|
20240103,134300,6743985480,19840,19840,19840,19830,237
|
|
20240103,134200,6739283430,19840,19860,19870,19840,625
|
|
20240103,134100,6726875870,19850,19850,19850,19840,255
|
|
20240103,134000,6721814780,19850,19850,19850,19850,132
|
|
20240103,133900,6719194580,19840,19820,19840,19820,113
|
|
20240103,133800,6716954640,19820,19820,19820,19820,309
|
|
20240103,133700,6710830260,19820,19820,19820,19810,867
|
|
20240103,133600,6693647430,19820,19800,19820,19790,1423
|
|
20240103,133500,6665468940,19790,19790,19790,19790,123
|
|
20240103,133400,6663034770,19790,19800,19800,19790,248
|
|
20240103,133300,6658126700,19800,19780,19800,19780,565
|
|
20240103,133200,6646950390,19770,19750,19770,19750,578
|
|
20240103,133100,6635534030,19750,19750,19750,19740,81
|
|
20240103,133000,6633934300,19740,19740,19750,19740,495
|
|
20240103,132900,6624162680,19740,19750,19750,19740,944
|
|
20240103,132800,6605526120,19750,19740,19750,19740,313
|
|
20240103,132700,6599347120,19740,19760,19760,19740,1805
|
|
20240103,132600,6563706700,19750,19760,19760,19750,539
|
|
20240103,132500,6553056410,19760,19780,19790,19760,526
|
|
20240103,132400,6542659510,19770,19760,19770,19760,396
|
|
20240103,132300,6534833130,19750,19780,19800,19750,877
|
|
20240103,132200,6517494470,19780,19780,19780,19780,248
|
|
20240103,132100,6512589030,19780,19810,19810,19780,1989
|
|
20240103,132000,6473230190,19810,19800,19810,19800,733
|
|
20240103,131900,6458716080,19800,19810,19810,19800,414
|
|
20240103,131800,6450517670,19800,19800,19800,19800,115
|
|
20240103,131700,6448240670,19790,19790,19790,19780,980
|
|
20240103,131600,6428846490,19790,19790,19790,19780,272
|
|
20240103,131500,6423465120,19790,19820,19820,19790,852
|
|
20240103,131400,6406590040,19810,19840,19840,19810,538
|
|
20240103,131300,6395922780,19840,19870,19870,19840,1301
|
|
20240103,131200,6370094760,19870,19880,19880,19870,852
|
|
20240103,131100,6353165220,19880,19870,19890,19870,442
|
|
20240103,131000,6344380690,19870,19880,19890,19870,357
|
|
20240103,130900,6337283520,19860,19880,19880,19860,970
|
|
20240103,130800,6318009300,19890,19900,19900,19890,516
|
|
20240103,130700,6307742890,19900,19890,19910,19890,2228
|
|
20240103,130600,6263407340,19900,19950,19950,19900,2353
|
|
20240103,130500,6216508700,19950,19910,19950,19910,5170
|
|
20240103,130400,6113473340,19910,19900,19910,19890,1206
|
|
20240103,130300,6089473350,19900,19900,19910,19890,890
|
|
20240103,130200,6071766090,19900,19910,19910,19890,716
|
|
20240103,130100,6057518540,19910,19850,19920,19850,5792
|
|
20240103,130000,5942313130,19850,19870,19870,19850,144
|
|
20240103,125900,5939453000,19870,19870,19870,19860,179
|
|
20240103,125800,5935896770,19870,19860,19870,19860,672
|
|
20240103,125700,5922544730,19860,19860,19870,19850,865
|
|
20240103,125600,5905367790,19860,19860,19870,19850,526
|
|
20240103,125500,5894921440,19860,19810,19860,19810,859
|
|
20240103,125400,5877871370,19840,19830,19840,19820,1135
|
|
20240103,125300,5855368950,19830,19820,19850,19820,1396
|
|
20240103,125200,5827677210,19820,19820,19830,19820,6
|
|
20240103,125100,5827558280,19830,19830,19830,19780,455
|
|
20240103,125000,5818557990,19820,19780,19820,19770,3128
|
|
20240103,124900,5756623980,19770,19750,19770,19740,770
|
|
20240103,124800,5741415580,19750,19770,19770,19740,2469
|
|
20240103,124700,5692638480,19770,19770,19770,19770,458
|
|
20240103,124600,5683583820,19790,19780,19790,19780,344
|
|
20240103,124500,5676779360,19780,19770,19790,19770,114
|
|
20240103,124400,5674524340,19770,19760,19770,19760,11
|
|
20240103,124300,5674306880,19790,19770,19790,19760,568
|
|
20240103,124200,5663081140,19780,19770,19790,19770,122
|
|
20240103,124100,5660667600,19760,19790,19790,19760,3
|
|
20240103,124000,5660608260,19790,19790,19790,19790,492
|
|
20240103,123900,5650871580,19750,19750,19790,19750,648
|
|
20240103,123800,5638071870,19750,19790,19790,19750,353
|
|
20240103,123700,5631099050,19770,19760,19770,19750,530
|
|
20240103,123600,5620626410,19760,19750,19760,19750,302
|
|
20240103,123500,5614661900,19750,19760,19790,19750,1015
|
|
20240103,123400,5594610020,19760,19780,19780,19760,881
|
|
20240103,123300,5577198570,19790,19780,19790,19780,13
|
|
20240103,123200,5576941310,19790,19790,19790,19790,61
|
|
20240103,123100,5575734120,19790,19780,19790,19780,303
|
|
20240103,123000,5569738100,19750,19800,19800,19750,1098
|
|
20240103,122900,5548022940,19800,19780,19800,19780,786
|
|
20240103,122800,5532470410,19780,19780,19780,19780,1
|
|
20240103,122700,5532450630,19790,19740,19790,19740,499
|
|
20240103,122600,5522597860,19740,19760,19760,19740,285
|
|
20240103,122500,5516967930,19750,19740,19760,19740,1019
|
|
20240103,122400,5496852030,19740,19740,19750,19740,260
|
|
20240103,122300,5491719430,19740,19740,19750,19740,1257
|
|
20240103,122200,5466900650,19740,19740,19740,19740,897
|
|
20240103,122100,5449193870,19740,19750,19750,19740,546
|
|
20240103,122000,5438415680,19750,19750,19750,19740,1053
|
|
20240103,121900,5417618940,19760,19760,19760,19750,496
|
|
20240103,121800,5407821030,19760,19790,19800,19760,4962
|
|
20240103,121700,5309649500,19790,19810,19810,19790,549
|
|
20240103,121600,5298780690,19810,19800,19810,19800,587
|
|
20240103,121500,5287157270,19810,19800,19820,19800,1617
|
|
20240103,121400,5255139360,19790,19800,19800,19790,720
|
|
20240103,121300,5240890110,19800,19840,19840,19800,6218
|
|
20240103,121200,5117698610,19840,19830,19840,19830,683
|
|
20240103,121100,5104153890,19830,19820,19830,19820,159
|
|
20240103,121000,5101001960,19820,19830,19830,19820,571
|
|
20240103,120900,5089679530,19830,19850,19850,19830,585
|
|
20240103,120800,5078076400,19850,19850,19850,19840,98
|
|
20240103,120700,5076131270,19860,19860,19860,19840,393
|
|
20240103,120600,5068328340,19860,19880,19890,19860,374
|
|
20240103,120500,5060893380,19840,19840,19880,19830,5130
|
|
20240103,120400,4959038480,19840,19820,19840,19820,2565
|
|
20240103,120300,4908176830,19820,19820,19820,19820,522
|
|
20240103,120200,4897830790,19820,19820,19820,19820,50
|
|
20240103,120100,4896839790,19820,19820,19820,19820,6
|
|
20240103,120000,4896720870,19820,19820,19820,19820,65
|
|
20240103,115900,4895432570,19820,19820,19820,19810,240
|
|
20240103,115800,4890675820,19820,19820,19830,19820,1081
|
|
20240103,115700,4869250360,19820,19820,19820,19810,25
|
|
20240103,115600,4868754960,19820,19830,19830,19820,278
|
|
20240103,115500,4863243210,19830,19830,19840,19830,115
|
|
20240103,115400,4860962630,19830,19830,19830,19830,58
|
|
20240103,115300,4859812490,19830,19840,19840,19830,336
|
|
20240103,115200,4853149490,19830,19830,19830,19830,116
|
|
20240103,115100,4850849210,19830,19820,19830,19820,319
|
|
20240103,115000,4844523450,19830,19800,19830,19800,1161
|
|
20240103,114900,4821532020,19800,19800,19800,19800,8
|
|
20240103,114800,4821373620,19790,19800,19800,19790,24
|
|
20240103,114700,4820898450,19800,19800,19800,19800,57
|
|
20240103,114600,4819769850,19790,19790,19790,19790,140
|
|
20240103,114500,4816999250,19790,19790,19790,19790,15
|
|
20240103,114400,4816702400,19790,19790,19790,19790,0
|
|
20240103,114300,4816702400,19790,19790,19800,19790,143
|
|
20240103,114200,4813872130,19800,19800,19800,19790,118
|
|
20240103,114100,4811536730,19790,19800,19800,19790,308
|
|
20240103,114000,4805438390,19790,19800,19800,19790,531
|
|
20240103,113900,4794927900,19800,19800,19800,19800,959
|
|
20240103,113800,4775939700,19810,19820,19820,19810,1347
|
|
20240103,113700,4749248070,19830,19830,19830,19830,627
|
|
20240103,113600,4736814660,19820,19820,19820,19820,31
|
|
20240103,113500,4736200240,19820,19820,19820,19820,309
|
|
20240103,113400,4730075860,19830,19820,19830,19820,209
|
|
20240103,113300,4725932000,19830,19810,19830,19810,1039
|
|
20240103,113200,4705336470,19810,19810,19820,19810,569
|
|
20240103,113100,4694059000,19820,19820,19820,19810,529
|
|
20240103,113000,4683577530,19830,19840,19850,19830,296
|
|
20240103,112900,4677706150,19840,19840,19850,19840,502
|
|
20240103,112800,4667742900,19840,19850,19850,19840,576
|
|
20240103,112700,4656310070,19850,19870,19880,19850,548
|
|
20240103,112600,4645422470,19880,19860,19880,19850,1132
|
|
20240103,112500,4622940810,19860,19870,19870,19850,603
|
|
20240103,112400,4610964560,19870,19840,19870,19840,828
|
|
20240103,112300,4594526700,19840,19810,19840,19810,313
|
|
20240103,112200,4588324960,19810,19810,19810,19800,15
|
|
20240103,112100,4588027920,19810,19800,19820,19800,139
|
|
20240103,112000,4585274810,19800,19800,19810,19800,235
|
|
20240103,111900,4580621730,19800,19790,19800,19790,190
|
|
20240103,111800,4576859810,19790,19780,19790,19780,204
|
|
20240103,111700,4572823630,19780,19780,19790,19780,77
|
|
20240103,111600,4571300460,19780,19780,19790,19780,160
|
|
20240103,111500,4568135610,19780,19770,19780,19770,204
|
|
20240103,111400,4564100720,19790,19790,19790,19790,124
|
|
20240103,111300,4561646760,19790,19790,19790,19770,318
|
|
20240103,111200,4555359540,19790,19790,19790,19790,233
|
|
20240103,111100,4550748470,19790,19730,19790,19730,976
|
|
20240103,111000,4531460210,19720,19740,19740,19710,1599
|
|
20240103,110900,4499919680,19740,19750,19760,19740,1058
|
|
20240103,110800,4479030880,19740,19790,19790,19740,2511
|
|
20240103,110700,4429419270,19790,19770,19790,19770,316
|
|
20240103,110600,4423169710,19770,19760,19770,19760,26
|
|
20240103,110500,4422655890,19760,19760,19760,19750,279
|
|
20240103,110400,4417143380,19750,19770,19770,19750,1385
|
|
20240103,110300,4389772620,19770,19770,19780,19770,1302
|
|
20240103,110200,4364032070,19770,19790,19790,19770,1608
|
|
20240103,110100,4332232080,19790,19790,19790,19790,76
|
|
20240103,110000,4330728040,19790,19780,19790,19780,385
|
|
20240103,105900,4323112030,19780,19790,19790,19780,209
|
|
20240103,105800,4318976920,19800,19790,19810,19790,365
|
|
20240103,105700,4311750070,19790,19790,19790,19780,249
|
|
20240103,105600,4306822470,19790,19780,19820,19780,425
|
|
20240103,105500,4298411770,19780,19790,19790,19780,144
|
|
20240103,105400,4295563440,19780,19780,19790,19780,725
|
|
20240103,105300,4281222700,19790,19820,19820,19790,2332
|
|
20240103,105200,4235047720,19820,19810,19820,19810,125
|
|
20240103,105100,4232571050,19820,19810,19830,19810,1191
|
|
20240103,105000,4208966780,19820,19820,19820,19810,209
|
|
20240103,104900,4204825700,19810,19810,19810,19810,35
|
|
20240103,104800,4204132350,19800,19800,19800,19800,162
|
|
20240103,104700,4200924750,19820,19790,19820,19790,51
|
|
20240103,104600,4199914080,19790,19780,19790,19780,1078
|
|
20240103,104500,4178586070,19790,19840,19840,19790,1488
|
|
20240103,104400,4149105360,19840,19880,19880,19840,1663
|
|
20240103,104300,4116097540,19880,19910,19920,19850,5789
|
|
20240103,104200,4000969290,19910,19920,19930,19900,1681
|
|
20240103,104100,3967481600,19930,19930,19930,19870,1094
|
|
20240103,104000,3945688360,19930,19880,19930,19870,5531
|
|
20240103,103900,3835574880,19880,19850,19900,19850,5119
|
|
20240103,103800,3733843500,19850,19830,19850,19830,3302
|
|
20240103,103700,3668335220,19840,19810,19840,19790,2396
|
|
20240103,103600,3620814410,19820,19820,19830,19780,1363
|
|
20240103,103500,3593820910,19830,19800,19830,19800,2429
|
|
20240103,103400,3545678450,19800,19770,19800,19770,1728
|
|
20240103,103300,3511484970,19770,19760,19780,19740,962
|
|
20240103,103200,3492484360,19760,19720,19790,19720,864
|
|
20240103,103100,3475405310,19760,19730,19760,19710,1818
|
|
20240103,103000,3439510310,19710,19650,19730,19650,3050
|
|
20240103,102900,3379433050,19650,19650,19650,19650,370
|
|
20240103,102800,3372162550,19640,19650,19650,19640,1390
|
|
20240103,102700,3344859620,19650,19670,19670,19650,449
|
|
20240103,102600,3336031910,19670,19650,19670,19640,422
|
|
20240103,102500,3327742590,19680,19680,19680,19680,681
|
|
20240103,102400,3314340510,19680,19640,19680,19640,720
|
|
20240103,102300,3300193610,19630,19630,19640,19630,284
|
|
20240103,102200,3294618560,19630,19640,19640,19630,1325
|
|
20240103,102100,3268605570,19640,19650,19650,19640,761
|
|
20240103,102000,3253656380,19640,19640,19640,19640,500
|
|
20240103,101900,3243836380,19640,19660,19680,19630,870
|
|
20240103,101800,3226746950,19660,19660,19690,19650,317
|
|
20240103,101700,3220516430,19650,19630,19700,19630,2034
|
|
20240103,101600,3180460530,19700,19610,19700,19610,283
|
|
20240103,101500,3174905680,19610,19680,19720,19610,2297
|
|
20240103,101400,3129721230,19620,19610,19620,19600,724
|
|
20240103,101300,3115522290,19610,19620,19620,19600,573
|
|
20240103,101200,3104286140,19620,19700,19700,19620,156
|
|
20240103,101100,3101223270,19680,19640,19680,19600,1436
|
|
20240103,101000,3073049050,19680,19640,19680,19640,758
|
|
20240103,100900,3058159970,19690,19600,19690,19600,8018
|
|
20240103,100800,2900521770,19630,19620,19630,19590,1097
|
|
20240103,100700,2878997740,19590,19590,19630,19570,1087
|
|
20240103,100600,2857698700,19580,19560,19610,19550,873
|
|
20240103,100500,2840612850,19550,19580,19590,19550,4791
|
|
20240103,100400,2746849030,19580,19610,19610,19580,2946
|
|
20240103,100300,2689111410,19620,19610,19630,19610,774
|
|
20240103,100200,2673925560,19620,19630,19630,19620,2232
|
|
20240103,100100,2630126030,19630,19640,19640,19620,1740
|
|
20240103,100000,2595968440,19640,19640,19650,19630,2723
|
|
20240103,095900,2542478870,19630,19620,19640,19620,620
|
|
20240103,095800,2530310650,19620,19610,19620,19610,420
|
|
20240103,095700,2522074250,19610,19610,19640,19610,1199
|
|
20240103,095600,2498556510,19620,19640,19650,19620,135
|
|
20240103,095500,2495905150,19610,19610,19610,19600,836
|
|
20240103,095400,2479511740,19600,19640,19640,19600,904
|
|
20240103,095300,2461784720,19600,19620,19650,19600,990
|
|
20240103,095200,2442366840,19620,19670,19670,19620,487
|
|
20240103,095100,2432801310,19670,19670,19670,19620,513
|
|
20240103,095000,2422711710,19670,19650,19680,19570,4219
|
|
20240103,094900,2339955130,19650,19690,19700,19650,1504
|
|
20240103,094800,2310364380,19690,19720,19720,19690,1982
|
|
20240103,094700,2271319760,19710,19760,19760,19700,1789
|
|
20240103,094600,2236015480,19760,19770,19770,19750,1977
|
|
20240103,094500,2196952680,19770,19810,19810,19750,3891
|
|
20240103,094400,2119999880,19800,19760,19800,19760,2614
|
|
20240103,094300,2068282300,19770,19790,19790,19770,1158
|
|
20240103,094200,2045382520,19780,19790,19800,19780,1194
|
|
20240103,094100,2021746370,19800,19770,19800,19770,980
|
|
20240103,094000,2002362270,19780,19820,19820,19770,202
|
|
20240103,093900,1998365300,19830,19740,19830,19740,2611
|
|
20240103,093800,1946709040,19740,19810,19830,19740,5313
|
|
20240103,093700,1841606610,19810,19830,19830,19780,1738
|
|
20240103,093600,1807169500,19810,19860,19880,19810,5104
|
|
20240103,093500,1705857010,19850,19790,19850,19780,3687
|
|
20240103,093400,1632825700,19800,19770,19820,19770,3515
|
|
20240103,093300,1563224670,19770,19720,19770,19700,1569
|
|
20240103,093200,1532268590,19720,19630,19720,19630,4688
|
|
20240103,093100,1439990790,19620,19560,19620,19560,1979
|
|
20240103,093000,1401210620,19560,19560,19570,19560,1999
|
|
20240103,092900,1362106440,19560,19590,19590,19560,1426
|
|
20240103,092800,1334201850,19590,19560,19610,19550,1623
|
|
20240103,092700,1302424870,19560,19550,19560,19520,1151
|
|
20240103,092600,1279938830,19550,19520,19580,19520,613
|
|
20240103,092500,1267965920,19560,19470,19580,19470,1707
|
|
20240103,092400,1234603530,19470,19470,19500,19460,1547
|
|
20240103,092300,1204467010,19480,19490,19490,19480,553
|
|
20240103,092200,1193692530,19490,19500,19500,19480,520
|
|
20240103,092100,1183558930,19480,19450,19500,19440,911
|
|
20240103,092000,1165833110,19450,19490,19510,19450,1014
|
|
20240103,091900,1146092850,19490,19430,19490,19410,3812
|
|
20240103,091800,1072065780,19430,19490,19490,19420,3686
|
|
20240103,091700,1000348600,19500,19530,19550,19490,1967
|
|
20240103,091600,961966890,19530,19520,19530,19510,525
|
|
20240103,091500,951716090,19520,19550,19560,19480,1187
|
|
20240103,091400,928559690,19550,19470,19550,19470,668
|
|
20240103,091300,915537590,19470,19470,19550,19470,470
|
|
20240103,091200,906382860,19470,19450,19600,19440,1652
|
|
20240103,091100,874130280,19440,19440,19510,19420,1534
|
|
20240103,091000,844278690,19440,19450,19500,19420,4445
|
|
20240103,090900,757895950,19450,19450,19460,19440,2675
|
|
20240103,090800,705890780,19450,19520,19520,19440,3594
|
|
20240103,090700,635872700,19530,19550,19550,19530,4001
|
|
20240103,090600,557696080,19550,19530,19550,19510,1703
|
|
20240103,090500,524437130,19500,19490,19500,19440,5278
|
|
20240103,090400,421690070,19490,19470,19530,19470,1493
|
|
20240103,090300,392594510,19460,19430,19470,19430,3602
|
|
20240103,090200,322564290,19430,19550,19650,19430,4409
|
|
20240103,090100,236627350,19560,19570,19620,19510,2526
|
|
20240103,090000,187250620,19480,19570,19570,19460,9064
|