603 lines
33 KiB
CSV
603 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,195900,20958077880,11900,11900,11900,11900,0
|
|
20240102,195800,20958077880,11900,11900,11900,11900,0
|
|
20240102,195700,20958077880,11900,11900,11900,11900,0
|
|
20240102,195600,20958077880,11900,11900,11900,11900,0
|
|
20240102,195500,20958077880,11900,11900,11900,11900,0
|
|
20240102,195400,20958077880,11900,11900,11900,11900,0
|
|
20240102,195300,20958077880,11900,11900,11900,11900,0
|
|
20240102,195200,20958077880,11900,11900,11900,11900,0
|
|
20240102,195100,20958077880,11900,11900,11900,11900,0
|
|
20240102,195000,20958077880,11900,11900,11900,11900,0
|
|
20240102,194900,20958077880,11900,11900,11900,11900,0
|
|
20240102,194800,20958077880,11900,11900,11900,11900,0
|
|
20240102,194700,20958077880,11900,11900,11900,11900,0
|
|
20240102,194600,20958077880,11900,11900,11900,11900,0
|
|
20240102,194500,20958077880,11900,11900,11900,11900,0
|
|
20240102,194400,20958077880,11900,11900,11900,11900,0
|
|
20240102,194300,20958077880,11900,11900,11900,11900,0
|
|
20240102,194200,20958077880,11900,11900,11900,11900,0
|
|
20240102,194100,20958077880,11900,11900,11900,11900,0
|
|
20240102,194000,20958077880,11900,11900,11900,11900,0
|
|
20240102,193900,20958077880,11900,11900,11900,11900,0
|
|
20240102,193800,20958077880,11900,11900,11900,11900,0
|
|
20240102,193700,20958077880,11900,11900,11900,11900,0
|
|
20240102,193600,20958077880,11900,11900,11900,11900,0
|
|
20240102,193500,20958077880,11900,11900,11900,11900,0
|
|
20240102,193400,20958077880,11900,11900,11900,11900,0
|
|
20240102,193300,20958077880,11900,11900,11900,11900,0
|
|
20240102,193200,20958077880,11900,11900,11900,11900,0
|
|
20240102,193100,20958077880,11900,11900,11900,11900,0
|
|
20240102,193000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,192900,20958077880,11900,11900,11900,11900,0
|
|
20240102,192800,20958077880,11900,11900,11900,11900,0
|
|
20240102,192700,20958077880,11900,11900,11900,11900,0
|
|
20240102,192600,20958077880,11900,11900,11900,11900,0
|
|
20240102,192500,20958077880,11900,11900,11900,11900,0
|
|
20240102,192400,20958077880,11900,11900,11900,11900,0
|
|
20240102,192300,20958077880,11900,11900,11900,11900,0
|
|
20240102,192200,20958077880,11900,11900,11900,11900,0
|
|
20240102,192100,20958077880,11900,11900,11900,11900,0
|
|
20240102,192000,20958077880,11900,11900,11900,11900,0
|
|
20240102,191900,20958077880,11900,11900,11900,11900,0
|
|
20240102,191800,20958077880,11900,11900,11900,11900,0
|
|
20240102,191700,20958077880,11900,11900,11900,11900,0
|
|
20240102,191600,20958077880,11900,11900,11900,11900,0
|
|
20240102,191500,20958077880,11900,11900,11900,11900,0
|
|
20240102,191400,20958077880,11900,11900,11900,11900,0
|
|
20240102,191300,20958077880,11900,11900,11900,11900,0
|
|
20240102,191200,20958077880,11900,11900,11900,11900,0
|
|
20240102,191100,20958077880,11900,11900,11900,11900,0
|
|
20240102,191000,20958077880,11900,11900,11900,11900,0
|
|
20240102,190900,20958077880,11900,11900,11900,11900,0
|
|
20240102,190800,20958077880,11900,11900,11900,11900,0
|
|
20240102,190700,20958077880,11900,11900,11900,11900,0
|
|
20240102,190600,20958077880,11900,11900,11900,11900,0
|
|
20240102,190500,20958077880,11900,11900,11900,11900,0
|
|
20240102,190400,20958077880,11900,11900,11900,11900,0
|
|
20240102,190300,20958077880,11900,11900,11900,11900,0
|
|
20240102,190200,20958077880,11900,11900,11900,11900,0
|
|
20240102,190100,20958077880,11900,11900,11900,11900,0
|
|
20240102,190000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,185900,20958077880,11900,11900,11900,11900,0
|
|
20240102,185800,20958077880,11900,11900,11900,11900,0
|
|
20240102,185700,20958077880,11900,11900,11900,11900,0
|
|
20240102,185600,20958077880,11900,11900,11900,11900,0
|
|
20240102,185500,20958077880,11900,11900,11900,11900,0
|
|
20240102,185400,20958077880,11900,11900,11900,11900,0
|
|
20240102,185300,20958077880,11900,11900,11900,11900,0
|
|
20240102,185200,20958077880,11900,11900,11900,11900,0
|
|
20240102,185100,20958077880,11900,11900,11900,11900,0
|
|
20240102,185000,20958077880,11900,11900,11900,11900,0
|
|
20240102,184900,20958077880,11900,11900,11900,11900,0
|
|
20240102,184800,20958077880,11900,11900,11900,11900,0
|
|
20240102,184700,20958077880,11900,11900,11900,11900,0
|
|
20240102,184600,20958077880,11900,11900,11900,11900,0
|
|
20240102,184500,20958077880,11900,11900,11900,11900,0
|
|
20240102,184400,20958077880,11900,11900,11900,11900,0
|
|
20240102,184300,20958077880,11900,11900,11900,11900,0
|
|
20240102,184200,20958077880,11900,11900,11900,11900,0
|
|
20240102,184100,20958077880,11900,11900,11900,11900,0
|
|
20240102,184000,20958077880,11900,11900,11900,11900,0
|
|
20240102,183900,20958077880,11900,11900,11900,11900,0
|
|
20240102,183800,20958077880,11900,11900,11900,11900,0
|
|
20240102,183700,20958077880,11900,11900,11900,11900,0
|
|
20240102,183600,20958077880,11900,11900,11900,11900,0
|
|
20240102,183500,20958077880,11900,11900,11900,11900,0
|
|
20240102,183400,20958077880,11900,11900,11900,11900,0
|
|
20240102,183300,20958077880,11900,11900,11900,11900,0
|
|
20240102,183200,20958077880,11900,11900,11900,11900,0
|
|
20240102,183100,20958077880,11900,11900,11900,11900,0
|
|
20240102,183000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,182900,20958077880,11900,11900,11900,11900,0
|
|
20240102,182800,20958077880,11900,11900,11900,11900,0
|
|
20240102,182700,20958077880,11900,11900,11900,11900,0
|
|
20240102,182600,20958077880,11900,11900,11900,11900,0
|
|
20240102,182500,20958077880,11900,11900,11900,11900,0
|
|
20240102,182400,20958077880,11900,11900,11900,11900,0
|
|
20240102,182300,20958077880,11900,11900,11900,11900,0
|
|
20240102,182200,20958077880,11900,11900,11900,11900,0
|
|
20240102,182100,20958077880,11900,11900,11900,11900,0
|
|
20240102,182000,20958077880,11900,11900,11900,11900,0
|
|
20240102,181900,20958077880,11900,11900,11900,11900,0
|
|
20240102,181800,20958077880,11900,11900,11900,11900,0
|
|
20240102,181700,20958077880,11900,11900,11900,11900,0
|
|
20240102,181600,20958077880,11900,11900,11900,11900,0
|
|
20240102,181500,20958077880,11900,11900,11900,11900,0
|
|
20240102,181400,20958077880,11900,11900,11900,11900,0
|
|
20240102,181300,20958077880,11900,11900,11900,11900,0
|
|
20240102,181200,20958077880,11900,11900,11900,11900,0
|
|
20240102,181100,20958077880,11900,11900,11900,11900,0
|
|
20240102,181000,20958077880,11900,11900,11900,11900,0
|
|
20240102,180900,20958077880,11900,11900,11900,11900,0
|
|
20240102,180800,20958077880,11900,11900,11900,11900,0
|
|
20240102,180700,20958077880,11900,11900,11900,11900,0
|
|
20240102,180600,20958077880,11900,11900,11900,11900,0
|
|
20240102,180500,20958077880,11900,11900,11900,11900,0
|
|
20240102,180400,20958077880,11900,11900,11900,11900,0
|
|
20240102,180300,20958077880,11900,11900,11900,11900,0
|
|
20240102,180200,20958077880,11900,11900,11900,11900,0
|
|
20240102,180100,20958077880,11900,11900,11900,11900,0
|
|
20240102,180000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,175900,20958077880,11900,11900,11900,11900,0
|
|
20240102,175800,20958077880,11900,11900,11900,11900,0
|
|
20240102,175700,20958077880,11900,11900,11900,11900,0
|
|
20240102,175600,20958077880,11900,11900,11900,11900,0
|
|
20240102,175500,20958077880,11900,11900,11900,11900,0
|
|
20240102,175400,20958077880,11900,11900,11900,11900,0
|
|
20240102,175300,20958077880,11900,11900,11900,11900,0
|
|
20240102,175200,20958077880,11900,11900,11900,11900,0
|
|
20240102,175100,20958077880,11900,11900,11900,11900,0
|
|
20240102,175000,20958077880,11900,11900,11900,11900,0
|
|
20240102,174900,20958077880,11900,11900,11900,11900,0
|
|
20240102,174800,20958077880,11900,11900,11900,11900,0
|
|
20240102,174700,20958077880,11900,11900,11900,11900,0
|
|
20240102,174600,20958077880,11900,11900,11900,11900,0
|
|
20240102,174500,20958077880,11900,11900,11900,11900,0
|
|
20240102,174400,20958077880,11900,11900,11900,11900,0
|
|
20240102,174300,20958077880,11900,11900,11900,11900,0
|
|
20240102,174200,20958077880,11900,11900,11900,11900,0
|
|
20240102,174100,20958077880,11900,11900,11900,11900,0
|
|
20240102,174000,20958077880,11900,11900,11900,11900,0
|
|
20240102,173900,20958077880,11900,11900,11900,11900,0
|
|
20240102,173800,20958077880,11900,11900,11900,11900,0
|
|
20240102,173700,20958077880,11900,11900,11900,11900,0
|
|
20240102,173600,20958077880,11900,11900,11900,11900,0
|
|
20240102,173500,20958077880,11900,11900,11900,11900,0
|
|
20240102,173400,20958077880,11900,11900,11900,11900,0
|
|
20240102,173300,20958077880,11900,11900,11900,11900,0
|
|
20240102,173200,20958077880,11900,11900,11900,11900,0
|
|
20240102,173100,20958077880,11900,11900,11900,11900,0
|
|
20240102,173000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,172900,20958077880,11900,11900,11900,11900,0
|
|
20240102,172800,20958077880,11900,11900,11900,11900,0
|
|
20240102,172700,20958077880,11900,11900,11900,11900,0
|
|
20240102,172600,20958077880,11900,11900,11900,11900,0
|
|
20240102,172500,20958077880,11900,11900,11900,11900,0
|
|
20240102,172400,20958077880,11900,11900,11900,11900,0
|
|
20240102,172300,20958077880,11900,11900,11900,11900,0
|
|
20240102,172200,20958077880,11900,11900,11900,11900,0
|
|
20240102,172100,20958077880,11900,11900,11900,11900,0
|
|
20240102,172000,20958077880,11900,11900,11900,11900,0
|
|
20240102,171900,20958077880,11900,11900,11900,11900,0
|
|
20240102,171800,20958077880,11900,11900,11900,11900,0
|
|
20240102,171700,20958077880,11900,11900,11900,11900,0
|
|
20240102,171600,20958077880,11900,11900,11900,11900,0
|
|
20240102,171500,20958077880,11900,11900,11900,11900,0
|
|
20240102,171400,20958077880,11900,11900,11900,11900,0
|
|
20240102,171300,20958077880,11900,11900,11900,11900,0
|
|
20240102,171200,20958077880,11900,11900,11900,11900,0
|
|
20240102,171100,20958077880,11900,11900,11900,11900,0
|
|
20240102,171000,20958077880,11900,11900,11900,11900,0
|
|
20240102,170900,20958077880,11900,11900,11900,11900,0
|
|
20240102,170800,20958077880,11900,11900,11900,11900,0
|
|
20240102,170700,20958077880,11900,11900,11900,11900,0
|
|
20240102,170600,20958077880,11900,11900,11900,11900,0
|
|
20240102,170500,20958077880,11900,11900,11900,11900,0
|
|
20240102,170400,20958077880,11900,11900,11900,11900,0
|
|
20240102,170300,20958077880,11900,11900,11900,11900,0
|
|
20240102,170200,20958077880,11900,11900,11900,11900,0
|
|
20240102,170100,20958077880,11900,11900,11900,11900,0
|
|
20240102,170000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,165900,20958077880,11900,11900,11900,11900,0
|
|
20240102,165800,20958077880,11900,11900,11900,11900,0
|
|
20240102,165700,20958077880,11900,11900,11900,11900,0
|
|
20240102,165600,20958077880,11900,11900,11900,11900,0
|
|
20240102,165500,20958077880,11900,11900,11900,11900,0
|
|
20240102,165400,20958077880,11900,11900,11900,11900,0
|
|
20240102,165300,20958077880,11900,11900,11900,11900,0
|
|
20240102,165200,20958077880,11900,11900,11900,11900,0
|
|
20240102,165100,20958077880,11900,11900,11900,11900,0
|
|
20240102,165000,20958077880,11900,11900,11900,11900,0
|
|
20240102,164900,20958077880,11900,11900,11900,11900,0
|
|
20240102,164800,20958077880,11900,11900,11900,11900,0
|
|
20240102,164700,20958077880,11900,11900,11900,11900,0
|
|
20240102,164600,20958077880,11900,11900,11900,11900,0
|
|
20240102,164500,20958077880,11900,11900,11900,11900,0
|
|
20240102,164400,20958077880,11900,11900,11900,11900,0
|
|
20240102,164300,20958077880,11900,11900,11900,11900,0
|
|
20240102,164200,20958077880,11900,11900,11900,11900,0
|
|
20240102,164100,20958077880,11900,11900,11900,11900,0
|
|
20240102,164000,20958077880,11900,11900,11900,11900,0
|
|
20240102,163900,20958077880,11900,11900,11900,11900,0
|
|
20240102,163800,20958077880,11900,11900,11900,11900,0
|
|
20240102,163700,20958077880,11900,11900,11900,11900,0
|
|
20240102,163600,20958077880,11900,11900,11900,11900,0
|
|
20240102,163500,20958077880,11900,11900,11900,11900,0
|
|
20240102,163400,20958077880,11900,11900,11900,11900,0
|
|
20240102,163300,20958077880,11900,11900,11900,11900,0
|
|
20240102,163200,20958077880,11900,11900,11900,11900,0
|
|
20240102,163100,20958077880,11900,11900,11900,11900,0
|
|
20240102,163000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,162900,20958077880,11900,11900,11900,11900,0
|
|
20240102,162800,20958077880,11900,11900,11900,11900,0
|
|
20240102,162700,20958077880,11900,11900,11900,11900,0
|
|
20240102,162600,20958077880,11900,11900,11900,11900,0
|
|
20240102,162500,20958077880,11900,11900,11900,11900,0
|
|
20240102,162400,20958077880,11900,11900,11900,11900,0
|
|
20240102,162300,20958077880,11900,11900,11900,11900,0
|
|
20240102,162200,20958077880,11900,11900,11900,11900,0
|
|
20240102,162100,20958077880,11900,11900,11900,11900,0
|
|
20240102,162000,20958077880,11900,11900,11900,11900,0
|
|
20240102,161900,20958077880,11900,11900,11900,11900,0
|
|
20240102,161800,20958077880,11900,11900,11900,11900,0
|
|
20240102,161700,20958077880,11900,11900,11900,11900,0
|
|
20240102,161600,20958077880,11900,11900,11900,11900,0
|
|
20240102,161500,20958077880,11900,11900,11900,11900,0
|
|
20240102,161400,20958077880,11900,11900,11900,11900,0
|
|
20240102,161300,20958077880,11900,11900,11900,11900,0
|
|
20240102,161200,20958077880,11900,11900,11900,11900,0
|
|
20240102,161100,20958077880,11900,11900,11900,11900,0
|
|
20240102,161000,20958077880,11900,11900,11900,11900,0
|
|
20240102,160900,20958077880,11900,11900,11900,11900,0
|
|
20240102,160800,20958077880,11900,11900,11900,11900,0
|
|
20240102,160700,20958077880,11900,11900,11900,11900,0
|
|
20240102,160600,20958077880,11900,11900,11900,11900,0
|
|
20240102,160500,20958077880,11900,11900,11900,11900,0
|
|
20240102,160400,20958077880,11900,11900,11900,11900,0
|
|
20240102,160300,20958077880,11900,11900,11900,11900,0
|
|
20240102,160200,20958077880,11900,11900,11900,11900,0
|
|
20240102,160100,20958077880,11900,11900,11900,11900,0
|
|
20240102,160000,20958077880,11900,11900,11900,11900,50478
|
|
20240102,155900,20958077880,11900,11900,11900,11900,0
|
|
20240102,155800,20958077880,11900,11900,11900,11900,0
|
|
20240102,155700,20958077880,11900,11900,11900,11900,0
|
|
20240102,155600,20958077880,11900,11900,11900,11900,0
|
|
20240102,155500,20958077880,11900,11900,11900,11900,0
|
|
20240102,155400,20958077880,11900,11900,11900,11900,0
|
|
20240102,155300,20958077880,11900,11900,11900,11900,0
|
|
20240102,155200,20958077880,11900,11900,11900,11900,0
|
|
20240102,155100,20958077880,11900,11900,11900,11900,0
|
|
20240102,155000,20958077880,11900,11900,11900,11900,0
|
|
20240102,154900,20958077880,11900,11900,11900,11900,0
|
|
20240102,154800,20958077880,11900,11900,11900,11900,0
|
|
20240102,154700,20958077880,11900,11900,11900,11900,0
|
|
20240102,154600,20958077880,11900,11900,11900,11900,0
|
|
20240102,154500,20958077880,11900,11900,11900,11900,0
|
|
20240102,154400,20958077880,11900,11900,11900,11900,0
|
|
20240102,154300,20958077880,11900,11900,11900,11900,0
|
|
20240102,154200,20958077880,11900,11900,11900,11900,0
|
|
20240102,154100,20958077880,11900,11900,11900,11900,0
|
|
20240102,154000,20958077880,11900,11900,11900,11900,0
|
|
20240102,153900,20958077880,11900,11900,11900,11900,0
|
|
20240102,153800,20958077880,11900,11900,11900,11900,0
|
|
20240102,153700,20958077880,11900,11900,11900,11900,0
|
|
20240102,153600,20958077880,11900,11900,11900,11900,0
|
|
20240102,153500,20958077880,11900,11900,11900,11900,0
|
|
20240102,153400,20958077880,11900,11900,11900,11900,0
|
|
20240102,153300,20958077880,11900,11900,11900,11900,0
|
|
20240102,153200,20958077880,11900,11900,11900,11900,0
|
|
20240102,153100,20958077880,11900,11900,11900,11900,0
|
|
20240102,153000,20958077880,11900,11900,11900,11900,100956
|
|
20240102,152900,20357389680,11900,11900,11900,11900,0
|
|
20240102,152800,20357389680,11900,11900,11900,11900,0
|
|
20240102,152700,20357389680,11900,11900,11900,11900,0
|
|
20240102,152600,20357389680,11900,11900,11900,11900,0
|
|
20240102,152500,20357389680,11900,11900,11900,11900,0
|
|
20240102,152400,20357389680,11900,11900,11900,11900,0
|
|
20240102,152300,20357389680,11900,11900,11900,11900,0
|
|
20240102,152200,20357389680,11900,11900,11900,11900,0
|
|
20240102,152100,20357389680,11900,11900,11900,11900,0
|
|
20240102,152000,20357389680,11900,11900,11900,11900,0
|
|
20240102,151900,20357389680,11900,11870,11900,11860,10757
|
|
20240102,151800,20229573570,11870,11860,11870,11860,3743
|
|
20240102,151700,20185148510,11880,11840,11880,11840,14826
|
|
20240102,151600,20009366610,11830,11800,11830,11790,5621
|
|
20240102,151500,19943000960,11800,11800,11800,11790,5763
|
|
20240102,151400,19875046280,11800,11810,11810,11790,4147
|
|
20240102,151300,19826105450,11800,11810,11810,11790,4474
|
|
20240102,151200,19773308430,11810,11820,11820,11800,4227
|
|
20240102,151100,19723388780,11820,11800,11820,11790,5062
|
|
20240102,151000,19663650900,11790,11800,11810,11780,8060
|
|
20240102,150900,19568595080,11800,11810,11820,11800,7298
|
|
20240102,150800,19482396550,11810,11830,11840,11810,3996
|
|
20240102,150700,19435150960,11840,11830,11840,11830,2677
|
|
20240102,150600,19403478000,11830,11810,11840,11810,5227
|
|
20240102,150500,19341718310,11810,11850,11850,11800,20811
|
|
20240102,150400,19095785340,11850,11850,11860,11840,4538
|
|
20240102,150300,19042009660,11850,11850,11860,11840,2884
|
|
20240102,150200,19007828390,11860,11860,11860,11830,874
|
|
20240102,150100,18997470470,11860,11830,11860,11820,13281
|
|
20240102,150000,18840238610,11840,11850,11850,11810,14322
|
|
20240102,145900,18670815640,11840,11870,11880,11840,5057
|
|
20240102,145800,18610861810,11880,11870,11880,11860,6358
|
|
20240102,145700,18535402480,11870,11880,11880,11860,5603
|
|
20240102,145600,18468868840,11880,11870,11880,11860,4783
|
|
20240102,145500,18412086540,11870,11870,11880,11840,10313
|
|
20240102,145400,18289787880,11870,11890,11900,11860,6998
|
|
20240102,145300,18206649910,11890,11830,11890,11820,9872
|
|
20240102,145200,18089493270,11820,11910,11920,11800,17745
|
|
20240102,145100,17879469320,11900,11890,11950,11890,15635
|
|
20240102,145000,17693089680,11890,11900,11980,11870,42482
|
|
20240102,144900,17186230130,11910,11800,11910,11790,51857
|
|
20240102,144800,16570910200,11780,11780,11820,11760,8681
|
|
20240102,144700,16468512940,11760,11780,11820,11760,22510
|
|
20240102,144600,16203014260,11790,11680,11790,11680,16140
|
|
20240102,144500,16013720020,11680,11660,11680,11660,830
|
|
20240102,144400,16004033760,11670,11670,11670,11660,622
|
|
20240102,144300,15996775150,11670,11680,11680,11670,1551
|
|
20240102,144200,15978661770,11680,11630,11680,11630,5252
|
|
20240102,144100,15917456970,11640,11660,11660,11640,1385
|
|
20240102,144000,15901329300,11650,11670,11680,11650,1247
|
|
20240102,143900,15886785690,11670,11680,11680,11670,3771
|
|
20240102,143800,15842764300,11680,11670,11690,11670,1192
|
|
20240102,143700,15828840530,11680,11700,11700,11680,4263
|
|
20240102,143600,15779011650,11690,11700,11700,11690,1723
|
|
20240102,143500,15758866180,11700,11680,11710,11680,3395
|
|
20240102,143400,15719162490,11670,11640,11670,11640,2799
|
|
20240102,143300,15686531260,11640,11640,11640,11620,758
|
|
20240102,143200,15677714500,11640,11630,11640,11630,211
|
|
20240102,143100,15675258870,11630,11650,11660,11600,1772
|
|
20240102,143000,15654638320,11650,11650,11660,11630,1607
|
|
20240102,142900,15635926800,11640,11670,11670,11640,1813
|
|
20240102,142800,15614808510,11670,11660,11680,11660,3492
|
|
20240102,142700,15574042770,11640,11650,11660,11640,3311
|
|
20240102,142600,15535439550,11660,11600,11660,11590,6416
|
|
20240102,142500,15460833150,11590,11590,11590,11570,1609
|
|
20240102,142400,15442201410,11580,11580,11590,11580,577
|
|
20240102,142300,15435518200,11580,11570,11580,11570,2157
|
|
20240102,142200,15410551510,11580,11580,11580,11570,1506
|
|
20240102,142100,15393123740,11580,11580,11590,11580,1904
|
|
20240102,142000,15371072660,11580,11590,11600,11580,929
|
|
20240102,141900,15360302290,11600,11590,11600,11590,630
|
|
20240102,141800,15352999830,11600,11590,11600,11590,1994
|
|
20240102,141700,15329887250,11580,11580,11590,11580,435
|
|
20240102,141600,15324848300,11590,11590,11600,11570,3027
|
|
20240102,141500,15289791380,11600,11610,11620,11600,3356
|
|
20240102,141400,15250842440,11620,11620,11640,11620,1742
|
|
20240102,141300,15230599570,11640,11610,11640,11610,1985
|
|
20240102,141200,15207527770,11610,11620,11640,11610,626
|
|
20240102,141100,15200252780,11610,11590,11620,11590,1049
|
|
20240102,141000,15188075420,11590,11600,11620,11590,3075
|
|
20240102,140900,15152393820,11600,11600,11600,11590,490
|
|
20240102,140800,15146713490,11600,11610,11610,11590,4245
|
|
20240102,140700,15097468880,11620,11620,11620,11610,837
|
|
20240102,140600,15087746460,11620,11630,11630,11620,258
|
|
20240102,140500,15084746810,11630,11620,11630,11610,792
|
|
20240102,140400,15075543970,11610,11630,11630,11610,572
|
|
20240102,140300,15068896300,11630,11630,11640,11600,2329
|
|
20240102,140200,15041842500,11640,11630,11650,11620,2112
|
|
20240102,140100,15017265470,11640,11630,11640,11610,2113
|
|
20240102,140000,14992693160,11630,11630,11640,11620,2162
|
|
20240102,135900,14967561230,11640,11620,11640,11620,654
|
|
20240102,135800,14959955560,11620,11640,11650,11620,1313
|
|
20240102,135700,14944675480,11640,11570,11650,11570,1441
|
|
20240102,135600,14927933720,11560,11580,11590,11560,1464
|
|
20240102,135500,14910999420,11580,11600,11600,11580,1080
|
|
20240102,135400,14898481440,11590,11610,11610,11590,970
|
|
20240102,135300,14887226380,11600,11600,11600,11600,892
|
|
20240102,135200,14876879180,11600,11590,11600,11590,432
|
|
20240102,135100,14871869870,11590,11590,11590,11590,165
|
|
20240102,135000,14869957520,11580,11570,11590,11560,1072
|
|
20240102,134900,14857558760,11570,11570,11590,11550,669
|
|
20240102,134800,14849819920,11570,11560,11580,11550,1461
|
|
20240102,134700,14832934420,11550,11580,11590,11550,4323
|
|
20240102,134600,14782930880,11590,11570,11600,11570,1488
|
|
20240102,134500,14765694040,11570,11610,11620,11570,1712
|
|
20240102,134400,14745848340,11620,11600,11620,11580,2655
|
|
20240102,134300,14715050430,11590,11560,11600,11560,3582
|
|
20240102,134200,14673605230,11570,11580,11580,11570,1742
|
|
20240102,134100,14653444600,11580,11590,11590,11570,1585
|
|
20240102,134000,14635092020,11600,11580,11600,11560,4694
|
|
20240102,133900,14580735450,11590,11640,11640,11580,5600
|
|
20240102,133800,14515762520,11640,11620,11650,11610,1632
|
|
20240102,133700,14496797600,11610,11620,11640,11600,3181
|
|
20240102,133600,14459857790,11630,11640,11650,11630,3299
|
|
20240102,133500,14421473510,11640,11640,11650,11630,3973
|
|
20240102,133400,14375230660,11650,11700,11700,11640,6063
|
|
20240102,133300,14304489920,11700,11680,11700,11680,1586
|
|
20240102,133200,14285940360,11680,11670,11690,11670,1966
|
|
20240102,133100,14262991170,11670,11660,11680,11660,2054
|
|
20240102,133000,14239020380,11670,11670,11680,11650,3988
|
|
20240102,132900,14192524310,11660,11660,11680,11650,4078
|
|
20240102,132800,14144986540,11660,11690,11690,11650,7480
|
|
20240102,132700,14057779160,11690,11720,11730,11650,12490
|
|
20240102,132600,13911723910,11730,11800,11800,11720,10728
|
|
20240102,132500,13785594700,11790,11870,11870,11750,18827
|
|
20240102,132400,13563246900,11870,11850,11870,11750,36586
|
|
20240102,132300,13131149340,11840,11850,11900,11830,44634
|
|
20240102,132200,12601353940,11860,11780,11870,11780,65954
|
|
20240102,132100,11821551970,11780,11730,11790,11700,17964
|
|
20240102,132000,11610496240,11730,11730,11760,11680,14914
|
|
20240102,131900,11435425200,11750,11660,11780,11660,24440
|
|
20240102,131800,11149347850,11670,11630,11670,11630,13843
|
|
20240102,131700,10987975540,11630,11610,11630,11610,1749
|
|
20240102,131600,10967650260,11610,11570,11620,11570,2512
|
|
20240102,131500,10938499930,11570,11560,11580,11560,1529
|
|
20240102,131400,10920806500,11570,11560,11580,11560,627
|
|
20240102,131300,10913556440,11560,11550,11570,11550,1386
|
|
20240102,131200,10897525170,11560,11570,11580,11550,2285
|
|
20240102,131100,10871108930,11570,11560,11590,11560,1663
|
|
20240102,131000,10851867430,11570,11550,11580,11550,2202
|
|
20240102,130900,10826410650,11560,11560,11580,11540,3804
|
|
20240102,130800,10782466080,11580,11590,11590,11550,2111
|
|
20240102,130700,10758040390,11600,11630,11640,11570,7897
|
|
20240102,130600,10666402730,11640,11640,11640,11610,5397
|
|
20240102,130500,10603651190,11650,11630,11650,11610,12400
|
|
20240102,130400,10459386420,11640,11600,11640,11590,9146
|
|
20240102,130300,10353102370,11610,11560,11610,11550,7634
|
|
20240102,130200,10264637800,11570,11580,11580,11560,2186
|
|
20240102,130100,10239330940,11580,11530,11580,11530,9162
|
|
20240102,130000,10133442820,11540,11530,11540,11530,319
|
|
20240102,125900,10129763640,11530,11540,11550,11530,1904
|
|
20240102,125800,10107786880,11540,11540,11550,11540,2168
|
|
20240102,125700,10082763130,11540,11540,11550,11530,647
|
|
20240102,125600,10075297840,11550,11540,11550,11540,581
|
|
20240102,125500,10068590710,11550,11520,11550,11520,3218
|
|
20240102,125400,10031479950,11520,11530,11530,11520,3347
|
|
20240102,125300,9992898870,11540,11530,11540,11530,1229
|
|
20240102,125200,9978718570,11530,11540,11550,11530,1906
|
|
20240102,125100,9956719560,11550,11540,11550,11520,1923
|
|
20240102,125000,9934532630,11540,11540,11550,11530,2619
|
|
20240102,124900,9904287260,11550,11520,11550,11520,2262
|
|
20240102,124800,9878174120,11530,11530,11540,11520,1940
|
|
20240102,124700,9855798770,11530,11530,11540,11530,510
|
|
20240102,124600,9849916080,11530,11520,11540,11520,728
|
|
20240102,124500,9841524030,11530,11520,11530,11520,938
|
|
20240102,124400,9830711510,11530,11520,11540,11520,804
|
|
20240102,124300,9821441700,11530,11540,11540,11520,1772
|
|
20240102,124200,9801020220,11530,11530,11540,11520,1124
|
|
20240102,124100,9788061150,11530,11530,11540,11530,1573
|
|
20240102,124000,9769916580,11530,11530,11540,11520,2068
|
|
20240102,123900,9746070490,11540,11530,11540,11530,1328
|
|
20240102,123800,9730750680,11530,11520,11540,11520,924
|
|
20240102,123700,9720093900,11530,11530,11530,11520,942
|
|
20240102,123600,9709237840,11530,11530,11540,11520,1293
|
|
20240102,123500,9694338180,11530,11540,11540,11530,970
|
|
20240102,123400,9683148070,11530,11530,11540,11520,736
|
|
20240102,123300,9674660810,11530,11530,11550,11530,790
|
|
20240102,123200,9665545950,11530,11540,11540,11530,893
|
|
20240102,123100,9655247990,11540,11540,11550,11530,3849
|
|
20240102,123000,9610807630,11540,11530,11550,11520,429
|
|
20240102,122900,9605860270,11550,11520,11550,11510,2025
|
|
20240102,122800,9582517230,11520,11530,11550,11520,1317
|
|
20240102,122700,9567326210,11540,11530,11550,11520,1683
|
|
20240102,122600,9547916070,11530,11530,11540,11530,1372
|
|
20240102,122500,9532085890,11530,11530,11550,11530,1094
|
|
20240102,122400,9519454920,11530,11540,11550,11530,1387
|
|
20240102,122300,9503451880,11540,11510,11540,11510,520
|
|
20240102,122200,9497460030,11540,11530,11550,11520,960
|
|
20240102,122100,9486392880,11550,11550,11560,11530,2222
|
|
20240102,122000,9460726550,11560,11550,11560,11550,2294
|
|
20240102,121900,9434212830,11560,11510,11560,11510,6256
|
|
20240102,121800,9362010630,11510,11510,11520,11510,2447
|
|
20240102,121700,9333827550,11510,11510,11520,11500,945
|
|
20240102,121600,9322947500,11510,11500,11520,11500,2536
|
|
20240102,121500,9293755960,11510,11500,11510,11490,1408
|
|
20240102,121400,9277564890,11500,11510,11520,11500,1055
|
|
20240102,121300,9265420810,11510,11500,11520,11490,1460
|
|
20240102,121200,9248619610,11510,11490,11520,11490,935
|
|
20240102,121100,9237861310,11500,11480,11510,11480,4383
|
|
20240102,121000,9187480200,11480,11480,11490,11480,1901
|
|
20240102,120900,9165647160,11490,11480,11490,11470,1064
|
|
20240102,120800,9153432530,11480,11480,11500,11470,1538
|
|
20240102,120700,9135763180,11490,11480,11500,11480,1522
|
|
20240102,120600,9118275550,11490,11490,11500,11480,2504
|
|
20240102,120500,9089492490,11500,11500,11510,11480,1216
|
|
20240102,120400,9075509840,11500,11510,11510,11500,512
|
|
20240102,120300,9069616940,11520,11510,11520,11490,680
|
|
20240102,120200,9061795000,11510,11510,11520,11500,679
|
|
20240102,120100,9053979050,11520,11490,11560,11490,10341
|
|
20240102,120000,8934748990,11490,11480,11490,11480,718
|
|
20240102,115900,8926505160,11480,11490,11500,11480,616
|
|
20240102,115800,8919428450,11500,11430,11500,11420,5925
|
|
20240102,115700,8851501580,11420,11420,11430,11420,1346
|
|
20240102,115600,8836127810,11430,11440,11440,11420,716
|
|
20240102,115500,8827945400,11440,11430,11450,11430,857
|
|
20240102,115400,8818135710,11430,11440,11440,11420,1031
|
|
20240102,115300,8806356780,11430,11420,11440,11420,442
|
|
20240102,115200,8801302490,11430,11430,11440,11430,209
|
|
20240102,115100,8798912310,11470,11420,11470,11420,1722
|
|
20240102,115000,8779239440,11430,11410,11430,11410,2248
|
|
20240102,114900,8753584580,11410,11460,11480,11410,6138
|
|
20240102,114800,8683363380,11460,11480,11490,11460,2544
|
|
20240102,114700,8654179610,11480,11490,11500,11480,1407
|
|
20240102,114600,8638012670,11490,11480,11510,11470,448
|
|
20240102,114500,8632866160,11500,11480,11500,11470,867
|
|
20240102,114400,8622903610,11490,11520,11520,11490,1708
|
|
20240102,114300,8603259950,11520,11520,11530,11500,877
|
|
20240102,114200,8593164180,11530,11530,11530,11520,3487
|
|
20240102,114100,8552968790,11520,11520,11530,11510,2799
|
|
20240102,114000,8520707730,11520,11470,11530,11460,2513
|
|
20240102,113900,8491789190,11470,11480,11510,11460,1335
|
|
20240102,113800,8476463360,11480,11470,11510,11460,3408
|
|
20240102,113700,8437335130,11470,11490,11490,11470,799
|
|
20240102,113600,8428160840,11510,11510,11520,11490,4597
|
|
20240102,113500,8375287190,11510,11530,11530,11500,350
|
|
20240102,113400,8371258730,11530,11530,11540,11470,1600
|
|
20240102,113300,8352848110,11540,11550,11560,11530,1942
|
|
20240102,113200,8330418840,11550,11500,11580,11500,10358
|
|
20240102,113100,8210842710,11500,11500,11510,11470,4367
|
|
20240102,113000,8160645950,11500,11480,11500,11470,1052
|
|
20240102,112900,8148560190,11470,11500,11510,11460,1622
|
|
20240102,112800,8129943760,11460,11520,11520,11460,2347
|
|
20240102,112700,8102972970,11510,11530,11530,11510,2543
|
|
20240102,112600,8073668410,11530,11460,11530,11450,4570
|
|
20240102,112500,8021216930,11460,11470,11470,11450,1466
|
|
20240102,112400,8004416060,11470,11490,11490,11460,4837
|
|
20240102,112300,7948925470,11490,11470,11500,11470,3211
|
|
20240102,112200,7912049010,11470,11480,11500,11470,3241
|
|
20240102,112100,7874836130,11480,11450,11480,11450,5696
|
|
20240102,112000,7809511120,11450,11420,11460,11410,6368
|
|
20240102,111900,7736638100,11420,11370,11420,11370,4719
|
|
20240102,111800,7682866110,11370,11410,11420,11370,2726
|
|
20240102,111700,7651811460,11410,11410,11420,11400,2893
|
|
20240102,111600,7618808350,11410,11360,11410,11350,7437
|
|
20240102,111500,7534130300,11350,11350,11350,11320,1828
|
|
20240102,111400,7513399280,11350,11350,11360,11350,6778
|
|
20240102,111300,7436464080,11350,11370,11390,11340,11126
|
|
20240102,111200,7309974700,11370,11320,11380,11320,4078
|
|
20240102,111100,7263686200,11320,11340,11340,11300,11262
|
|
20240102,111000,7136180380,11340,11310,11350,11300,2933
|
|
20240102,110900,7102973210,11320,11280,11320,11280,2931
|
|
20240102,110800,7069868760,11290,11260,11290,11250,1104
|
|
20240102,110700,7057424180,11240,11210,11270,11190,3658
|
|
20240102,110600,7016329050,11190,11170,11220,11170,8386
|
|
20240102,110500,6922467630,11170,11180,11180,11160,3239
|
|
20240102,110400,6886287590,11180,11170,11180,11170,1171
|
|
20240102,110300,6873200080,11180,11170,11180,11170,1301
|
|
20240102,110200,6858659060,11170,11170,11180,11160,1130
|
|
20240102,110100,6846032520,11180,11190,11200,11170,1168
|
|
20240102,110000,6832968720,11200,11160,11200,11160,7544
|
|
20240102,105900,6748630550,11170,11170,11170,11150,1978
|
|
20240102,105800,6726554840,11170,11180,11180,11160,3372
|
|
20240102,105700,6688905550,11180,11160,11180,11140,3383
|
|
20240102,105600,6651142370,11170,11170,11180,11140,3061
|
|
20240102,105500,6616988460,11170,11190,11190,11160,3601
|
|
20240102,105400,6576716860,11190,11130,11190,11130,2220
|
|
20240102,105300,6551922940,11130,11130,11160,11110,8961
|
|
20240102,105200,6452217430,11120,11190,11190,11120,9105
|
|
20240102,105100,6350730380,11190,11200,11200,11180,2137
|
|
20240102,105000,6326806760,11200,11190,11200,11160,3701
|
|
20240102,104900,6285403640,11190,11130,11190,11110,6524
|
|
20240102,104800,6212670740,11120,11080,11150,11060,13074
|
|
20240102,104700,6067340280,11080,11170,11200,11060,20559
|
|
20240102,104600,5838320030,11160,11240,11250,11120,43111
|
|
20240102,104500,5356075130,11230,11270,11270,11230,6942
|
|
20240102,104400,5278029330,11260,11290,11290,11240,20734
|
|
20240102,104300,5044494430,11290,11300,11330,11290,2828
|
|
20240102,104200,5012532550,11300,11310,11310,11290,7456
|
|
20240102,104100,4928267350,11310,11320,11320,11310,2558
|
|
20240102,104000,4899328890,11320,11310,11330,11310,3254
|
|
20240102,103900,4862496060,11320,11340,11350,11310,2366
|
|
20240102,103800,4835711970,11330,11330,11370,11310,1856
|
|
20240102,103700,4814660010,11330,11340,11350,11310,2487
|
|
20240102,103600,4786491980,11340,11330,11340,11310,1691
|
|
20240102,103500,4767349480,11310,11300,11330,11290,6479
|
|
20240102,103400,4694109660,11300,11320,11330,11300,9127
|
|
20240102,103300,4590906390,11330,11360,11360,11320,3449
|
|
20240102,103200,4551828140,11370,11350,11380,11330,2592
|
|
20240102,103100,4522406430,11350,11360,11360,11300,13613
|
|
20240102,103000,4368260090,11360,11370,11380,11350,5733
|
|
20240102,102900,4303118320,11370,11410,11420,11370,4963
|
|
20240102,102800,4246576160,11410,11440,11450,11410,4393
|
|
20240102,102700,4196367870,11440,11490,11500,11430,5545
|
|
20240102,102600,4132812470,11490,11520,11530,11480,3786
|
|
20240102,102500,4089297310,11520,11520,11540,11490,3184
|
|
20240102,102400,4052629740,11530,11550,11570,11490,4562
|
|
20240102,102300,4000019490,11560,11520,11580,11520,5774
|
|
20240102,102200,3933333440,11520,11490,11530,11480,4262
|
|
20240102,102100,3884254960,11490,11520,11520,11460,1753
|
|
20240102,102000,3864102900,11520,11440,11540,11420,9099
|
|
20240102,101900,3759667580,11450,11460,11480,11440,4685
|
|
20240102,101800,3705992150,11460,11420,11460,11420,2793
|
|
20240102,101700,3674047950,11420,11500,11510,11400,9612
|
|
20240102,101600,3563921090,11500,11530,11550,11490,3857
|
|
20240102,101500,3519494140,11530,11490,11530,11450,7243
|
|
20240102,101400,3436411820,11500,11480,11500,11450,4666
|
|
20240102,101300,3382888140,11500,11560,11560,11480,5413
|
|
20240102,101200,3320557070,11560,11330,11580,11330,12583
|
|
20240102,101100,3176261400,11330,11390,11390,11320,7574
|
|
20240102,101000,3090297260,11380,11380,11440,11350,4885
|
|
20240102,100900,3034630520,11390,11340,11430,11290,8493
|
|
20240102,100800,2938303460,11340,11310,11350,11260,14629
|
|
20240102,100700,2773197620,11310,11350,11360,11290,13220
|
|
20240102,100600,2623453570,11360,11400,11400,11350,7188
|
|
20240102,100500,2541708040,11400,11430,11450,11380,16681
|
|
20240102,100400,2351427150,11450,11420,11490,11410,11109
|
|
20240102,100300,2224224430,11410,11200,11510,11200,22082
|
|
20240102,100200,1974197630,11200,11470,11520,11200,43162
|
|
20240102,100100,1482754940,11450,11640,11660,11430,58571
|
|
20240102,100000,806947750,11630,11600,11810,11600,69061
|