660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,195600,15250271300,18810,18810,18810,18810,0
|
|
20240104,195500,15250271300,18810,18810,18810,18810,0
|
|
20240104,195400,15250271300,18810,18810,18810,18810,0
|
|
20240104,195300,15250271300,18810,18810,18810,18810,0
|
|
20240104,195200,15250271300,18810,18810,18810,18810,0
|
|
20240104,195100,15250271300,18810,18810,18810,18810,0
|
|
20240104,195000,15250271300,18810,18810,18810,18810,0
|
|
20240104,194900,15250271300,18810,18810,18810,18810,0
|
|
20240104,194800,15250271300,18810,18810,18810,18810,0
|
|
20240104,194700,15250271300,18810,18810,18810,18810,0
|
|
20240104,194600,15250271300,18810,18810,18810,18810,0
|
|
20240104,194500,15250271300,18810,18810,18810,18810,0
|
|
20240104,194400,15250271300,18810,18810,18810,18810,0
|
|
20240104,194300,15250271300,18810,18810,18810,18810,0
|
|
20240104,194200,15250271300,18810,18810,18810,18810,0
|
|
20240104,194100,15250271300,18810,18810,18810,18810,0
|
|
20240104,194000,15250271300,18810,18810,18810,18810,0
|
|
20240104,193900,15250271300,18810,18810,18810,18810,0
|
|
20240104,193800,15250271300,18810,18810,18810,18810,0
|
|
20240104,193700,15250271300,18810,18810,18810,18810,0
|
|
20240104,193600,15250271300,18810,18810,18810,18810,0
|
|
20240104,193500,15250271300,18810,18810,18810,18810,0
|
|
20240104,193400,15250271300,18810,18810,18810,18810,0
|
|
20240104,193300,15250271300,18810,18810,18810,18810,0
|
|
20240104,193200,15250271300,18810,18810,18810,18810,0
|
|
20240104,193100,15250271300,18810,18810,18810,18810,0
|
|
20240104,193000,15250271300,18810,18810,18810,18810,0
|
|
20240104,192900,15250271300,18810,18810,18810,18810,0
|
|
20240104,192800,15250271300,18810,18810,18810,18810,0
|
|
20240104,192700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,192600,15250271300,18810,18810,18810,18810,0
|
|
20240104,192500,15250271300,18810,18810,18810,18810,0
|
|
20240104,192400,15250271300,18810,18810,18810,18810,0
|
|
20240104,192300,15250271300,18810,18810,18810,18810,0
|
|
20240104,192200,15250271300,18810,18810,18810,18810,0
|
|
20240104,192100,15250271300,18810,18810,18810,18810,0
|
|
20240104,192000,15250271300,18810,18810,18810,18810,0
|
|
20240104,191900,15250271300,18810,18810,18810,18810,0
|
|
20240104,191800,15250271300,18810,18810,18810,18810,0
|
|
20240104,191700,15250271300,18810,18810,18810,18810,0
|
|
20240104,191600,15250271300,18810,18810,18810,18810,0
|
|
20240104,191500,15250271300,18810,18810,18810,18810,0
|
|
20240104,191400,15250271300,18810,18810,18810,18810,0
|
|
20240104,191300,15250271300,18810,18810,18810,18810,0
|
|
20240104,191200,15250271300,18810,18810,18810,18810,0
|
|
20240104,191100,15250271300,18810,18810,18810,18810,0
|
|
20240104,191000,15250271300,18810,18810,18810,18810,0
|
|
20240104,190900,15250271300,18810,18810,18810,18810,0
|
|
20240104,190800,15250271300,18810,18810,18810,18810,0
|
|
20240104,190700,15250271300,18810,18810,18810,18810,0
|
|
20240104,190600,15250271300,18810,18810,18810,18810,0
|
|
20240104,190500,15250271300,18810,18810,18810,18810,0
|
|
20240104,190400,15250271300,18810,18810,18810,18810,0
|
|
20240104,190300,15250271300,18810,18810,18810,18810,0
|
|
20240104,190200,15250271300,18810,18810,18810,18810,0
|
|
20240104,190100,15250271300,18810,18810,18810,18810,0
|
|
20240104,190000,15250271300,18810,18810,18810,18810,0
|
|
20240104,185900,15250271300,18810,18810,18810,18810,0
|
|
20240104,185800,15250271300,18810,18810,18810,18810,0
|
|
20240104,185700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,185600,15250271300,18810,18810,18810,18810,0
|
|
20240104,185500,15250271300,18810,18810,18810,18810,0
|
|
20240104,185400,15250271300,18810,18810,18810,18810,0
|
|
20240104,185300,15250271300,18810,18810,18810,18810,0
|
|
20240104,185200,15250271300,18810,18810,18810,18810,0
|
|
20240104,185100,15250271300,18810,18810,18810,18810,0
|
|
20240104,185000,15250271300,18810,18810,18810,18810,0
|
|
20240104,184900,15250271300,18810,18810,18810,18810,0
|
|
20240104,184800,15250271300,18810,18810,18810,18810,0
|
|
20240104,184700,15250271300,18810,18810,18810,18810,0
|
|
20240104,184600,15250271300,18810,18810,18810,18810,0
|
|
20240104,184500,15250271300,18810,18810,18810,18810,0
|
|
20240104,184400,15250271300,18810,18810,18810,18810,0
|
|
20240104,184300,15250271300,18810,18810,18810,18810,0
|
|
20240104,184200,15250271300,18810,18810,18810,18810,0
|
|
20240104,184100,15250271300,18810,18810,18810,18810,0
|
|
20240104,184000,15250271300,18810,18810,18810,18810,0
|
|
20240104,183900,15250271300,18810,18810,18810,18810,0
|
|
20240104,183800,15250271300,18810,18810,18810,18810,0
|
|
20240104,183700,15250271300,18810,18810,18810,18810,0
|
|
20240104,183600,15250271300,18810,18810,18810,18810,0
|
|
20240104,183500,15250271300,18810,18810,18810,18810,0
|
|
20240104,183400,15250271300,18810,18810,18810,18810,0
|
|
20240104,183300,15250271300,18810,18810,18810,18810,0
|
|
20240104,183200,15250271300,18810,18810,18810,18810,0
|
|
20240104,183100,15250271300,18810,18810,18810,18810,0
|
|
20240104,183000,15250271300,18810,18810,18810,18810,0
|
|
20240104,182900,15250271300,18810,18810,18810,18810,0
|
|
20240104,182800,15250271300,18810,18810,18810,18810,0
|
|
20240104,182700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,182600,15250271300,18810,18810,18810,18810,0
|
|
20240104,182500,15250271300,18810,18810,18810,18810,0
|
|
20240104,182400,15250271300,18810,18810,18810,18810,0
|
|
20240104,182300,15250271300,18810,18810,18810,18810,0
|
|
20240104,182200,15250271300,18810,18810,18810,18810,0
|
|
20240104,182100,15250271300,18810,18810,18810,18810,0
|
|
20240104,182000,15250271300,18810,18810,18810,18810,0
|
|
20240104,181900,15250271300,18810,18810,18810,18810,0
|
|
20240104,181800,15250271300,18810,18810,18810,18810,0
|
|
20240104,181700,15250271300,18810,18810,18810,18810,0
|
|
20240104,181600,15250271300,18810,18810,18810,18810,0
|
|
20240104,181500,15250271300,18810,18810,18810,18810,0
|
|
20240104,181400,15250271300,18810,18810,18810,18810,0
|
|
20240104,181300,15250271300,18810,18810,18810,18810,0
|
|
20240104,181200,15250271300,18810,18810,18810,18810,0
|
|
20240104,181100,15250271300,18810,18810,18810,18810,0
|
|
20240104,181000,15250271300,18810,18810,18810,18810,0
|
|
20240104,180900,15250271300,18810,18810,18810,18810,0
|
|
20240104,180800,15250271300,18810,18810,18810,18810,0
|
|
20240104,180700,15250271300,18810,18810,18810,18810,0
|
|
20240104,180600,15250271300,18810,18810,18810,18810,0
|
|
20240104,180500,15250271300,18810,18810,18810,18810,0
|
|
20240104,180400,15250271300,18810,18810,18810,18810,0
|
|
20240104,180300,15250271300,18810,18810,18810,18810,0
|
|
20240104,180200,15250271300,18810,18810,18810,18810,0
|
|
20240104,180100,15250271300,18810,18810,18810,18810,0
|
|
20240104,180000,15250271300,18810,18810,18810,18810,0
|
|
20240104,175900,15250271300,18810,18810,18810,18810,0
|
|
20240104,175800,15250271300,18810,18810,18810,18810,0
|
|
20240104,175700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,175600,15250271300,18810,18810,18810,18810,0
|
|
20240104,175500,15250271300,18810,18810,18810,18810,0
|
|
20240104,175400,15250271300,18810,18810,18810,18810,0
|
|
20240104,175300,15250271300,18810,18810,18810,18810,0
|
|
20240104,175200,15250271300,18810,18810,18810,18810,0
|
|
20240104,175100,15250271300,18810,18810,18810,18810,0
|
|
20240104,175000,15250271300,18810,18810,18810,18810,0
|
|
20240104,174900,15250271300,18810,18810,18810,18810,0
|
|
20240104,174800,15250271300,18810,18810,18810,18810,0
|
|
20240104,174700,15250271300,18810,18810,18810,18810,0
|
|
20240104,174600,15250271300,18810,18810,18810,18810,0
|
|
20240104,174500,15250271300,18810,18810,18810,18810,0
|
|
20240104,174400,15250271300,18810,18810,18810,18810,0
|
|
20240104,174300,15250271300,18810,18810,18810,18810,0
|
|
20240104,174200,15250271300,18810,18810,18810,18810,0
|
|
20240104,174100,15250271300,18810,18810,18810,18810,0
|
|
20240104,174000,15250271300,18810,18810,18810,18810,0
|
|
20240104,173900,15250271300,18810,18810,18810,18810,0
|
|
20240104,173800,15250271300,18810,18810,18810,18810,0
|
|
20240104,173700,15250271300,18810,18810,18810,18810,0
|
|
20240104,173600,15250271300,18810,18810,18810,18810,0
|
|
20240104,173500,15250271300,18810,18810,18810,18810,0
|
|
20240104,173400,15250271300,18810,18810,18810,18810,0
|
|
20240104,173300,15250271300,18810,18810,18810,18810,0
|
|
20240104,173200,15250271300,18810,18810,18810,18810,0
|
|
20240104,173100,15250271300,18810,18810,18810,18810,0
|
|
20240104,173000,15250271300,18810,18810,18810,18810,0
|
|
20240104,172900,15250271300,18810,18810,18810,18810,0
|
|
20240104,172800,15250271300,18810,18810,18810,18810,0
|
|
20240104,172700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,172600,15250271300,18810,18810,18810,18810,0
|
|
20240104,172500,15250271300,18810,18810,18810,18810,0
|
|
20240104,172400,15250271300,18810,18810,18810,18810,0
|
|
20240104,172300,15250271300,18810,18810,18810,18810,0
|
|
20240104,172200,15250271300,18810,18810,18810,18810,0
|
|
20240104,172100,15250271300,18810,18810,18810,18810,0
|
|
20240104,172000,15250271300,18810,18810,18810,18810,0
|
|
20240104,171900,15250271300,18810,18810,18810,18810,0
|
|
20240104,171800,15250271300,18810,18810,18810,18810,0
|
|
20240104,171700,15250271300,18810,18810,18810,18810,0
|
|
20240104,171600,15250271300,18810,18810,18810,18810,0
|
|
20240104,171500,15250271300,18810,18810,18810,18810,0
|
|
20240104,171400,15250271300,18810,18810,18810,18810,0
|
|
20240104,171300,15250271300,18810,18810,18810,18810,0
|
|
20240104,171200,15250271300,18810,18810,18810,18810,0
|
|
20240104,171100,15250271300,18810,18810,18810,18810,0
|
|
20240104,171000,15250271300,18810,18810,18810,18810,0
|
|
20240104,170900,15250271300,18810,18810,18810,18810,0
|
|
20240104,170800,15250271300,18810,18810,18810,18810,0
|
|
20240104,170700,15250271300,18810,18810,18810,18810,0
|
|
20240104,170600,15250271300,18810,18810,18810,18810,0
|
|
20240104,170500,15250271300,18810,18810,18810,18810,0
|
|
20240104,170400,15250271300,18810,18810,18810,18810,0
|
|
20240104,170300,15250271300,18810,18810,18810,18810,0
|
|
20240104,170200,15250271300,18810,18810,18810,18810,0
|
|
20240104,170100,15250271300,18810,18810,18810,18810,0
|
|
20240104,170000,15250271300,18810,18810,18810,18810,0
|
|
20240104,165900,15250271300,18810,18810,18810,18810,0
|
|
20240104,165800,15250271300,18810,18810,18810,18810,0
|
|
20240104,165700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,165600,15250271300,18810,18810,18810,18810,0
|
|
20240104,165500,15250271300,18810,18810,18810,18810,0
|
|
20240104,165400,15250271300,18810,18810,18810,18810,0
|
|
20240104,165300,15250271300,18810,18810,18810,18810,0
|
|
20240104,165200,15250271300,18810,18810,18810,18810,0
|
|
20240104,165100,15250271300,18810,18810,18810,18810,0
|
|
20240104,165000,15250271300,18810,18810,18810,18810,0
|
|
20240104,164900,15250271300,18810,18810,18810,18810,0
|
|
20240104,164800,15250271300,18810,18810,18810,18810,0
|
|
20240104,164700,15250271300,18810,18810,18810,18810,0
|
|
20240104,164600,15250271300,18810,18810,18810,18810,0
|
|
20240104,164500,15250271300,18810,18810,18810,18810,0
|
|
20240104,164400,15250271300,18810,18810,18810,18810,0
|
|
20240104,164300,15250271300,18810,18810,18810,18810,0
|
|
20240104,164200,15250271300,18810,18810,18810,18810,0
|
|
20240104,164100,15250271300,18810,18810,18810,18810,0
|
|
20240104,164000,15250271300,18810,18810,18810,18810,0
|
|
20240104,163900,15250271300,18810,18810,18810,18810,0
|
|
20240104,163800,15250271300,18810,18810,18810,18810,0
|
|
20240104,163700,15250271300,18810,18810,18810,18810,0
|
|
20240104,163600,15250271300,18810,18810,18810,18810,0
|
|
20240104,163500,15250271300,18810,18810,18810,18810,0
|
|
20240104,163400,15250271300,18810,18810,18810,18810,0
|
|
20240104,163300,15250271300,18810,18810,18810,18810,0
|
|
20240104,163200,15250271300,18810,18810,18810,18810,0
|
|
20240104,163100,15250271300,18810,18810,18810,18810,0
|
|
20240104,163000,15250271300,18810,18810,18810,18810,0
|
|
20240104,162900,15250271300,18810,18810,18810,18810,0
|
|
20240104,162800,15250271300,18810,18810,18810,18810,0
|
|
20240104,162700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,162600,15250271300,18810,18810,18810,18810,0
|
|
20240104,162500,15250271300,18810,18810,18810,18810,0
|
|
20240104,162400,15250271300,18810,18810,18810,18810,0
|
|
20240104,162300,15250271300,18810,18810,18810,18810,0
|
|
20240104,162200,15250271300,18810,18810,18810,18810,0
|
|
20240104,162100,15250271300,18810,18810,18810,18810,0
|
|
20240104,162000,15250271300,18810,18810,18810,18810,0
|
|
20240104,161900,15250271300,18810,18810,18810,18810,0
|
|
20240104,161800,15250271300,18810,18810,18810,18810,0
|
|
20240104,161700,15250271300,18810,18810,18810,18810,0
|
|
20240104,161600,15250271300,18810,18810,18810,18810,0
|
|
20240104,161500,15250271300,18810,18810,18810,18810,0
|
|
20240104,161400,15250271300,18810,18810,18810,18810,0
|
|
20240104,161300,15250271300,18810,18810,18810,18810,0
|
|
20240104,161200,15250271300,18810,18810,18810,18810,0
|
|
20240104,161100,15250271300,18810,18810,18810,18810,0
|
|
20240104,161000,15250271300,18810,18810,18810,18810,0
|
|
20240104,160900,15250271300,18810,18810,18810,18810,0
|
|
20240104,160800,15250271300,18810,18810,18810,18810,0
|
|
20240104,160700,15250271300,18810,18810,18810,18810,0
|
|
20240104,160600,15250271300,18810,18810,18810,18810,0
|
|
20240104,160500,15250271300,18810,18810,18810,18810,0
|
|
20240104,160400,15250271300,18810,18810,18810,18810,0
|
|
20240104,160300,15250271300,18810,18810,18810,18810,0
|
|
20240104,160200,15250271300,18810,18810,18810,18810,0
|
|
20240104,160100,15250271300,18810,18810,18810,18810,0
|
|
20240104,160000,15250271300,18810,18810,18810,18810,0
|
|
20240104,155900,15250271300,18810,18810,18810,18810,0
|
|
20240104,155800,15250271300,18810,18810,18810,18810,0
|
|
20240104,155700,15250271300,18810,18810,18810,18810,12165
|
|
20240104,155600,15250271300,18810,18810,18810,18810,0
|
|
20240104,155500,15250271300,18810,18810,18810,18810,0
|
|
20240104,155400,15250271300,18810,18810,18810,18810,0
|
|
20240104,155300,15250271300,18810,18810,18810,18810,0
|
|
20240104,155200,15250271300,18810,18810,18810,18810,0
|
|
20240104,155100,15250271300,18810,18810,18810,18810,0
|
|
20240104,155000,15250271300,18810,18810,18810,18810,0
|
|
20240104,154900,15250271300,18810,18810,18810,18810,0
|
|
20240104,154800,15250271300,18810,18810,18810,18810,0
|
|
20240104,154700,15250271300,18810,18810,18810,18810,0
|
|
20240104,154600,15250271300,18810,18810,18810,18810,0
|
|
20240104,154500,15250271300,18810,18810,18810,18810,0
|
|
20240104,154400,15250271300,18810,18810,18810,18810,0
|
|
20240104,154300,15250271300,18810,18810,18810,18810,0
|
|
20240104,154200,15250271300,18810,18810,18810,18810,0
|
|
20240104,154100,15250271300,18810,18810,18810,18810,0
|
|
20240104,154000,15250271300,18810,18810,18810,18810,0
|
|
20240104,153900,15250271300,18810,18810,18810,18810,0
|
|
20240104,153800,15250271300,18810,18810,18810,18810,0
|
|
20240104,153700,15250271300,18810,18810,18810,18810,0
|
|
20240104,153600,15250271300,18810,18810,18810,18810,0
|
|
20240104,153500,15250271300,18810,18810,18810,18810,0
|
|
20240104,153400,15250271300,18810,18810,18810,18810,0
|
|
20240104,153300,15250271300,18810,18810,18810,18810,0
|
|
20240104,153200,15250271300,18810,18810,18810,18810,0
|
|
20240104,153100,15250271300,18810,18810,18810,18810,0
|
|
20240104,153000,15250271300,18810,18810,18810,18810,12165
|
|
20240104,152900,15021447650,18860,18860,18860,18860,0
|
|
20240104,152800,15021447650,18860,18860,18860,18860,0
|
|
20240104,152700,15021447650,18860,18860,18860,18860,0
|
|
20240104,152600,15021447650,18860,18860,18860,18860,0
|
|
20240104,152500,15021447650,18860,18860,18860,18860,0
|
|
20240104,152400,15021447650,18860,18860,18860,18860,0
|
|
20240104,152300,15021447650,18860,18860,18860,18860,0
|
|
20240104,152200,15021447650,18860,18860,18860,18860,0
|
|
20240104,152100,15021447650,18860,18860,18860,18860,0
|
|
20240104,152000,15021447650,18860,18860,18860,18860,0
|
|
20240104,151900,15021447650,18860,18860,18870,18850,2020
|
|
20240104,151800,14983357440,18870,18880,18880,18850,1374
|
|
20240104,151700,14957435490,18870,18850,18870,18840,4513
|
|
20240104,151600,14872378460,18850,18850,18860,18840,2466
|
|
20240104,151500,14825908010,18850,18870,18870,18850,4464
|
|
20240104,151400,14741755520,18870,18880,18880,18860,1917
|
|
20240104,151300,14705586320,18880,18900,18900,18880,339
|
|
20240104,151200,14699183380,18900,18890,18900,18880,1504
|
|
20240104,151100,14670770830,18890,18880,18890,18880,547
|
|
20240104,151000,14660438650,18890,18880,18890,18850,1952
|
|
20240104,150900,14623603160,18890,18900,18900,18890,1679
|
|
20240104,150800,14591871430,18900,18840,18910,18830,7502
|
|
20240104,150700,14450363960,18840,18840,18840,18840,1373
|
|
20240104,150600,14424496640,18840,18840,18860,18830,6328
|
|
20240104,150500,14305264070,18840,18860,18860,18840,3689
|
|
20240104,150400,14235738870,18860,18860,18870,18850,4834
|
|
20240104,150300,14144578820,18870,18880,18880,18860,1196
|
|
20240104,150200,14122004390,18880,18880,18880,18870,1375
|
|
20240104,150100,14096051150,18880,18890,18890,18880,304
|
|
20240104,150000,14090309770,18890,18890,18900,18890,3583
|
|
20240104,145900,14022597320,18870,18890,18890,18870,3102
|
|
20240104,145800,13964049440,18900,18900,18900,18890,2537
|
|
20240104,145700,13916124290,18900,18900,18910,18890,1459
|
|
20240104,145600,13888545750,18900,18910,18910,18900,1295
|
|
20240104,145500,13864069050,18910,18900,18910,18900,701
|
|
20240104,145400,13850819990,18900,18910,18910,18890,2145
|
|
20240104,145300,13810274710,18910,18930,18930,18910,192
|
|
20240104,145200,13806643030,18910,18910,18910,18910,650
|
|
20240104,145100,13794351530,18910,18920,18920,18910,320
|
|
20240104,145000,13788298740,18910,18930,18940,18910,3274
|
|
20240104,144900,13726347410,18920,18930,18930,18920,647
|
|
20240104,144800,13714105460,18930,18940,18940,18930,919
|
|
20240104,144700,13696702290,18940,18940,18940,18930,551
|
|
20240104,144600,13686268840,18940,18940,18940,18940,376
|
|
20240104,144500,13679147400,18940,18940,18950,18940,402
|
|
20240104,144400,13671531140,18940,18940,18940,18930,57
|
|
20240104,144300,13670451600,18920,18930,18970,18920,1704
|
|
20240104,144200,13638203770,18930,18980,18980,18930,2360
|
|
20240104,144100,13593476160,18980,18980,18990,18970,1643
|
|
20240104,144000,13562285100,18990,18970,18990,18950,2174
|
|
20240104,143900,13521056610,18970,18940,18970,18940,477
|
|
20240104,143800,13512017180,18930,18920,18940,18920,2511
|
|
20240104,143700,13464473160,18920,18930,18930,18900,448
|
|
20240104,143600,13455998580,18930,18910,18940,18900,2558
|
|
20240104,143500,13407590880,18910,18920,18920,18900,982
|
|
20240104,143400,13389023020,18920,18890,18920,18890,4067
|
|
20240104,143300,13312149170,18860,18890,18890,18860,1318
|
|
20240104,143200,13287270680,18890,18870,18890,18850,1629
|
|
20240104,143100,13256529000,18830,18870,18880,18830,576
|
|
20240104,143000,13245670200,18820,18830,18840,18810,3713
|
|
20240104,142900,13175768990,18830,18830,18870,18820,6740
|
|
20240104,142800,13048870170,18830,18890,18900,18830,3650
|
|
20240104,142700,12979989710,18890,18860,18890,18840,3729
|
|
20240104,142600,12909675720,18850,18880,18890,18850,6273
|
|
20240104,142500,12791334170,18870,18900,18910,18870,2800
|
|
20240104,142400,12738471190,18900,18930,18950,18900,7245
|
|
20240104,142300,12601433570,18920,18940,18940,18920,2099
|
|
20240104,142200,12561697120,18950,18960,18960,18940,849
|
|
20240104,142100,12545608930,18950,18970,18970,18950,1895
|
|
20240104,142000,12509688410,18970,18970,18980,18960,1672
|
|
20240104,141900,12477973940,18970,18970,18970,18960,2443
|
|
20240104,141800,12431638470,18970,19000,19000,18960,443
|
|
20240104,141700,12423234360,18990,18970,19010,18960,1348
|
|
20240104,141600,12397651700,18970,19000,19010,18970,2410
|
|
20240104,141500,12351876610,19010,19000,19020,19000,3291
|
|
20240104,141400,12289341780,19000,19000,19030,19000,2051
|
|
20240104,141300,12250367260,19010,19010,19010,18990,5182
|
|
20240104,141200,12151900450,19010,19010,19020,19010,1245
|
|
20240104,141100,12128225870,19020,19020,19030,19010,490
|
|
20240104,141000,12118905920,19000,18950,19010,18950,3641
|
|
20240104,140900,12049785250,18950,18980,18990,18940,4119
|
|
20240104,140800,11971696350,18990,19000,19000,18980,1245
|
|
20240104,140700,11948055640,19000,19020,19040,19000,4124
|
|
20240104,140600,11869674580,19030,19030,19040,19020,620
|
|
20240104,140500,11857875660,19030,19050,19050,19000,8168
|
|
20240104,140400,11702568370,19040,19050,19070,19040,2257
|
|
20240104,140300,11659576600,19070,19080,19080,19050,2789
|
|
20240104,140200,11606407350,19080,19080,19090,19080,1913
|
|
20240104,140100,11569902310,19090,19100,19110,19090,2503
|
|
20240104,140000,11522106690,19100,19100,19110,19100,455
|
|
20240104,135900,11513416100,19110,19110,19120,19100,1326
|
|
20240104,135800,11488076910,19110,19120,19120,19110,775
|
|
20240104,135700,11473266620,19110,19100,19130,19100,930
|
|
20240104,135600,11455499480,19100,19110,19110,19090,2343
|
|
20240104,135500,11410735910,19110,19120,19120,19110,835
|
|
20240104,135400,11394778810,19130,19120,19130,19100,2537
|
|
20240104,135300,11346273510,19120,19110,19120,19100,931
|
|
20240104,135200,11328482070,19110,19120,19120,19110,816
|
|
20240104,135100,11312884390,19110,19110,19110,19110,235
|
|
20240104,135000,11308393540,19100,19110,19110,19100,642
|
|
20240104,134900,11296129350,19110,19100,19110,19100,778
|
|
20240104,134800,11281264910,19100,19110,19110,19100,1305
|
|
20240104,134700,11256335410,19110,19130,19130,19110,1042
|
|
20240104,134600,11236409230,19130,19110,19130,19100,514
|
|
20240104,134500,11226588650,19110,19120,19120,19110,438
|
|
20240104,134400,11218215450,19120,19100,19130,19100,2241
|
|
20240104,134300,11175399660,19100,19100,19110,19100,925
|
|
20240104,134200,11157730540,19110,19090,19110,19090,593
|
|
20240104,134100,11146402910,19100,19070,19100,19060,3001
|
|
20240104,134000,11089107170,19060,19050,19080,19050,2023
|
|
20240104,133900,11050544650,19060,19070,19070,19060,907
|
|
20240104,133800,11033257210,19070,19060,19070,19060,1456
|
|
20240104,133700,11005505320,19050,19070,19070,19050,3858
|
|
20240104,133600,10931984960,19070,19080,19080,19060,1082
|
|
20240104,133500,10911343560,19070,19070,19080,19060,3344
|
|
20240104,133400,10847582140,19070,19080,19080,19060,772
|
|
20240104,133300,10832861410,19070,19070,19080,19060,2452
|
|
20240104,133200,10786095510,19070,19080,19080,19060,1861
|
|
20240104,133100,10750606500,19080,19100,19100,19070,4177
|
|
20240104,133000,10670922660,19100,19110,19110,19090,259
|
|
20240104,132900,10665975330,19090,19100,19120,19080,3881
|
|
20240104,132800,10591857350,19100,19110,19110,19100,854
|
|
20240104,132700,10575542740,19100,19110,19130,19100,3982
|
|
20240104,132600,10499453280,19110,19110,19110,19100,1673
|
|
20240104,132500,10467493120,19110,19110,19120,19110,2160
|
|
20240104,132400,10426213980,19120,19120,19120,19110,1503
|
|
20240104,132300,10397482550,19110,19120,19130,19110,694
|
|
20240104,132200,10384214010,19120,19120,19120,19110,1230
|
|
20240104,132100,10360698450,19120,19130,19140,19120,2135
|
|
20240104,132000,10319873810,19130,19140,19140,19120,1461
|
|
20240104,131900,10291926180,19140,19130,19140,19130,1421
|
|
20240104,131800,10264740950,19130,19140,19140,19130,1043
|
|
20240104,131700,10244784930,19130,19150,19150,19130,2633
|
|
20240104,131600,10194393670,19150,19160,19160,19150,1450
|
|
20240104,131500,10166625670,19160,19180,19180,19160,2362
|
|
20240104,131400,10121353580,19180,19180,19180,19180,352
|
|
20240104,131300,10114602220,19190,19200,19200,19180,703
|
|
20240104,131200,10101114490,19210,19200,19210,19180,2189
|
|
20240104,131100,10059113370,19200,19220,19220,19200,1001
|
|
20240104,131000,10039891170,19220,19210,19220,19200,493
|
|
20240104,130900,10030420580,19210,19240,19240,19210,8
|
|
20240104,130800,10030266810,19210,19190,19210,19190,1182
|
|
20240104,130700,10007568040,19190,19190,19190,19190,26
|
|
20240104,130600,10007069100,19190,19180,19190,19180,236
|
|
20240104,130500,10002541920,19190,19180,19190,19180,655
|
|
20240104,130400,9989976580,19180,19180,19180,19180,386
|
|
20240104,130300,9982573100,19180,19170,19200,19170,388
|
|
20240104,130200,9975130180,19170,19160,19170,19160,564
|
|
20240104,130100,9964323300,19160,19160,19160,19150,677
|
|
20240104,130000,9951356600,19170,19170,19170,19150,1649
|
|
20240104,125900,9919758680,19170,19200,19210,19170,1270
|
|
20240104,125800,9895399550,19160,19190,19200,19160,1569
|
|
20240104,125700,9865318140,19180,19180,19180,19180,200
|
|
20240104,125600,9861482140,19170,19170,19190,19170,207
|
|
20240104,125500,9857513930,19170,19160,19170,19160,463
|
|
20240104,125400,9848642840,19160,19170,19170,19160,733
|
|
20240104,125300,9834594280,19170,19180,19180,19170,670
|
|
20240104,125200,9821747790,19180,19210,19210,19180,496
|
|
20240104,125100,9812231990,19210,19210,19210,19180,254
|
|
20240104,125000,9807358010,19200,19180,19200,19170,1310
|
|
20240104,124900,9782219350,19200,19170,19200,19170,1094
|
|
20240104,124800,9761231680,19160,19160,19170,19160,623
|
|
20240104,124700,9749292730,19160,19150,19160,19140,637
|
|
20240104,124600,9737094110,19140,19140,19140,19130,888
|
|
20240104,124500,9720098090,19140,19130,19140,19120,2582
|
|
20240104,124400,9670716870,19130,19150,19150,19130,915
|
|
20240104,124300,9653200690,19150,19150,19160,19150,3140
|
|
20240104,124200,9593067410,19150,19160,19160,19150,1100
|
|
20240104,124100,9571998020,19160,19170,19170,19160,2735
|
|
20240104,124000,9519592540,19160,19170,19170,19160,2469
|
|
20240104,123900,9472280800,19170,19180,19180,19160,782
|
|
20240104,123800,9457292810,19170,19160,19170,19160,807
|
|
20240104,123700,9441826170,19160,19180,19180,19150,3500
|
|
20240104,123600,9374762190,19170,19190,19200,19170,1369
|
|
20240104,123500,9348510170,19190,19200,19200,19190,399
|
|
20240104,123400,9340852120,19200,19200,19200,19180,2363
|
|
20240104,123300,9295496990,19200,19210,19210,19200,547
|
|
20240104,123200,9284992480,19210,19210,19210,19210,182
|
|
20240104,123100,9281496260,19200,19210,19210,19200,350
|
|
20240104,123000,9274773030,19260,19200,19260,19200,81
|
|
20240104,122900,9273213830,19210,19210,19210,19200,662
|
|
20240104,122800,9260499270,19200,19210,19280,19200,303
|
|
20240104,122700,9254678830,19210,19220,19290,19200,2181
|
|
20240104,122600,9212743410,19220,19190,19220,19190,192
|
|
20240104,122500,9209058780,19190,19190,19190,19180,1651
|
|
20240104,122400,9177385850,19200,19220,19220,19190,1747
|
|
20240104,122300,9143835770,19230,19230,19230,19220,1587
|
|
20240104,122200,9113326130,19230,19250,19250,19230,205
|
|
20240104,122100,9109383960,19220,19220,19240,19220,1345
|
|
20240104,122000,9083530230,19230,19230,19230,19230,834
|
|
20240104,121900,9067492410,19250,19220,19250,19220,287
|
|
20240104,121800,9061970480,19220,19290,19290,19220,1312
|
|
20240104,121700,9036716300,19290,19270,19290,19270,1081
|
|
20240104,121600,9015865830,19260,19260,19300,19260,1228
|
|
20240104,121500,8992191090,19250,19220,19250,19220,1984
|
|
20240104,121400,8954016220,19230,19230,19230,19230,505
|
|
20240104,121300,8944305070,19220,19230,19230,19220,231
|
|
20240104,121200,8939863040,19230,19220,19230,19210,913
|
|
20240104,121100,8922311660,19200,19220,19220,19190,778
|
|
20240104,121000,8907374880,19200,19200,19200,19200,102
|
|
20240104,120900,8905416480,19200,19210,19230,19200,1477
|
|
20240104,120800,8877045370,19210,19210,19210,19210,62
|
|
20240104,120700,8875854350,19180,19160,19180,19150,2165
|
|
20240104,120600,8834372300,19160,19170,19180,19160,4589
|
|
20240104,120500,8746376490,19170,19180,19180,19170,1232
|
|
20240104,120400,8722748620,19180,19190,19190,19180,176
|
|
20240104,120300,8719372910,19180,19210,19210,19170,885
|
|
20240104,120200,8702398220,19220,19230,19230,19210,303
|
|
20240104,120100,8696575570,19230,19230,19230,19180,1013
|
|
20240104,120000,8677129170,19210,19180,19230,19170,4229
|
|
20240104,115900,8595959000,19190,19180,19190,19170,2888
|
|
20240104,115800,8540583550,19190,19210,19210,19180,1213
|
|
20240104,115700,8517287630,19210,19200,19210,19200,53
|
|
20240104,115600,8516269580,19200,19230,19230,19200,20
|
|
20240104,115500,8515885280,19180,19190,19200,19170,2573
|
|
20240104,115400,8466526470,19190,19200,19240,19190,792
|
|
20240104,115300,8451324280,19190,19240,19240,19190,6562
|
|
20240104,115200,8325285350,19240,19260,19260,19240,882
|
|
20240104,115100,8308310230,19260,19260,19260,19250,1272
|
|
20240104,115000,8283820610,19260,19280,19280,19260,457
|
|
20240104,114900,8275015500,19280,19280,19280,19280,52
|
|
20240104,114800,8274012940,19280,19280,19280,19280,327
|
|
20240104,114700,8267708380,19290,19290,19290,19270,574
|
|
20240104,114600,8256636080,19290,19280,19290,19260,1379
|
|
20240104,114500,8230040320,19280,19270,19280,19240,272
|
|
20240104,114400,8224796900,19280,19260,19280,19240,824
|
|
20240104,114300,8208941100,19240,19250,19250,19240,94
|
|
20240104,114200,8207132020,19280,19260,19280,19240,230
|
|
20240104,114100,8202703660,19280,19260,19280,19250,198
|
|
20240104,114000,8198891170,19260,19260,19280,19250,323
|
|
20240104,113900,8192672330,19260,19260,19260,19260,326
|
|
20240104,113800,8186393570,19260,19300,19300,19260,1582
|
|
20240104,113700,8155897530,19340,19270,19340,19270,512
|
|
20240104,113600,8146026480,19270,19270,19280,19270,1247
|
|
20240104,113500,8121996600,19270,19230,19270,19230,360
|
|
20240104,113400,8115059600,19260,19200,19260,19200,653
|
|
20240104,113300,8102497030,19200,19240,19240,19190,7845
|
|
20240104,113200,7951818230,19230,19240,19240,19230,2049
|
|
20240104,113100,7912410670,19240,19280,19280,19240,2064
|
|
20240104,113000,7872678750,19290,19250,19290,19250,1265
|
|
20240104,112900,7848307380,19250,19270,19270,19250,3348
|
|
20240104,112800,7783840240,19270,19300,19300,19270,3925
|
|
20240104,112700,7708162120,19300,19300,19330,19290,1897
|
|
20240104,112600,7671554030,19300,19360,19380,19300,3271
|
|
20240104,112500,7608342820,19380,19360,19380,19360,151
|
|
20240104,112400,7605419140,19360,19350,19360,19320,801
|
|
20240104,112300,7589918040,19330,19340,19360,19320,689
|
|
20240104,112200,7576592700,19330,19320,19330,19310,471
|
|
20240104,112100,7567494980,19310,19310,19320,19310,655
|
|
20240104,112000,7554846500,19310,19310,19380,19300,909
|
|
20240104,111900,7537298950,19310,19380,19400,19300,4749
|
|
20240104,111800,7445592500,19320,19380,19380,19310,4444
|
|
20240104,111700,7359636820,19400,19380,19400,19380,1725
|
|
20240104,111600,7326200320,19380,19370,19380,19360,993
|
|
20240104,111500,7306965540,19360,19340,19360,19340,5303
|
|
20240104,111400,7204351070,19340,19340,19340,19330,777
|
|
20240104,111300,7189324390,19340,19360,19360,19340,2102
|
|
20240104,111200,7148664620,19350,19350,19350,19350,314
|
|
20240104,111100,7142588720,19350,19340,19360,19320,3356
|
|
20240104,111000,7077707470,19340,19350,19370,19340,1073
|
|
20240104,110900,7056951730,19350,19380,19390,19340,12061
|
|
20240104,110800,6823477090,19380,19400,19410,19380,3660
|
|
20240104,110700,6752492140,19410,19400,19410,19400,4418
|
|
20240104,110600,6666781840,19400,19420,19420,19400,2982
|
|
20240104,110500,6608915800,19420,19410,19430,19410,1807
|
|
20240104,110400,6573818970,19410,19420,19420,19410,3424
|
|
20240104,110300,6507351340,19420,19430,19480,19420,1571
|
|
20240104,110200,6476838620,19430,19470,19470,19430,1305
|
|
20240104,110100,6451474060,19470,19480,19480,19450,263
|
|
20240104,110000,6446353890,19480,19480,19480,19470,101
|
|
20240104,105900,6444386470,19440,19460,19460,19440,1338
|
|
20240104,105800,6418369030,19450,19450,19450,19440,1389
|
|
20240104,105700,6391355590,19450,19460,19490,19450,1928
|
|
20240104,105600,6353843300,19470,19480,19490,19460,1965
|
|
20240104,105500,6315583290,19490,19550,19550,19490,731
|
|
20240104,105400,6301330480,19560,19480,19560,19480,439
|
|
20240104,105300,6292773410,19480,19490,19490,19480,1018
|
|
20240104,105200,6272936150,19480,19500,19510,19480,1891
|
|
20240104,105100,6236078530,19500,19490,19510,19490,2204
|
|
20240104,105000,6193109860,19490,19550,19560,19490,4578
|
|
20240104,104900,6103807290,19560,19570,19570,19560,2879
|
|
20240104,104800,6047482570,19570,19640,19640,19570,4409
|
|
20240104,104700,5961050960,19650,19650,19660,19650,1252
|
|
20240104,104600,5936448110,19660,19670,19670,19650,1667
|
|
20240104,104500,5903671640,19690,19700,19700,19680,446
|
|
20240104,104400,5894888960,19710,19720,19730,19700,372
|
|
20240104,104300,5887555590,19720,19700,19720,19700,330
|
|
20240104,104200,5881051470,19700,19710,19710,19700,1027
|
|
20240104,104100,5860818030,19710,19710,19720,19700,2112
|
|
20240104,104000,5819209720,19710,19710,19710,19710,164
|
|
20240104,103900,5815977280,19710,19710,19710,19700,872
|
|
20240104,103800,5798797260,19710,19770,19770,19710,2548
|
|
20240104,103700,5748474830,19760,19760,19770,19760,535
|
|
20240104,103600,5737900480,19760,19760,19770,19760,99
|
|
20240104,103500,5735944180,19760,19770,19790,19750,519
|
|
20240104,103400,5725683770,19780,19800,19800,19780,1148
|
|
20240104,103300,5702956410,19800,19740,19800,19740,316
|
|
20240104,103200,5696700270,19740,19760,19800,19740,5557
|
|
20240104,103100,5586977360,19750,19710,19750,19710,1720
|
|
20240104,103000,5553034000,19680,19680,19700,19680,1300
|
|
20240104,102900,5527436410,19670,19670,19670,19670,178
|
|
20240104,102800,5523935150,19660,19730,19730,19660,1073
|
|
20240104,102700,5502809980,19720,19690,19720,19690,720
|
|
20240104,102600,5488624260,19690,19680,19690,19680,44
|
|
20240104,102500,5487758300,19660,19670,19670,19660,144
|
|
20240104,102400,5484925880,19670,19700,19720,19650,1738
|
|
20240104,102300,5450681390,19700,19650,19700,19650,206
|
|
20240104,102200,5446625940,19650,19690,19700,19650,7531
|
|
20240104,102100,5298560770,19700,19720,19720,19700,768
|
|
20240104,102000,5283418090,19720,19730,19730,19720,780
|
|
20240104,101900,5268029850,19720,19700,19720,19700,537
|
|
20240104,101800,5257443660,19680,19660,19680,19660,1083
|
|
20240104,101700,5236148360,19660,19680,19680,19660,864
|
|
20240104,101600,5219153100,19680,19710,19710,19660,2058
|
|
20240104,101500,5178681230,19720,19680,19720,19660,1299
|
|
20240104,101400,5153115840,19670,19680,19680,19670,257
|
|
20240104,101300,5148058850,19680,19700,19710,19680,595
|
|
20240104,101200,5136338060,19700,19700,19700,19700,79
|
|
20240104,101100,5134781760,19700,19700,19710,19680,233
|
|
20240104,101000,5130190980,19700,19680,19710,19670,1210
|
|
20240104,100900,5106366370,19700,19720,19720,19700,128
|
|
20240104,100800,5103844540,19720,19740,19740,19720,198
|
|
20240104,100700,5099936690,19740,19680,19750,19680,2102
|
|
20240104,100600,5058483400,19660,19670,19670,19650,3038
|
|
20240104,100500,4998777860,19670,19660,19670,19660,119
|
|
20240104,100400,4996438300,19650,19650,19660,19650,260
|
|
20240104,100300,4991328300,19650,19640,19680,19640,179
|
|
20240104,100200,4987811720,19640,19610,19690,19610,2898
|
|
20240104,100100,4930879240,19620,19640,19650,19600,959
|
|
20240104,100000,4912056830,19640,19640,19650,19610,1463
|
|
20240104,095900,4883329550,19660,19700,19700,19640,2581
|
|
20240104,095800,4832574250,19690,19700,19730,19690,1560
|
|
20240104,095700,4801828580,19700,19790,19790,19700,2840
|
|
20240104,095600,4745794450,19790,19770,19790,19760,706
|
|
20240104,095500,4731838010,19790,19760,19790,19760,626
|
|
20240104,095400,4719449590,19760,19790,19790,19760,613
|
|
20240104,095300,4707330340,19760,19760,19760,19750,7352
|
|
20240104,095200,4562125830,19800,19800,19800,19750,1251
|
|
20240104,095100,4537388720,19800,19830,19830,19740,851
|
|
20240104,095000,4520544060,19830,19770,19830,19730,4260
|
|
20240104,094900,4436178490,19750,19770,19770,19730,4378
|
|
20240104,094800,4349738340,19770,19800,19810,19760,1515
|
|
20240104,094700,4319778990,19770,19740,19830,19740,2836
|
|
20240104,094600,4263599390,19750,19760,19810,19740,3034
|
|
20240104,094500,4203634050,19750,19850,19860,19750,15467
|
|
20240104,094400,3897405640,19850,19800,19860,19790,8560
|
|
20240104,094300,3727676200,19800,19800,19830,19770,13902
|
|
20240104,094200,3452365590,19830,19790,19860,19750,18457
|
|
20240104,094100,3086937810,19800,19460,19820,19430,13698
|
|
20240104,094000,2816830590,19480,19420,19480,19420,534
|
|
20240104,093900,2806435840,19480,19420,19480,19400,1055
|
|
20240104,093800,2785950710,19470,19500,19500,19390,368
|
|
20240104,093700,2778807810,19390,19500,19500,19390,2010
|
|
20240104,093600,2739795980,19500,19420,19500,19410,2019
|
|
20240104,093500,2700494400,19420,19400,19500,19400,1347
|
|
20240104,093400,2674335960,19400,19400,19440,19400,744
|
|
20240104,093300,2659898660,19400,19390,19440,19390,1864
|
|
20240104,093200,2623713740,19390,19380,19400,19380,959
|
|
20240104,093100,2605117560,19400,19370,19400,19370,1512
|
|
20240104,093000,2575794630,19370,19430,19440,19360,11451
|
|
20240104,092900,2353688910,19440,19460,19460,19420,4238
|
|
20240104,092800,2271357310,19450,19460,19500,19430,2712
|
|
20240104,092700,2218646000,19440,19440,19500,19430,1594
|
|
20240104,092600,2187649320,19500,19430,19500,19410,4568
|
|
20240104,092500,2098938940,19430,19500,19520,19420,7939
|
|
20240104,092400,1944391680,19510,19510,19550,19500,1738
|
|
20240104,092300,1910484190,19560,19480,19560,19480,2154
|
|
20240104,092200,1868479370,19480,19520,19570,19480,9941
|
|
20240104,092100,1674596980,19590,19550,19590,19500,5543
|
|
20240104,092000,1566390810,19550,19620,19650,19550,9340
|
|
20240104,091900,1383409480,19620,19680,19680,19620,729
|
|
20240104,091800,1369087840,19650,19630,19660,19620,2279
|
|
20240104,091700,1324337080,19630,19680,19690,19630,5868
|
|
20240104,091600,1208992590,19680,19670,19680,19670,1532
|
|
20240104,091500,1178850070,19680,19680,19710,19670,1243
|
|
20240104,091400,1154387790,19680,19760,19760,19680,2111
|
|
20240104,091300,1112803790,19730,19700,19760,19700,188
|
|
20240104,091200,1109096120,19700,19670,19760,19670,559
|
|
20240104,091100,1098079140,19760,19670,19760,19660,2252
|
|
20240104,091000,1053771440,19670,19740,19770,19670,2789
|
|
20240104,090900,998792270,19770,19710,19780,19700,2232
|
|
20240104,090800,954708280,19710,19670,19770,19650,795
|
|
20240104,090700,939059620,19630,19610,19700,19610,1867
|
|
20240104,090600,902392640,19610,19660,19660,19580,12726
|
|
20240104,090500,652714960,19660,19670,19680,19650,4947
|
|
20240104,090400,555435550,19670,19790,19830,19670,7234
|
|
20240104,090300,412551970,19790,19810,19840,19770,1465
|
|
20240104,090200,383550500,19760,19750,19860,19730,2117
|
|
20240104,090100,341686510,19740,19650,19750,19650,3091
|
|
20240104,090000,280707380,19650,19760,19760,19630,13717
|