633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,193000,59769474880,7630,7630,7630,7630,89200
|
|
20240104,192900,59769474880,7630,7630,7630,7630,0
|
|
20240104,192800,59769474880,7630,7630,7630,7630,0
|
|
20240104,192700,59769474880,7630,7630,7630,7630,0
|
|
20240104,192600,59769474880,7630,7630,7630,7630,0
|
|
20240104,192500,59769474880,7630,7630,7630,7630,0
|
|
20240104,192400,59769474880,7630,7630,7630,7630,0
|
|
20240104,192300,59769474880,7630,7630,7630,7630,0
|
|
20240104,192200,59769474880,7630,7630,7630,7630,0
|
|
20240104,192100,59769474880,7630,7630,7630,7630,0
|
|
20240104,192000,59769474880,7630,7630,7630,7630,0
|
|
20240104,191900,59769474880,7630,7630,7630,7630,0
|
|
20240104,191800,59769474880,7630,7630,7630,7630,0
|
|
20240104,191700,59769474880,7630,7630,7630,7630,0
|
|
20240104,191600,59769474880,7630,7630,7630,7630,0
|
|
20240104,191500,59769474880,7630,7630,7630,7630,0
|
|
20240104,191400,59769474880,7630,7630,7630,7630,0
|
|
20240104,191300,59769474880,7630,7630,7630,7630,0
|
|
20240104,191200,59769474880,7630,7630,7630,7630,0
|
|
20240104,191100,59769474880,7630,7630,7630,7630,0
|
|
20240104,191000,59769474880,7630,7630,7630,7630,0
|
|
20240104,190900,59769474880,7630,7630,7630,7630,0
|
|
20240104,190800,59769474880,7630,7630,7630,7630,0
|
|
20240104,190700,59769474880,7630,7630,7630,7630,0
|
|
20240104,190600,59769474880,7630,7630,7630,7630,0
|
|
20240104,190500,59769474880,7630,7630,7630,7630,0
|
|
20240104,190400,59769474880,7630,7630,7630,7630,0
|
|
20240104,190300,59769474880,7630,7630,7630,7630,0
|
|
20240104,190200,59769474880,7630,7630,7630,7630,0
|
|
20240104,190100,59769474880,7630,7630,7630,7630,0
|
|
20240104,190000,59769474880,7630,7630,7630,7630,89200
|
|
20240104,185900,59769474880,7630,7630,7630,7630,0
|
|
20240104,185800,59769474880,7630,7630,7630,7630,0
|
|
20240104,185700,59769474880,7630,7630,7630,7630,0
|
|
20240104,185600,59769474880,7630,7630,7630,7630,0
|
|
20240104,185500,59769474880,7630,7630,7630,7630,0
|
|
20240104,185400,59769474880,7630,7630,7630,7630,0
|
|
20240104,185300,59769474880,7630,7630,7630,7630,0
|
|
20240104,185200,59769474880,7630,7630,7630,7630,0
|
|
20240104,185100,59769474880,7630,7630,7630,7630,0
|
|
20240104,185000,59769474880,7630,7630,7630,7630,0
|
|
20240104,184900,59769474880,7630,7630,7630,7630,0
|
|
20240104,184800,59769474880,7630,7630,7630,7630,0
|
|
20240104,184700,59769474880,7630,7630,7630,7630,0
|
|
20240104,184600,59769474880,7630,7630,7630,7630,0
|
|
20240104,184500,59769474880,7630,7630,7630,7630,0
|
|
20240104,184400,59769474880,7630,7630,7630,7630,0
|
|
20240104,184300,59769474880,7630,7630,7630,7630,0
|
|
20240104,184200,59769474880,7630,7630,7630,7630,0
|
|
20240104,184100,59769474880,7630,7630,7630,7630,0
|
|
20240104,184000,59769474880,7630,7630,7630,7630,0
|
|
20240104,183900,59769474880,7630,7630,7630,7630,0
|
|
20240104,183800,59769474880,7630,7630,7630,7630,0
|
|
20240104,183700,59769474880,7630,7630,7630,7630,0
|
|
20240104,183600,59769474880,7630,7630,7630,7630,0
|
|
20240104,183500,59769474880,7630,7630,7630,7630,0
|
|
20240104,183400,59769474880,7630,7630,7630,7630,0
|
|
20240104,183300,59769474880,7630,7630,7630,7630,0
|
|
20240104,183200,59769474880,7630,7630,7630,7630,0
|
|
20240104,183100,59769474880,7630,7630,7630,7630,0
|
|
20240104,183000,59769474880,7630,7630,7630,7630,89200
|
|
20240104,182900,59769474880,7630,7630,7630,7630,0
|
|
20240104,182800,59769474880,7630,7630,7630,7630,0
|
|
20240104,182700,59769474880,7630,7630,7630,7630,0
|
|
20240104,182600,59769474880,7630,7630,7630,7630,0
|
|
20240104,182500,59769474880,7630,7630,7630,7630,0
|
|
20240104,182400,59769474880,7630,7630,7630,7630,0
|
|
20240104,182300,59769474880,7630,7630,7630,7630,0
|
|
20240104,182200,59769474880,7630,7630,7630,7630,0
|
|
20240104,182100,59769474880,7630,7630,7630,7630,0
|
|
20240104,182000,59769474880,7630,7630,7630,7630,0
|
|
20240104,181900,59769474880,7630,7630,7630,7630,0
|
|
20240104,181800,59769474880,7630,7630,7630,7630,0
|
|
20240104,181700,59769474880,7630,7630,7630,7630,0
|
|
20240104,181600,59769474880,7630,7630,7630,7630,0
|
|
20240104,181500,59769474880,7630,7630,7630,7630,0
|
|
20240104,181400,59769474880,7630,7630,7630,7630,0
|
|
20240104,181300,59769474880,7630,7630,7630,7630,0
|
|
20240104,181200,59769474880,7630,7630,7630,7630,0
|
|
20240104,181100,59769474880,7630,7630,7630,7630,0
|
|
20240104,181000,59769474880,7630,7630,7630,7630,0
|
|
20240104,180900,59769474880,7630,7630,7630,7630,0
|
|
20240104,180800,59769474880,7630,7630,7630,7630,0
|
|
20240104,180700,59769474880,7630,7630,7630,7630,0
|
|
20240104,180600,59769474880,7630,7630,7630,7630,0
|
|
20240104,180500,59769474880,7630,7630,7630,7630,0
|
|
20240104,180400,59769474880,7630,7630,7630,7630,0
|
|
20240104,180300,59769474880,7630,7630,7630,7630,0
|
|
20240104,180200,59769474880,7630,7630,7630,7630,0
|
|
20240104,180100,59769474880,7630,7630,7630,7630,0
|
|
20240104,180000,59769474880,7630,7630,7630,7630,89200
|
|
20240104,175900,59769474880,7630,7630,7630,7630,0
|
|
20240104,175800,59769474880,7630,7630,7630,7630,0
|
|
20240104,175700,59769474880,7630,7630,7630,7630,0
|
|
20240104,175600,59769474880,7630,7630,7630,7630,0
|
|
20240104,175500,59769474880,7630,7630,7630,7630,0
|
|
20240104,175400,59769474880,7630,7630,7630,7630,0
|
|
20240104,175300,59769474880,7630,7630,7630,7630,0
|
|
20240104,175200,59769474880,7630,7630,7630,7630,0
|
|
20240104,175100,59769474880,7630,7630,7630,7630,0
|
|
20240104,175000,59769474880,7630,7630,7630,7630,0
|
|
20240104,174900,59769474880,7630,7630,7630,7630,0
|
|
20240104,174800,59769474880,7630,7630,7630,7630,0
|
|
20240104,174700,59769474880,7630,7630,7630,7630,0
|
|
20240104,174600,59769474880,7630,7630,7630,7630,0
|
|
20240104,174500,59769474880,7630,7630,7630,7630,0
|
|
20240104,174400,59769474880,7630,7630,7630,7630,0
|
|
20240104,174300,59769474880,7630,7630,7630,7630,0
|
|
20240104,174200,59769474880,7630,7630,7630,7630,0
|
|
20240104,174100,59769474880,7630,7630,7630,7630,0
|
|
20240104,174000,59769474880,7630,7630,7630,7630,0
|
|
20240104,173900,59769474880,7630,7630,7630,7630,0
|
|
20240104,173800,59769474880,7630,7630,7630,7630,0
|
|
20240104,173700,59769474880,7630,7630,7630,7630,0
|
|
20240104,173600,59769474880,7630,7630,7630,7630,0
|
|
20240104,173500,59769474880,7630,7630,7630,7630,0
|
|
20240104,173400,59769474880,7630,7630,7630,7630,0
|
|
20240104,173300,59769474880,7630,7630,7630,7630,0
|
|
20240104,173200,59769474880,7630,7630,7630,7630,0
|
|
20240104,173100,59769474880,7630,7630,7630,7630,0
|
|
20240104,173000,59769474880,7630,7630,7630,7630,89200
|
|
20240104,172900,59769474880,7630,7630,7630,7630,0
|
|
20240104,172800,59769474880,7630,7630,7630,7630,0
|
|
20240104,172700,59769474880,7630,7630,7630,7630,0
|
|
20240104,172600,59769474880,7630,7630,7630,7630,0
|
|
20240104,172500,59769474880,7630,7630,7630,7630,0
|
|
20240104,172400,59769474880,7630,7630,7630,7630,0
|
|
20240104,172300,59769474880,7630,7630,7630,7630,0
|
|
20240104,172200,59769474880,7630,7630,7630,7630,0
|
|
20240104,172100,59769474880,7630,7630,7630,7630,0
|
|
20240104,172000,59769474880,7630,7630,7630,7630,0
|
|
20240104,171900,59769474880,7630,7630,7630,7630,0
|
|
20240104,171800,59769474880,7630,7630,7630,7630,0
|
|
20240104,171700,59769474880,7630,7630,7630,7630,0
|
|
20240104,171600,59769474880,7630,7630,7630,7630,0
|
|
20240104,171500,59769474880,7630,7630,7630,7630,0
|
|
20240104,171400,59769474880,7630,7630,7630,7630,0
|
|
20240104,171300,59769474880,7630,7630,7630,7630,0
|
|
20240104,171200,59769474880,7630,7630,7630,7630,0
|
|
20240104,171100,59769474880,7630,7630,7630,7630,0
|
|
20240104,171000,59769474880,7630,7630,7630,7630,0
|
|
20240104,170900,59769474880,7630,7630,7630,7630,0
|
|
20240104,170800,59769474880,7630,7630,7630,7630,0
|
|
20240104,170700,59769474880,7630,7630,7630,7630,0
|
|
20240104,170600,59769474880,7630,7630,7630,7630,0
|
|
20240104,170500,59769474880,7630,7630,7630,7630,0
|
|
20240104,170400,59769474880,7630,7630,7630,7630,0
|
|
20240104,170300,59769474880,7630,7630,7630,7630,0
|
|
20240104,170200,59769474880,7630,7630,7630,7630,0
|
|
20240104,170100,59769474880,7630,7630,7630,7630,0
|
|
20240104,170000,59769474880,7630,7630,7630,7630,89200
|
|
20240104,165900,59769474880,7630,7630,7630,7630,0
|
|
20240104,165800,59769474880,7630,7630,7630,7630,0
|
|
20240104,165700,59769474880,7630,7630,7630,7630,0
|
|
20240104,165600,59769474880,7630,7630,7630,7630,0
|
|
20240104,165500,59769474880,7630,7630,7630,7630,0
|
|
20240104,165400,59769474880,7630,7630,7630,7630,0
|
|
20240104,165300,59769474880,7630,7630,7630,7630,0
|
|
20240104,165200,59769474880,7630,7630,7630,7630,0
|
|
20240104,165100,59769474880,7630,7630,7630,7630,0
|
|
20240104,165000,59769474880,7630,7630,7630,7630,0
|
|
20240104,164900,59769474880,7630,7630,7630,7630,0
|
|
20240104,164800,59769474880,7630,7630,7630,7630,0
|
|
20240104,164700,59769474880,7630,7630,7630,7630,0
|
|
20240104,164600,59769474880,7630,7630,7630,7630,0
|
|
20240104,164500,59769474880,7630,7630,7630,7630,0
|
|
20240104,164400,59769474880,7630,7630,7630,7630,0
|
|
20240104,164300,59769474880,7630,7630,7630,7630,0
|
|
20240104,164200,59769474880,7630,7630,7630,7630,0
|
|
20240104,164100,59769474880,7630,7630,7630,7630,0
|
|
20240104,164000,59769474880,7630,7630,7630,7630,0
|
|
20240104,163900,59769474880,7630,7630,7630,7630,0
|
|
20240104,163800,59769474880,7630,7630,7630,7630,0
|
|
20240104,163700,59769474880,7630,7630,7630,7630,0
|
|
20240104,163600,59769474880,7630,7630,7630,7630,0
|
|
20240104,163500,59769474880,7630,7630,7630,7630,0
|
|
20240104,163400,59769474880,7630,7630,7630,7630,0
|
|
20240104,163300,59769474880,7630,7630,7630,7630,0
|
|
20240104,163200,59769474880,7630,7630,7630,7630,0
|
|
20240104,163100,59769474880,7630,7630,7630,7630,0
|
|
20240104,163000,59769474880,7630,7630,7630,7630,89200
|
|
20240104,162900,59769474880,7630,7630,7630,7630,0
|
|
20240104,162800,59769474880,7630,7630,7630,7630,0
|
|
20240104,162700,59769474880,7630,7630,7630,7630,0
|
|
20240104,162600,59769474880,7630,7630,7630,7630,0
|
|
20240104,162500,59769474880,7630,7630,7630,7630,0
|
|
20240104,162400,59769474880,7630,7630,7630,7630,0
|
|
20240104,162300,59769474880,7630,7630,7630,7630,0
|
|
20240104,162200,59769474880,7630,7630,7630,7630,0
|
|
20240104,162100,59769474880,7630,7630,7630,7630,0
|
|
20240104,162000,59769474880,7630,7630,7630,7630,0
|
|
20240104,161900,59769474880,7630,7630,7630,7630,0
|
|
20240104,161800,59769474880,7630,7630,7630,7630,0
|
|
20240104,161700,59769474880,7630,7630,7630,7630,0
|
|
20240104,161600,59769474880,7630,7630,7630,7630,0
|
|
20240104,161500,59769474880,7630,7630,7630,7630,0
|
|
20240104,161400,59769474880,7630,7630,7630,7630,0
|
|
20240104,161300,59769474880,7630,7630,7630,7630,0
|
|
20240104,161200,59769474880,7630,7630,7630,7630,0
|
|
20240104,161100,59769474880,7630,7630,7630,7630,0
|
|
20240104,161000,59769474880,7630,7630,7630,7630,0
|
|
20240104,160900,59769474880,7630,7630,7630,7630,0
|
|
20240104,160800,59769474880,7630,7630,7630,7630,0
|
|
20240104,160700,59769474880,7630,7630,7630,7630,0
|
|
20240104,160600,59769474880,7630,7630,7630,7630,0
|
|
20240104,160500,59769474880,7630,7630,7630,7630,0
|
|
20240104,160400,59769474880,7630,7630,7630,7630,0
|
|
20240104,160300,59769474880,7630,7630,7630,7630,0
|
|
20240104,160200,59769474880,7630,7630,7630,7630,0
|
|
20240104,160100,59769474880,7630,7630,7630,7630,0
|
|
20240104,160000,59769474880,7630,7630,7630,7630,89200
|
|
20240104,155900,59769474880,7630,7630,7630,7630,0
|
|
20240104,155800,59769474880,7630,7630,7630,7630,0
|
|
20240104,155700,59769474880,7630,7630,7630,7630,0
|
|
20240104,155600,59769474880,7630,7630,7630,7630,0
|
|
20240104,155500,59769474880,7630,7630,7630,7630,0
|
|
20240104,155400,59769474880,7630,7630,7630,7630,0
|
|
20240104,155300,59769474880,7630,7630,7630,7630,0
|
|
20240104,155200,59769474880,7630,7630,7630,7630,0
|
|
20240104,155100,59769474880,7630,7630,7630,7630,0
|
|
20240104,155000,59769474880,7630,7630,7630,7630,0
|
|
20240104,154900,59769474880,7630,7630,7630,7630,0
|
|
20240104,154800,59769474880,7630,7630,7630,7630,0
|
|
20240104,154700,59769474880,7630,7630,7630,7630,0
|
|
20240104,154600,59769474880,7630,7630,7630,7630,0
|
|
20240104,154500,59769474880,7630,7630,7630,7630,0
|
|
20240104,154400,59769474880,7630,7630,7630,7630,0
|
|
20240104,154300,59769474880,7630,7630,7630,7630,0
|
|
20240104,154200,59769474880,7630,7630,7630,7630,0
|
|
20240104,154100,59769474880,7630,7630,7630,7630,0
|
|
20240104,154000,59769474880,7630,7630,7630,7630,0
|
|
20240104,153900,59769474880,7630,7630,7630,7630,0
|
|
20240104,153800,59769474880,7630,7630,7630,7630,0
|
|
20240104,153700,59769474880,7630,7630,7630,7630,0
|
|
20240104,153600,59769474880,7630,7630,7630,7630,0
|
|
20240104,153500,59769474880,7630,7630,7630,7630,0
|
|
20240104,153400,59769474880,7630,7630,7630,7630,0
|
|
20240104,153300,59769474880,7630,7630,7630,7630,0
|
|
20240104,153200,59769474880,7630,7630,7630,7630,0
|
|
20240104,153100,59769474880,7630,7630,7630,7630,0
|
|
20240104,153000,59769474880,7630,7630,7630,7630,178400
|
|
20240104,152900,59088878880,7610,7610,7610,7610,0
|
|
20240104,152800,59088878880,7610,7610,7610,7610,0
|
|
20240104,152700,59088878880,7610,7610,7610,7610,0
|
|
20240104,152600,59088878880,7610,7610,7610,7610,0
|
|
20240104,152500,59088878880,7610,7610,7610,7610,0
|
|
20240104,152400,59088878880,7610,7610,7610,7610,0
|
|
20240104,152300,59088878880,7610,7610,7610,7610,0
|
|
20240104,152200,59088878880,7610,7610,7610,7610,0
|
|
20240104,152100,59088878880,7610,7610,7610,7610,0
|
|
20240104,152000,59088878880,7610,7610,7610,7610,0
|
|
20240104,151900,59088878880,7610,7600,7620,7580,42209
|
|
20240104,151800,58767704860,7600,7520,7620,7520,29662
|
|
20240104,151700,58542580880,7530,7590,7600,7500,19002
|
|
20240104,151600,58399440900,7600,7580,7630,7560,33759
|
|
20240104,151500,58143013780,7590,7540,7590,7530,30880
|
|
20240104,151400,57909474780,7530,7500,7530,7480,17443
|
|
20240104,151300,57778449010,7500,7490,7500,7460,16992
|
|
20240104,151200,57651268570,7490,7430,7500,7400,26107
|
|
20240104,151100,57456598710,7440,7380,7450,7360,35728
|
|
20240104,151000,57191802850,7360,7390,7410,7260,58241
|
|
20240104,150900,56764738260,7400,7440,7450,7390,21825
|
|
20240104,150800,56602943940,7440,7450,7470,7410,17265
|
|
20240104,150700,56474485860,7460,7450,7490,7440,18212
|
|
20240104,150600,56338665340,7440,7480,7480,7440,19142
|
|
20240104,150500,56195951270,7470,7560,7570,7470,48808
|
|
20240104,150400,55829511850,7550,7430,7570,7420,50551
|
|
20240104,150300,55450179290,7420,7400,7450,7350,47982
|
|
20240104,150200,55094644560,7430,7290,7470,7220,123691
|
|
20240104,150100,54188151620,7270,7490,7490,7260,184294
|
|
20240104,150000,52837147210,7450,7500,7550,7450,49791
|
|
20240104,145900,52463438390,7490,7500,7540,7470,44195
|
|
20240104,145800,52131963580,7500,7610,7610,7500,40207
|
|
20240104,145700,51828770310,7610,7640,7660,7610,28740
|
|
20240104,145600,51609223780,7610,7560,7660,7500,74803
|
|
20240104,145500,51042785280,7540,7650,7660,7540,46874
|
|
20240104,145400,50686666090,7650,7700,7720,7640,30647
|
|
20240104,145300,50451058530,7710,7760,7770,7700,18387
|
|
20240104,145200,50309008960,7760,7730,7770,7660,36319
|
|
20240104,145100,50028951480,7730,7810,7810,7730,30884
|
|
20240104,145000,49789180170,7800,7840,7840,7790,25566
|
|
20240104,144900,49589463910,7840,7820,7850,7800,18899
|
|
20240104,144800,49441668730,7820,7780,7840,7780,32309
|
|
20240104,144700,49189289960,7780,7810,7820,7770,33350
|
|
20240104,144600,48929466650,7810,7880,7890,7800,23986
|
|
20240104,144500,48741510340,7890,7930,7930,7890,11719
|
|
20240104,144400,48648770510,7920,7920,7980,7910,31371
|
|
20240104,144300,48399393770,7920,7880,7920,7880,19590
|
|
20240104,144200,48244606770,7860,7820,7880,7800,54590
|
|
20240104,144100,47817894350,7830,7930,7930,7810,35704
|
|
20240104,144000,47537321640,7920,7930,7960,7910,35461
|
|
20240104,143900,47255913200,7930,7980,7990,7920,21771
|
|
20240104,143800,47082854950,7970,7990,8000,7960,18670
|
|
20240104,143700,46933883730,7990,7960,7990,7950,25591
|
|
20240104,143600,46729943490,7960,7970,7990,7960,18894
|
|
20240104,143500,46579295690,7980,8010,8010,7970,37379
|
|
20240104,143400,46280770840,8020,7990,8090,7970,91339
|
|
20240104,143300,45545982090,7980,7970,8030,7950,53345
|
|
20240104,143200,45119611090,7970,7980,7980,7950,18964
|
|
20240104,143100,44968523060,7990,7930,7990,7930,23097
|
|
20240104,143000,44784903680,7940,8000,8020,7920,52192
|
|
20240104,142900,44368781720,8000,7920,8080,7910,99629
|
|
20240104,142800,43572163560,7930,7960,7990,7920,63040
|
|
20240104,142700,43071835640,7980,7850,7980,7850,71628
|
|
20240104,142600,42505775040,7850,7850,7860,7800,84928
|
|
20240104,142500,41842174740,7840,7860,7870,7830,18512
|
|
20240104,142400,41697000300,7860,7880,7880,7830,42946
|
|
20240104,142300,41359517330,7880,7840,7920,7820,66242
|
|
20240104,142200,40838116700,7830,7870,7920,7820,99179
|
|
20240104,142100,40058717400,7860,7920,7980,7860,53256
|
|
20240104,142000,39637214600,7920,8000,8010,7850,109527
|
|
20240104,141900,38766456200,8010,8050,8060,8000,49619
|
|
20240104,141800,38367824600,8060,8100,8120,8050,58994
|
|
20240104,141700,37890630550,8110,8030,8120,8010,45405
|
|
20240104,141600,37524823450,8010,8110,8120,8010,63229
|
|
20240104,141500,37014722100,8110,8150,8150,8030,91916
|
|
20240104,141400,36269063630,8140,8040,8160,8030,101924
|
|
20240104,141300,35442119850,8030,8070,8090,8000,47526
|
|
20240104,141200,35059437880,8060,7990,8100,7900,156222
|
|
20240104,141100,33803635420,7980,8100,8200,7980,184832
|
|
20240104,141000,32301688830,8090,7960,8100,7950,102884
|
|
20240104,140900,31474192320,7950,8070,8070,7910,158560
|
|
20240104,140800,30206600730,8070,8070,8120,8060,99374
|
|
20240104,140700,29402944340,8090,8170,8210,8050,235270
|
|
20240104,140600,27483384160,8150,7840,8190,7840,316385
|
|
20240104,140500,24953075420,7840,7850,7900,7800,118487
|
|
20240104,140400,24022314410,7880,7780,7880,7760,125883
|
|
20240104,140300,23037811570,7780,7720,7830,7680,130689
|
|
20240104,140200,22024727700,7730,7830,7860,7650,180633
|
|
20240104,140100,20616987040,7820,7850,7980,7780,276349
|
|
20240104,140000,18441333410,7840,7670,7880,7620,550618
|
|
20240104,135900,14180410860,7390,7390,7390,7390,0
|
|
20240104,135800,14180410860,7390,7390,7390,7390,0
|
|
20240104,135700,14180410860,7390,7360,7390,7340,83818
|
|
20240104,135600,13562383950,7390,7150,7390,7150,293557
|
|
20240104,135500,11423636220,7160,7120,7170,7110,59694
|
|
20240104,135400,10997193890,7130,7060,7130,7030,38686
|
|
20240104,135300,10722933810,7050,7040,7050,7020,12203
|
|
20240104,135200,10637061350,7050,7030,7060,7030,10000
|
|
20240104,135100,10566614710,7030,7030,7050,7000,14280
|
|
20240104,135000,10466138040,7030,6970,7040,6970,37477
|
|
20240104,134900,10204013370,6980,6960,6990,6950,7069
|
|
20240104,134800,10154722890,6980,6940,6980,6940,13738
|
|
20240104,134700,10059072820,6970,6910,6980,6910,22327
|
|
20240104,134600,9903974590,6890,6970,6990,6860,56280
|
|
20240104,134500,9513487790,6950,7020,7040,6940,29240
|
|
20240104,134400,9309366700,7000,7090,7090,7000,37854
|
|
20240104,134300,9043220060,7090,7090,7110,7060,27047
|
|
20240104,134200,8851749860,7090,7110,7130,7070,58838
|
|
20240104,134100,8433892030,7110,7070,7120,7020,36207
|
|
20240104,134000,8178127440,7070,7120,7130,7050,48116
|
|
20240104,133900,7837273340,7120,7140,7190,7100,70071
|
|
20240104,133800,7336676680,7140,7050,7160,6980,85313
|
|
20240104,133700,6731048260,7050,7010,7090,6980,32202
|
|
20240104,133600,6504422710,7000,7010,7060,6980,19571
|
|
20240104,133500,6367077360,6990,7020,7050,6960,42290
|
|
20240104,133400,6070376550,7020,6940,7020,6900,20390
|
|
20240104,133300,5928415790,6940,7010,7030,6920,47446
|
|
20240104,133200,5598615890,7030,7060,7100,7000,69636
|
|
20240104,133100,5107122970,7080,6920,7120,6920,154611
|
|
20240104,133000,4022276080,6920,6890,6940,6890,18415
|
|
20240104,132900,3894751930,6920,6870,6930,6860,14490
|
|
20240104,132800,3794743010,6870,6840,6870,6840,4296
|
|
20240104,132700,3765284540,6830,6860,6860,6830,2571
|
|
20240104,132600,3747681320,6860,6840,6880,6820,7898
|
|
20240104,132500,3693471120,6830,6820,6830,6810,13161
|
|
20240104,132400,3603712780,6830,6840,6870,6820,6144
|
|
20240104,132300,3561683630,6840,6830,6840,6820,5507
|
|
20240104,132200,3524028420,6840,6800,6840,6790,1818
|
|
20240104,132100,3511640600,6820,6790,6820,6790,2670
|
|
20240104,132000,3493502090,6790,6780,6810,6770,9760
|
|
20240104,131900,3427267050,6790,6810,6810,6790,8301
|
|
20240104,131800,3370900630,6830,6790,6830,6780,2765
|
|
20240104,131700,3352087190,6780,6770,6790,6770,6920
|
|
20240104,131600,3305187760,6770,6810,6810,6770,11287
|
|
20240104,131500,3228539800,6810,6820,6830,6800,5722
|
|
20240104,131400,3189572840,6830,6820,6860,6810,8741
|
|
20240104,131300,3129848700,6820,6870,6870,6800,20079
|
|
20240104,131200,2992815020,6850,6810,6850,6800,7665
|
|
20240104,131100,2940496150,6800,6880,6890,6800,20255
|
|
20240104,131000,2802056470,6890,6850,6940,6840,57896
|
|
20240104,130900,2402568140,6850,6840,6850,6800,18621
|
|
20240104,130800,2275233590,6840,6840,6850,6830,15276
|
|
20240104,130700,2170782650,6840,6840,6850,6820,15628
|
|
20240104,130600,2063938120,6840,6780,6860,6780,25246
|
|
20240104,130500,1891183990,6780,6830,6870,6770,26692
|
|
20240104,130400,1709041930,6830,6770,6830,6750,17302
|
|
20240104,130300,1591358880,6770,6730,6770,6730,14622
|
|
20240104,130200,1492605880,6720,6700,6740,6700,268
|
|
20240104,130100,1490809710,6740,6750,6750,6690,2346
|
|
20240104,130000,1475082100,6760,6770,6770,6700,4002
|
|
20240104,125900,1448027600,6770,6700,6770,6700,12783
|
|
20240104,125800,1362005430,6700,6680,6700,6680,1398
|
|
20240104,125700,1352651770,6690,6690,6690,6690,0
|
|
20240104,125600,1352651770,6690,6690,6690,6690,4
|
|
20240104,125500,1352625010,6690,6690,6690,6690,50
|
|
20240104,125400,1352290510,6690,6680,6690,6680,3000
|
|
20240104,125300,1332220810,6690,6680,6690,6660,358
|
|
20240104,125200,1329830150,6670,6690,6690,6670,705
|
|
20240104,125100,1325127740,6690,6690,6700,6670,1081
|
|
20240104,125000,1317902300,6700,6700,6700,6700,0
|
|
20240104,124900,1317902300,6700,6700,6700,6690,127
|
|
20240104,124800,1317052540,6690,6700,6700,6690,140
|
|
20240104,124700,1316115890,6700,6680,6700,6680,101
|
|
20240104,124600,1315439790,6680,6680,6680,6680,1
|
|
20240104,124500,1315433110,6680,6680,6680,6680,214
|
|
20240104,124400,1314003590,6700,6700,6700,6700,3
|
|
20240104,124300,1313983490,6680,6700,6700,6680,308
|
|
20240104,124200,1311924200,6700,6700,6700,6700,271
|
|
20240104,124100,1310108500,6700,6690,6700,6690,334
|
|
20240104,124000,1307873580,6690,6690,6690,6690,816
|
|
20240104,123900,1302414540,6690,6690,6690,6690,521
|
|
20240104,123800,1298929050,6680,6680,6690,6680,19
|
|
20240104,123700,1298802100,6680,6690,6690,6670,219
|
|
20240104,123600,1297338650,6680,6670,6690,6670,2213
|
|
20240104,123500,1282566270,6660,6670,6670,6660,105
|
|
20240104,123400,1281866930,6660,6670,6670,6660,113
|
|
20240104,123300,1281113820,6650,6660,6660,6650,741
|
|
20240104,123200,1276185760,6670,6670,6670,6670,26
|
|
20240104,123100,1276012340,6660,6670,6670,6660,148
|
|
20240104,123000,1275026130,6660,6670,6670,6650,151
|
|
20240104,122900,1274019480,6670,6670,6670,6670,0
|
|
20240104,122800,1274019480,6670,6660,6670,6660,47
|
|
20240104,122700,1273706370,6670,6670,6670,6670,0
|
|
20240104,122600,1273706370,6670,6650,6670,6650,303
|
|
20240104,122500,1271691360,6670,6670,6670,6670,912
|
|
20240104,122400,1265608320,6670,6670,6670,6660,80
|
|
20240104,122300,1265075480,6670,6650,6670,6650,418
|
|
20240104,122200,1262295720,6670,6670,6670,6670,0
|
|
20240104,122100,1262295720,6670,6650,6670,6650,1513
|
|
20240104,122000,1252221660,6660,6640,6660,6640,16
|
|
20240104,121900,1252115220,6640,6650,6650,6640,700
|
|
20240104,121800,1247461100,6660,6650,6660,6650,3
|
|
20240104,121700,1247441140,6660,6640,6660,6640,1053
|
|
20240104,121600,1240439040,6660,6660,6660,6640,426
|
|
20240104,121500,1237609880,6640,6660,6660,6640,155
|
|
20240104,121400,1236580000,6660,6650,6660,6650,47
|
|
20240104,121300,1236267270,6660,6650,6660,6650,17
|
|
20240104,121200,1236154180,6660,6650,6660,6650,733
|
|
20240104,121100,1231279700,6650,6650,6650,6650,200
|
|
20240104,121000,1229949700,6650,6650,6650,6650,1
|
|
20240104,120900,1229943050,6650,6650,6650,6650,16
|
|
20240104,120800,1229836650,6650,6650,6650,6650,42
|
|
20240104,120700,1229557350,6650,6650,6650,6640,21
|
|
20240104,120600,1229417750,6660,6650,6660,6650,15
|
|
20240104,120500,1229317990,6660,6660,6660,6660,3
|
|
20240104,120400,1229298010,6640,6660,6660,6640,169
|
|
20240104,120300,1228175790,6640,6650,6650,6640,264
|
|
20240104,120200,1226420210,6660,6650,6660,6640,1367
|
|
20240104,120100,1217334200,6650,6650,6650,6650,151
|
|
20240104,120000,1216330050,6650,6650,6650,6650,4
|
|
20240104,115900,1216303450,6640,6640,6640,6640,949
|
|
20240104,115800,1210002090,6650,6640,6650,6640,1169
|
|
20240104,115700,1202229240,6650,6650,6650,6650,0
|
|
20240104,115600,1202229240,6650,6650,6650,6650,1
|
|
20240104,115500,1202222590,6650,6640,6650,6640,5
|
|
20240104,115400,1202189350,6650,6650,6650,6650,0
|
|
20240104,115300,1202189350,6650,6650,6650,6650,0
|
|
20240104,115200,1202189350,6650,6650,6650,6650,100
|
|
20240104,115100,1201524350,6650,6640,6650,6640,1185
|
|
20240104,115000,1193645940,6640,6640,6640,6640,881
|
|
20240104,114900,1187796100,6630,6630,6640,6630,187
|
|
20240104,114800,1186556190,6640,6640,6640,6640,82
|
|
20240104,114700,1186011710,6630,6630,6630,6630,1
|
|
20240104,114600,1186005080,6650,6630,6650,6630,196
|
|
20240104,114500,1184705360,6650,6650,6650,6630,724
|
|
20240104,114400,1179904760,6650,6650,6650,6630,12
|
|
20240104,114300,1179825040,6630,6650,6650,6630,224
|
|
20240104,114200,1178339720,6650,6650,6650,6650,20
|
|
20240104,114100,1178206720,6650,6650,6650,6650,0
|
|
20240104,114000,1178206720,6650,6640,6650,6630,1513
|
|
20240104,113900,1168171510,6650,6650,6650,6650,84
|
|
20240104,113800,1167612910,6660,6640,6660,6640,690
|
|
20240104,113700,1163031250,6640,6660,6660,6640,34
|
|
20240104,113600,1162805450,6660,6660,6660,6660,10
|
|
20240104,113500,1162738850,6660,6660,6660,6660,0
|
|
20240104,113400,1162738850,6660,6660,6660,6660,20
|
|
20240104,113300,1162605650,6660,6650,6660,6620,2576
|
|
20240104,113200,1145487450,6650,6630,6650,6630,1615
|
|
20240104,113100,1134779920,6650,6650,6650,6650,0
|
|
20240104,113000,1134779920,6650,6630,6650,6630,1784
|
|
20240104,112900,1122951880,6630,6640,6640,6630,501
|
|
20240104,112800,1119628250,6650,6640,6650,6640,75
|
|
20240104,112700,1119130120,6650,6650,6650,6630,31
|
|
20240104,112600,1118924090,6650,6650,6650,6640,25
|
|
20240104,112500,1118758030,6630,6640,6650,6630,652
|
|
20240104,112400,1114435230,6640,6640,6640,6630,571
|
|
20240104,112300,1110649150,6650,6630,6650,6630,40
|
|
20240104,112200,1110383930,6630,6640,6650,6630,67
|
|
20240104,112100,1109939480,6650,6640,6650,6630,1032
|
|
20240104,112000,1103096980,6650,6640,6650,6640,123
|
|
20240104,111900,1102280250,6640,6630,6640,6620,707
|
|
20240104,111800,1097594960,6640,6630,6640,6630,34
|
|
20240104,111700,1097369500,6640,6640,6640,6640,38
|
|
20240104,111600,1097117180,6640,6640,6640,6640,13
|
|
20240104,111500,1097030860,6640,6640,6640,6640,0
|
|
20240104,111400,1097030860,6640,6640,6640,6640,0
|
|
20240104,111300,1097030860,6640,6620,6640,6620,1117
|
|
20240104,111200,1089636270,6620,6630,6630,6620,1106
|
|
20240104,111100,1082313500,6630,6640,6640,6630,166
|
|
20240104,111000,1081211500,6640,6640,6640,6630,638
|
|
20240104,110900,1076980940,6650,6640,6650,6630,129
|
|
20240104,110800,1076124380,6640,6640,6640,6640,10
|
|
20240104,110700,1076057980,6630,6630,6630,6630,231
|
|
20240104,110600,1074526450,6630,6630,6630,6630,10
|
|
20240104,110500,1074460150,6630,6630,6630,6630,17
|
|
20240104,110400,1074347440,6630,6620,6630,6620,2641
|
|
20240104,110300,1056859940,6620,6630,6630,6620,1836
|
|
20240104,110200,1044695260,6640,6640,6640,6640,829
|
|
20240104,110100,1039190700,6650,6630,6650,6630,481
|
|
20240104,110000,1035997360,6630,6630,6650,6630,11
|
|
20240104,105900,1035924410,6650,6650,6650,6630,666
|
|
20240104,105800,1031501470,6630,6640,6640,6630,894
|
|
20240104,105700,1025572270,6660,6660,6660,6660,1
|
|
20240104,105600,1025565610,6660,6660,6660,6620,1610
|
|
20240104,105500,1014896730,6620,6660,6660,6620,3198
|
|
20240104,105400,993697600,6660,6660,6660,6660,6
|
|
20240104,105300,993657640,6630,6640,6640,6630,1488
|
|
20240104,105200,983786760,6640,6650,6670,6640,206
|
|
20240104,105100,982418880,6670,6630,6670,6620,7438
|
|
20240104,105000,933102220,6630,6650,6650,6630,5022
|
|
20240104,104900,899760580,6650,6670,6670,6650,636
|
|
20240104,104800,895521100,6650,6650,6650,6640,687
|
|
20240104,104700,890953550,6650,6670,6670,6650,29
|
|
20240104,104600,890760520,6640,6670,6670,6640,3561
|
|
20240104,104500,867084150,6670,6650,6670,6650,472
|
|
20240104,104400,863943720,6660,6660,6660,6660,367
|
|
20240104,104300,861499500,6650,6660,6660,6650,1143
|
|
20240104,104200,853887170,6660,6670,6680,6660,923
|
|
20240104,104100,847730710,6680,6680,6680,6680,11
|
|
20240104,104000,847657230,6670,6670,6670,6670,219
|
|
20240104,103900,846196500,6670,6670,6670,6670,4
|
|
20240104,103800,846169820,6660,6660,6660,6660,781
|
|
20240104,103700,840968360,6660,6660,6660,6650,1221
|
|
20240104,103600,832836600,6660,6670,6670,6660,657
|
|
20240104,103500,828460360,6660,6660,6660,6660,2659
|
|
20240104,103400,810751420,6660,6680,6690,6660,6888
|
|
20240104,103300,764829760,6670,6690,6690,6670,364
|
|
20240104,103200,762401020,6670,6680,6690,6670,449
|
|
20240104,103100,759402650,6680,6690,6690,6680,34
|
|
20240104,103000,759175440,6670,6690,6690,6670,38
|
|
20240104,102900,758921800,6680,6680,6680,6680,3810
|
|
20240104,102800,733471000,6690,6690,6690,6690,600
|
|
20240104,102700,729457000,6690,6690,6690,6680,168
|
|
20240104,102600,728334080,6680,6680,6690,6680,3403
|
|
20240104,102500,705569370,6680,6690,6690,6680,31
|
|
20240104,102400,705362280,6680,6690,6690,6680,56
|
|
20240104,102300,704988190,6690,6680,6690,6680,431
|
|
20240104,102200,702105810,6680,6690,6690,6680,121
|
|
20240104,102100,701297470,6690,6680,6690,6680,371
|
|
20240104,102000,698816980,6690,6690,6690,6690,116
|
|
20240104,101900,698040940,6680,6680,6700,6680,173
|
|
20240104,101800,696884400,6700,6700,6700,6700,40
|
|
20240104,101700,696616400,6710,6690,6710,6690,3
|
|
20240104,101600,696596290,6710,6690,6710,6690,337
|
|
20240104,101500,694341740,6700,6690,6700,6690,761
|
|
20240104,101400,689243140,6720,6690,6720,6680,488
|
|
20240104,101300,685976640,6690,6700,6700,6690,115
|
|
20240104,101200,685207210,6700,6700,6720,6680,2329
|
|
20240104,101100,669596520,6700,6700,6700,6700,2073
|
|
20240104,101000,655707420,6710,6710,6710,6710,71
|
|
20240104,100900,655231010,6710,6710,6730,6710,2515
|
|
20240104,100800,638337840,6710,6710,6710,6710,192
|
|
20240104,100700,637049520,6720,6700,6720,6700,5400
|
|
20240104,100600,600774510,6700,6710,6710,6700,48
|
|
20240104,100500,600452810,6700,6690,6710,6690,234
|
|
20240104,100400,598887070,6690,6690,6700,6680,815
|
|
20240104,100300,593435700,6690,6690,6700,6690,750
|
|
20240104,100200,588417200,6690,6690,6690,6690,3933
|
|
20240104,100100,562105430,6700,6700,6700,6700,74
|
|
20240104,100000,561609630,6700,6690,6700,6690,829
|
|
20240104,095900,556055390,6690,6690,6700,6690,244
|
|
20240104,095800,554422710,6700,6700,6710,6700,156
|
|
20240104,095700,553377500,6690,6710,6710,6690,299
|
|
20240104,095600,551376420,6690,6710,6720,6690,759
|
|
20240104,095500,546296450,6710,6730,6730,6710,97
|
|
20240104,095400,545644640,6730,6720,6730,6720,1273
|
|
20240104,095300,537090060,6700,6700,6710,6690,1814
|
|
20240104,095200,524938120,6690,6690,6700,6690,2690
|
|
20240104,095100,506940130,6690,6700,6700,6690,379
|
|
20240104,095000,504404550,6690,6700,6700,6690,1468
|
|
20240104,094900,494573990,6700,6700,6700,6700,216
|
|
20240104,094800,493126790,6700,6700,6700,6690,298
|
|
20240104,094700,491130210,6700,6700,6700,6700,14
|
|
20240104,094600,491036410,6700,6720,6720,6700,345
|
|
20240104,094500,488724790,6700,6700,6700,6700,615
|
|
20240104,094400,484604290,6700,6690,6700,6680,1354
|
|
20240104,094300,475551810,6690,6690,6690,6690,981
|
|
20240104,094200,468988920,6680,6690,6690,6680,328
|
|
20240104,094100,466797700,6690,6680,6690,6680,930
|
|
20240104,094000,460577100,6680,6700,6700,6680,3810
|
|
20240104,093900,435088690,6700,6700,6700,6690,118
|
|
20240104,093800,434298100,6700,6700,6700,6690,801
|
|
20240104,093700,428937800,6700,6700,6700,6700,66
|
|
20240104,093600,428495600,6700,6700,6700,6700,1941
|
|
20240104,093500,415490900,6700,6710,6710,6700,347
|
|
20240104,093400,413163550,6710,6720,6720,6710,713
|
|
20240104,093300,408372690,6710,6720,6720,6710,362
|
|
20240104,093200,405942790,6720,6700,6720,6700,161
|
|
20240104,093100,404862860,6710,6710,6710,6710,466
|
|
20240104,093000,401736000,6700,6690,6700,6680,2607
|
|
20240104,092900,384285400,6700,6690,6700,6690,300
|
|
20240104,092800,382278300,6690,6700,6700,6690,958
|
|
20240104,092700,375869050,6700,6700,6700,6690,535
|
|
20240104,092600,372284600,6700,6690,6700,6690,310
|
|
20240104,092500,370207700,6680,6710,6710,6680,1110
|
|
20240104,092400,362782330,6710,6690,6710,6690,1105
|
|
20240104,092300,355383280,6690,6700,6700,6690,6000
|
|
20240104,092200,315241570,6700,6710,6710,6700,6995
|
|
20240104,092100,268354200,6710,6720,6720,6710,185
|
|
20240104,092000,267111700,6710,6710,6710,6710,518
|
|
20240104,091900,263635920,6720,6720,6720,6700,1146
|
|
20240104,091800,255940100,6700,6710,6710,6700,143
|
|
20240104,091700,254980920,6710,6720,6720,6710,582
|
|
20240104,091600,251074210,6730,6730,6730,6720,766
|
|
20240104,091500,245919280,6710,6720,6740,6710,1326
|
|
20240104,091400,237002950,6700,6710,6720,6700,2445
|
|
20240104,091300,220615610,6720,6710,6720,6710,1027
|
|
20240104,091200,213718780,6710,6700,6710,6690,436
|
|
20240104,091100,210796580,6700,6690,6700,6680,1870
|
|
20240104,091000,198290960,6680,6690,6690,6680,3311
|
|
20240104,090900,176155760,6680,6680,6680,6680,1650
|
|
20240104,090800,165133760,6680,6690,6700,6680,859
|
|
20240104,090700,159392920,6680,6690,6690,6680,360
|
|
20240104,090600,156985610,6670,6680,6690,6670,6140
|
|
20240104,090500,115977930,6690,6710,6710,6690,4262
|
|
20240104,090400,87459750,6720,6690,6720,6690,1062
|
|
20240104,090300,80350980,6720,6700,6720,6690,1965
|
|
20240104,090200,67189620,6700,6700,6730,6700,912
|
|
20240104,090100,61074450,6700,6710,6720,6680,4998
|
|
20240104,090000,27600870,6730,6720,6730,6700,3609
|