633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,193000,11963899680,8370,8370,8370,8370,15120
|
|
20240115,192900,11963899680,8370,8370,8370,8370,0
|
|
20240115,192800,11963899680,8370,8370,8370,8370,0
|
|
20240115,192700,11963899680,8370,8370,8370,8370,0
|
|
20240115,192600,11963899680,8370,8370,8370,8370,0
|
|
20240115,192500,11963899680,8370,8370,8370,8370,0
|
|
20240115,192400,11963899680,8370,8370,8370,8370,0
|
|
20240115,192300,11963899680,8370,8370,8370,8370,0
|
|
20240115,192200,11963899680,8370,8370,8370,8370,0
|
|
20240115,192100,11963899680,8370,8370,8370,8370,0
|
|
20240115,192000,11963899680,8370,8370,8370,8370,0
|
|
20240115,191900,11963899680,8370,8370,8370,8370,0
|
|
20240115,191800,11963899680,8370,8370,8370,8370,0
|
|
20240115,191700,11963899680,8370,8370,8370,8370,0
|
|
20240115,191600,11963899680,8370,8370,8370,8370,0
|
|
20240115,191500,11963899680,8370,8370,8370,8370,0
|
|
20240115,191400,11963899680,8370,8370,8370,8370,0
|
|
20240115,191300,11963899680,8370,8370,8370,8370,0
|
|
20240115,191200,11963899680,8370,8370,8370,8370,0
|
|
20240115,191100,11963899680,8370,8370,8370,8370,0
|
|
20240115,191000,11963899680,8370,8370,8370,8370,0
|
|
20240115,190900,11963899680,8370,8370,8370,8370,0
|
|
20240115,190800,11963899680,8370,8370,8370,8370,0
|
|
20240115,190700,11963899680,8370,8370,8370,8370,0
|
|
20240115,190600,11963899680,8370,8370,8370,8370,0
|
|
20240115,190500,11963899680,8370,8370,8370,8370,0
|
|
20240115,190400,11963899680,8370,8370,8370,8370,0
|
|
20240115,190300,11963899680,8370,8370,8370,8370,0
|
|
20240115,190200,11963899680,8370,8370,8370,8370,0
|
|
20240115,190100,11963899680,8370,8370,8370,8370,0
|
|
20240115,190000,11963899680,8370,8370,8370,8370,15120
|
|
20240115,185900,11963899680,8370,8370,8370,8370,0
|
|
20240115,185800,11963899680,8370,8370,8370,8370,0
|
|
20240115,185700,11963899680,8370,8370,8370,8370,0
|
|
20240115,185600,11963899680,8370,8370,8370,8370,0
|
|
20240115,185500,11963899680,8370,8370,8370,8370,0
|
|
20240115,185400,11963899680,8370,8370,8370,8370,0
|
|
20240115,185300,11963899680,8370,8370,8370,8370,0
|
|
20240115,185200,11963899680,8370,8370,8370,8370,0
|
|
20240115,185100,11963899680,8370,8370,8370,8370,0
|
|
20240115,185000,11963899680,8370,8370,8370,8370,0
|
|
20240115,184900,11963899680,8370,8370,8370,8370,0
|
|
20240115,184800,11963899680,8370,8370,8370,8370,0
|
|
20240115,184700,11963899680,8370,8370,8370,8370,0
|
|
20240115,184600,11963899680,8370,8370,8370,8370,0
|
|
20240115,184500,11963899680,8370,8370,8370,8370,0
|
|
20240115,184400,11963899680,8370,8370,8370,8370,0
|
|
20240115,184300,11963899680,8370,8370,8370,8370,0
|
|
20240115,184200,11963899680,8370,8370,8370,8370,0
|
|
20240115,184100,11963899680,8370,8370,8370,8370,0
|
|
20240115,184000,11963899680,8370,8370,8370,8370,0
|
|
20240115,183900,11963899680,8370,8370,8370,8370,0
|
|
20240115,183800,11963899680,8370,8370,8370,8370,0
|
|
20240115,183700,11963899680,8370,8370,8370,8370,0
|
|
20240115,183600,11963899680,8370,8370,8370,8370,0
|
|
20240115,183500,11963899680,8370,8370,8370,8370,0
|
|
20240115,183400,11963899680,8370,8370,8370,8370,0
|
|
20240115,183300,11963899680,8370,8370,8370,8370,0
|
|
20240115,183200,11963899680,8370,8370,8370,8370,0
|
|
20240115,183100,11963899680,8370,8370,8370,8370,0
|
|
20240115,183000,11963899680,8370,8370,8370,8370,15120
|
|
20240115,182900,11963899680,8370,8370,8370,8370,0
|
|
20240115,182800,11963899680,8370,8370,8370,8370,0
|
|
20240115,182700,11963899680,8370,8370,8370,8370,0
|
|
20240115,182600,11963899680,8370,8370,8370,8370,0
|
|
20240115,182500,11963899680,8370,8370,8370,8370,0
|
|
20240115,182400,11963899680,8370,8370,8370,8370,0
|
|
20240115,182300,11963899680,8370,8370,8370,8370,0
|
|
20240115,182200,11963899680,8370,8370,8370,8370,0
|
|
20240115,182100,11963899680,8370,8370,8370,8370,0
|
|
20240115,182000,11963899680,8370,8370,8370,8370,0
|
|
20240115,181900,11963899680,8370,8370,8370,8370,0
|
|
20240115,181800,11963899680,8370,8370,8370,8370,0
|
|
20240115,181700,11963899680,8370,8370,8370,8370,0
|
|
20240115,181600,11963899680,8370,8370,8370,8370,0
|
|
20240115,181500,11963899680,8370,8370,8370,8370,0
|
|
20240115,181400,11963899680,8370,8370,8370,8370,0
|
|
20240115,181300,11963899680,8370,8370,8370,8370,0
|
|
20240115,181200,11963899680,8370,8370,8370,8370,0
|
|
20240115,181100,11963899680,8370,8370,8370,8370,0
|
|
20240115,181000,11963899680,8370,8370,8370,8370,0
|
|
20240115,180900,11963899680,8370,8370,8370,8370,0
|
|
20240115,180800,11963899680,8370,8370,8370,8370,0
|
|
20240115,180700,11963899680,8370,8370,8370,8370,0
|
|
20240115,180600,11963899680,8370,8370,8370,8370,0
|
|
20240115,180500,11963899680,8370,8370,8370,8370,0
|
|
20240115,180400,11963899680,8370,8370,8370,8370,0
|
|
20240115,180300,11963899680,8370,8370,8370,8370,0
|
|
20240115,180200,11963899680,8370,8370,8370,8370,0
|
|
20240115,180100,11963899680,8370,8370,8370,8370,0
|
|
20240115,180000,11963899680,8370,8370,8370,8370,15120
|
|
20240115,175900,11963899680,8370,8370,8370,8370,0
|
|
20240115,175800,11963899680,8370,8370,8370,8370,0
|
|
20240115,175700,11963899680,8370,8370,8370,8370,0
|
|
20240115,175600,11963899680,8370,8370,8370,8370,0
|
|
20240115,175500,11963899680,8370,8370,8370,8370,0
|
|
20240115,175400,11963899680,8370,8370,8370,8370,0
|
|
20240115,175300,11963899680,8370,8370,8370,8370,0
|
|
20240115,175200,11963899680,8370,8370,8370,8370,0
|
|
20240115,175100,11963899680,8370,8370,8370,8370,0
|
|
20240115,175000,11963899680,8370,8370,8370,8370,0
|
|
20240115,174900,11963899680,8370,8370,8370,8370,0
|
|
20240115,174800,11963899680,8370,8370,8370,8370,0
|
|
20240115,174700,11963899680,8370,8370,8370,8370,0
|
|
20240115,174600,11963899680,8370,8370,8370,8370,0
|
|
20240115,174500,11963899680,8370,8370,8370,8370,0
|
|
20240115,174400,11963899680,8370,8370,8370,8370,0
|
|
20240115,174300,11963899680,8370,8370,8370,8370,0
|
|
20240115,174200,11963899680,8370,8370,8370,8370,0
|
|
20240115,174100,11963899680,8370,8370,8370,8370,0
|
|
20240115,174000,11963899680,8370,8370,8370,8370,0
|
|
20240115,173900,11963899680,8370,8370,8370,8370,0
|
|
20240115,173800,11963899680,8370,8370,8370,8370,0
|
|
20240115,173700,11963899680,8370,8370,8370,8370,0
|
|
20240115,173600,11963899680,8370,8370,8370,8370,0
|
|
20240115,173500,11963899680,8370,8370,8370,8370,0
|
|
20240115,173400,11963899680,8370,8370,8370,8370,0
|
|
20240115,173300,11963899680,8370,8370,8370,8370,0
|
|
20240115,173200,11963899680,8370,8370,8370,8370,0
|
|
20240115,173100,11963899680,8370,8370,8370,8370,0
|
|
20240115,173000,11963899680,8370,8370,8370,8370,15120
|
|
20240115,172900,11963899680,8370,8370,8370,8370,0
|
|
20240115,172800,11963899680,8370,8370,8370,8370,0
|
|
20240115,172700,11963899680,8370,8370,8370,8370,0
|
|
20240115,172600,11963899680,8370,8370,8370,8370,0
|
|
20240115,172500,11963899680,8370,8370,8370,8370,0
|
|
20240115,172400,11963899680,8370,8370,8370,8370,0
|
|
20240115,172300,11963899680,8370,8370,8370,8370,0
|
|
20240115,172200,11963899680,8370,8370,8370,8370,0
|
|
20240115,172100,11963899680,8370,8370,8370,8370,0
|
|
20240115,172000,11963899680,8370,8370,8370,8370,0
|
|
20240115,171900,11963899680,8370,8370,8370,8370,0
|
|
20240115,171800,11963899680,8370,8370,8370,8370,0
|
|
20240115,171700,11963899680,8370,8370,8370,8370,0
|
|
20240115,171600,11963899680,8370,8370,8370,8370,0
|
|
20240115,171500,11963899680,8370,8370,8370,8370,0
|
|
20240115,171400,11963899680,8370,8370,8370,8370,0
|
|
20240115,171300,11963899680,8370,8370,8370,8370,0
|
|
20240115,171200,11963899680,8370,8370,8370,8370,0
|
|
20240115,171100,11963899680,8370,8370,8370,8370,0
|
|
20240115,171000,11963899680,8370,8370,8370,8370,0
|
|
20240115,170900,11963899680,8370,8370,8370,8370,0
|
|
20240115,170800,11963899680,8370,8370,8370,8370,0
|
|
20240115,170700,11963899680,8370,8370,8370,8370,0
|
|
20240115,170600,11963899680,8370,8370,8370,8370,0
|
|
20240115,170500,11963899680,8370,8370,8370,8370,0
|
|
20240115,170400,11963899680,8370,8370,8370,8370,0
|
|
20240115,170300,11963899680,8370,8370,8370,8370,0
|
|
20240115,170200,11963899680,8370,8370,8370,8370,0
|
|
20240115,170100,11963899680,8370,8370,8370,8370,0
|
|
20240115,170000,11963899680,8370,8370,8370,8370,15120
|
|
20240115,165900,11963899680,8370,8370,8370,8370,0
|
|
20240115,165800,11963899680,8370,8370,8370,8370,0
|
|
20240115,165700,11963899680,8370,8370,8370,8370,0
|
|
20240115,165600,11963899680,8370,8370,8370,8370,0
|
|
20240115,165500,11963899680,8370,8370,8370,8370,0
|
|
20240115,165400,11963899680,8370,8370,8370,8370,0
|
|
20240115,165300,11963899680,8370,8370,8370,8370,0
|
|
20240115,165200,11963899680,8370,8370,8370,8370,0
|
|
20240115,165100,11963899680,8370,8370,8370,8370,0
|
|
20240115,165000,11963899680,8370,8370,8370,8370,0
|
|
20240115,164900,11963899680,8370,8370,8370,8370,0
|
|
20240115,164800,11963899680,8370,8370,8370,8370,0
|
|
20240115,164700,11963899680,8370,8370,8370,8370,0
|
|
20240115,164600,11963899680,8370,8370,8370,8370,0
|
|
20240115,164500,11963899680,8370,8370,8370,8370,0
|
|
20240115,164400,11963899680,8370,8370,8370,8370,0
|
|
20240115,164300,11963899680,8370,8370,8370,8370,0
|
|
20240115,164200,11963899680,8370,8370,8370,8370,0
|
|
20240115,164100,11963899680,8370,8370,8370,8370,0
|
|
20240115,164000,11963899680,8370,8370,8370,8370,0
|
|
20240115,163900,11963899680,8370,8370,8370,8370,0
|
|
20240115,163800,11963899680,8370,8370,8370,8370,0
|
|
20240115,163700,11963899680,8370,8370,8370,8370,0
|
|
20240115,163600,11963899680,8370,8370,8370,8370,0
|
|
20240115,163500,11963899680,8370,8370,8370,8370,0
|
|
20240115,163400,11963899680,8370,8370,8370,8370,0
|
|
20240115,163300,11963899680,8370,8370,8370,8370,0
|
|
20240115,163200,11963899680,8370,8370,8370,8370,0
|
|
20240115,163100,11963899680,8370,8370,8370,8370,0
|
|
20240115,163000,11963899680,8370,8370,8370,8370,15120
|
|
20240115,162900,11963899680,8370,8370,8370,8370,0
|
|
20240115,162800,11963899680,8370,8370,8370,8370,0
|
|
20240115,162700,11963899680,8370,8370,8370,8370,0
|
|
20240115,162600,11963899680,8370,8370,8370,8370,0
|
|
20240115,162500,11963899680,8370,8370,8370,8370,0
|
|
20240115,162400,11963899680,8370,8370,8370,8370,0
|
|
20240115,162300,11963899680,8370,8370,8370,8370,0
|
|
20240115,162200,11963899680,8370,8370,8370,8370,0
|
|
20240115,162100,11963899680,8370,8370,8370,8370,0
|
|
20240115,162000,11963899680,8370,8370,8370,8370,0
|
|
20240115,161900,11963899680,8370,8370,8370,8370,0
|
|
20240115,161800,11963899680,8370,8370,8370,8370,0
|
|
20240115,161700,11963899680,8370,8370,8370,8370,0
|
|
20240115,161600,11963899680,8370,8370,8370,8370,0
|
|
20240115,161500,11963899680,8370,8370,8370,8370,0
|
|
20240115,161400,11963899680,8370,8370,8370,8370,0
|
|
20240115,161300,11963899680,8370,8370,8370,8370,0
|
|
20240115,161200,11963899680,8370,8370,8370,8370,0
|
|
20240115,161100,11963899680,8370,8370,8370,8370,0
|
|
20240115,161000,11963899680,8370,8370,8370,8370,0
|
|
20240115,160900,11963899680,8370,8370,8370,8370,0
|
|
20240115,160800,11963899680,8370,8370,8370,8370,0
|
|
20240115,160700,11963899680,8370,8370,8370,8370,0
|
|
20240115,160600,11963899680,8370,8370,8370,8370,0
|
|
20240115,160500,11963899680,8370,8370,8370,8370,0
|
|
20240115,160400,11963899680,8370,8370,8370,8370,0
|
|
20240115,160300,11963899680,8370,8370,8370,8370,0
|
|
20240115,160200,11963899680,8370,8370,8370,8370,0
|
|
20240115,160100,11963899680,8370,8370,8370,8370,0
|
|
20240115,160000,11963899680,8370,8370,8370,8370,15120
|
|
20240115,155900,11963899680,8370,8370,8370,8370,0
|
|
20240115,155800,11963899680,8370,8370,8370,8370,0
|
|
20240115,155700,11963899680,8370,8370,8370,8370,0
|
|
20240115,155600,11963899680,8370,8370,8370,8370,0
|
|
20240115,155500,11963899680,8370,8370,8370,8370,0
|
|
20240115,155400,11963899680,8370,8370,8370,8370,0
|
|
20240115,155300,11963899680,8370,8370,8370,8370,0
|
|
20240115,155200,11963899680,8370,8370,8370,8370,0
|
|
20240115,155100,11963899680,8370,8370,8370,8370,0
|
|
20240115,155000,11963899680,8370,8370,8370,8370,0
|
|
20240115,154900,11963899680,8370,8370,8370,8370,0
|
|
20240115,154800,11963899680,8370,8370,8370,8370,0
|
|
20240115,154700,11963899680,8370,8370,8370,8370,0
|
|
20240115,154600,11963899680,8370,8370,8370,8370,0
|
|
20240115,154500,11963899680,8370,8370,8370,8370,0
|
|
20240115,154400,11963899680,8370,8370,8370,8370,0
|
|
20240115,154300,11963899680,8370,8370,8370,8370,0
|
|
20240115,154200,11963899680,8370,8370,8370,8370,0
|
|
20240115,154100,11963899680,8370,8370,8370,8370,0
|
|
20240115,154000,11963899680,8370,8370,8370,8370,0
|
|
20240115,153900,11963899680,8370,8370,8370,8370,0
|
|
20240115,153800,11963899680,8370,8370,8370,8370,0
|
|
20240115,153700,11963899680,8370,8370,8370,8370,0
|
|
20240115,153600,11963899680,8370,8370,8370,8370,0
|
|
20240115,153500,11963899680,8370,8370,8370,8370,0
|
|
20240115,153400,11963899680,8370,8370,8370,8370,0
|
|
20240115,153300,11963899680,8370,8370,8370,8370,0
|
|
20240115,153200,11963899680,8370,8370,8370,8370,0
|
|
20240115,153100,11963899680,8370,8370,8370,8370,0
|
|
20240115,153000,11963899680,8370,8370,8370,8370,30240
|
|
20240115,152900,11837345280,8350,8350,8350,8350,0
|
|
20240115,152800,11837345280,8350,8350,8350,8350,0
|
|
20240115,152700,11837345280,8350,8350,8350,8350,0
|
|
20240115,152600,11837345280,8350,8350,8350,8350,0
|
|
20240115,152500,11837345280,8350,8350,8350,8350,0
|
|
20240115,152400,11837345280,8350,8350,8350,8350,0
|
|
20240115,152300,11837345280,8350,8350,8350,8350,0
|
|
20240115,152200,11837345280,8350,8350,8350,8350,0
|
|
20240115,152100,11837345280,8350,8350,8350,8350,0
|
|
20240115,152000,11837345280,8350,8350,8350,8350,0
|
|
20240115,151900,11837345280,8350,8340,8350,8320,10041
|
|
20240115,151800,11753662870,8340,8330,8350,8330,12163
|
|
20240115,151700,11652271000,8330,8340,8350,8330,6885
|
|
20240115,151600,11594857480,8340,8340,8350,8340,1497
|
|
20240115,151500,11582371100,8340,8340,8350,8330,1846
|
|
20240115,151400,11566975980,8330,8340,8350,8320,6163
|
|
20240115,151300,11515623350,8340,8330,8340,8320,2334
|
|
20240115,151200,11496179420,8320,8350,8350,8320,3080
|
|
20240115,151100,11470523130,8350,8350,8350,8340,3410
|
|
20240115,151000,11442062350,8350,8350,8360,8350,1410
|
|
20240115,150900,11430285550,8350,8360,8370,8350,1230
|
|
20240115,150800,11420006980,8360,8340,8380,8340,6894
|
|
20240115,150700,11362400290,8340,8330,8340,8330,1574
|
|
20240115,150600,11349284800,8340,8340,8350,8340,1485
|
|
20240115,150500,11336894580,8340,8340,8340,8330,1666
|
|
20240115,150400,11323000890,8340,8330,8350,8330,6922
|
|
20240115,150300,11265256690,8330,8330,8350,8330,3420
|
|
20240115,150200,11236763030,8320,8310,8350,8310,325
|
|
20240115,150100,11234056180,8310,8310,8350,8310,4092
|
|
20240115,150000,11200003840,8310,8290,8310,8290,2266
|
|
20240115,145900,11181200680,8290,8300,8320,8290,17890
|
|
20240115,145800,11032767560,8300,8320,8320,8300,4493
|
|
20240115,145700,10995462060,8320,8330,8330,8310,531
|
|
20240115,145600,10991042640,8330,8330,8340,8300,6954
|
|
20240115,145500,10933254080,8340,8330,8340,8320,1172
|
|
20240115,145400,10923494030,8340,8330,8340,8320,1643
|
|
20240115,145300,10909800520,8310,8320,8330,8310,2770
|
|
20240115,145200,10886765160,8320,8320,8330,8310,4288
|
|
20240115,145100,10851127090,8330,8330,8330,8310,1015
|
|
20240115,145000,10842684890,8320,8320,8340,8310,543
|
|
20240115,144900,10838167040,8340,8330,8340,8320,1106
|
|
20240115,144800,10828954720,8320,8330,8350,8320,775
|
|
20240115,144700,10822488290,8300,8330,8330,8300,3620
|
|
20240115,144600,10792376670,8320,8320,8330,8310,1319
|
|
20240115,144500,10781406990,8320,8320,8330,8300,11106
|
|
20240115,144400,10689140420,8340,8330,8340,8320,1730
|
|
20240115,144300,10674729340,8340,8340,8350,8320,9399
|
|
20240115,144200,10596493470,8340,8360,8360,8340,1822
|
|
20240115,144100,10581294560,8360,8360,8360,8330,2834
|
|
20240115,144000,10557658250,8360,8340,8360,8340,1923
|
|
20240115,143900,10541608270,8350,8340,8350,8340,262
|
|
20240115,143800,10539421440,8360,8330,8360,8320,1668
|
|
20240115,143700,10525522590,8330,8340,8350,8330,1894
|
|
20240115,143600,10509740560,8340,8330,8350,8320,1890
|
|
20240115,143500,10494001400,8330,8320,8330,8310,5311
|
|
20240115,143400,10449818530,8320,8340,8350,8310,6532
|
|
20240115,143300,10395420330,8340,8340,8340,8320,2544
|
|
20240115,143200,10374235430,8340,8360,8370,8330,3412
|
|
20240115,143100,10345793940,8360,8350,8360,8330,1538
|
|
20240115,143000,10332948860,8350,8370,8380,8330,9149
|
|
20240115,142900,10256531750,8360,8410,8420,8360,20372
|
|
20240115,142800,10085663250,8410,8410,8420,8410,744
|
|
20240115,142700,10079405600,8420,8430,8440,8400,3445
|
|
20240115,142600,10050400570,8430,8420,8430,8420,278
|
|
20240115,142500,10048058850,8420,8410,8420,8410,1334
|
|
20240115,142400,10036838910,8410,8410,8410,8400,377
|
|
20240115,142300,10033670410,8410,8400,8410,8390,453
|
|
20240115,142200,10029865130,8390,8400,8400,8390,878
|
|
20240115,142100,10022491730,8400,8390,8400,8390,155
|
|
20240115,142000,10021191120,8390,8390,8420,8390,1016
|
|
20240115,141900,10012660540,8390,8420,8420,8380,3604
|
|
20240115,141800,9982396830,8420,8410,8420,8410,1926
|
|
20240115,141700,9966193820,8410,8390,8410,8390,1793
|
|
20240115,141600,9951131170,8380,8390,8400,8380,2941
|
|
20240115,141500,9926456380,8400,8400,8410,8390,277
|
|
20240115,141400,9924130150,8390,8400,8400,8390,255
|
|
20240115,141300,9921989970,8400,8380,8400,8380,1641
|
|
20240115,141200,9908219330,8380,8370,8390,8370,892
|
|
20240115,141100,9900744350,8380,8360,8380,8360,911
|
|
20240115,141000,9893119560,8380,8380,8390,8360,5610
|
|
20240115,140900,9846147790,8390,8370,8420,8370,4782
|
|
20240115,140800,9806072050,8370,8430,8450,8360,13134
|
|
20240115,140700,9695728100,8440,8460,8480,8440,7343
|
|
20240115,140600,9633627870,8460,8470,8480,8460,697
|
|
20240115,140500,9627728170,8470,8480,8480,8470,2036
|
|
20240115,140400,9610471330,8480,8480,8480,8470,561
|
|
20240115,140300,9605716410,8480,8480,8480,8470,918
|
|
20240115,140200,9597939340,8480,8490,8500,8480,1068
|
|
20240115,140100,9588882500,8480,8510,8510,8480,1843
|
|
20240115,140000,9573214850,8510,8520,8520,8500,5107
|
|
20240115,135900,9529729390,8520,8460,8520,8460,3446
|
|
20240115,135800,9500434270,8460,8450,8460,8450,326
|
|
20240115,135700,9497679470,8450,8450,8450,8440,1690
|
|
20240115,135600,9483406880,8460,8460,8460,8450,1572
|
|
20240115,135500,9470121230,8450,8450,8470,8450,260
|
|
20240115,135400,9467921930,8470,8460,8470,8460,808
|
|
20240115,135300,9461085580,8440,8430,8440,8430,905
|
|
20240115,135200,9453449550,8440,8420,8440,8420,656
|
|
20240115,135100,9447920910,8430,8420,8430,8420,869
|
|
20240115,135000,9440597790,8420,8430,8430,8420,557
|
|
20240115,134900,9435907320,8430,8430,8440,8430,917
|
|
20240115,134800,9428176910,8430,8430,8440,8420,1108
|
|
20240115,134700,9418836990,8440,8440,8440,8430,1119
|
|
20240115,134600,9409402460,8430,8470,8470,8430,3945
|
|
20240115,134500,9376075000,8460,8470,8470,8460,1093
|
|
20240115,134400,9366817930,8470,8470,8480,8470,1909
|
|
20240115,134300,9350638790,8470,8490,8490,8470,2969
|
|
20240115,134200,9325463840,8490,8510,8510,8490,960
|
|
20240115,134100,9317306710,8530,8490,8530,8480,6927
|
|
20240115,134000,9258397120,8500,8510,8510,8500,1697
|
|
20240115,133900,9243956680,8510,8460,8510,8460,4516
|
|
20240115,133800,9205578640,8460,8470,8470,8460,710
|
|
20240115,133700,9199566960,8470,8470,8480,8470,528
|
|
20240115,133600,9195089630,8470,8440,8470,8430,2156
|
|
20240115,133500,9176858860,8440,8430,8440,8430,395
|
|
20240115,133400,9173526630,8430,8450,8450,8430,1324
|
|
20240115,133300,9162359260,8440,8460,8460,8440,1171
|
|
20240115,133200,9152465910,8460,8480,8480,8450,1761
|
|
20240115,133100,9137561950,8480,8480,8490,8480,1862
|
|
20240115,133000,9121772140,8470,8450,8480,8450,2497
|
|
20240115,132900,9100618910,8470,8450,8470,8450,10066
|
|
20240115,132800,9015495660,8450,8430,8450,8430,1083
|
|
20240115,132700,9006360620,8440,8440,8440,8430,622
|
|
20240115,132600,9001113060,8440,8420,8450,8420,6588
|
|
20240115,132500,8945609270,8420,8430,8440,8420,2426
|
|
20240115,132400,8925176430,8430,8430,8440,8420,3853
|
|
20240115,132300,8892700810,8420,8410,8440,8410,2535
|
|
20240115,132200,8871346950,8420,8420,8430,8410,378
|
|
20240115,132100,8868164050,8420,8390,8420,8390,2806
|
|
20240115,132000,8844577960,8390,8390,8390,8380,954
|
|
20240115,131900,8836576140,8390,8380,8390,8370,2889
|
|
20240115,131800,8812361270,8380,8390,8390,8370,2084
|
|
20240115,131700,8794898300,8390,8390,8390,8380,536
|
|
20240115,131600,8790402330,8390,8390,8390,8370,293
|
|
20240115,131500,8787948250,8380,8380,8390,8380,354
|
|
20240115,131400,8784981620,8390,8380,8390,8370,3148
|
|
20240115,131300,8758632710,8400,8380,8400,8360,11650
|
|
20240115,131200,8661134030,8380,8400,8400,8380,3014
|
|
20240115,131100,8635860340,8400,8400,8400,8390,2676
|
|
20240115,131000,8613384870,8410,8410,8420,8410,452
|
|
20240115,130900,8609583260,8410,8420,8420,8400,1504
|
|
20240115,130800,8596947460,8420,8410,8420,8410,408
|
|
20240115,130700,8593515810,8410,8410,8410,8400,1461
|
|
20240115,130600,8581234090,8420,8420,8420,8420,406
|
|
20240115,130500,8577815570,8400,8410,8420,8400,645
|
|
20240115,130400,8572393610,8410,8390,8410,8390,425
|
|
20240115,130300,8568824050,8390,8420,8420,8390,2305
|
|
20240115,130200,8549451070,8420,8430,8430,8410,1776
|
|
20240115,130100,8534512900,8430,8420,8430,8400,2820
|
|
20240115,130000,8510799110,8430,8400,8430,8400,309
|
|
20240115,125900,8508198680,8400,8430,8430,8400,4539
|
|
20240115,125800,8470034260,8430,8430,8430,8400,1727
|
|
20240115,125700,8455508110,8430,8430,8440,8380,3665
|
|
20240115,125600,8424728200,8430,8470,8470,8380,41579
|
|
20240115,125500,8075647990,8460,8470,8480,8460,528
|
|
20240115,125400,8071179960,8470,8470,8480,8460,2113
|
|
20240115,125300,8053294600,8470,8470,8500,8470,2749
|
|
20240115,125200,8030006100,8470,8480,8490,8470,1400
|
|
20240115,125100,8018135930,8480,8500,8500,8470,3571
|
|
20240115,125000,7987845930,8520,8540,8540,8500,7023
|
|
20240115,124900,7928030400,8530,8540,8540,8530,1742
|
|
20240115,124800,7913155150,8540,8540,8550,8530,2077
|
|
20240115,124700,7895414260,8540,8530,8540,8530,668
|
|
20240115,124600,7889712280,8530,8530,8540,8530,1052
|
|
20240115,124500,7880736510,8530,8530,8530,8520,1033
|
|
20240115,124400,7871928350,8530,8540,8550,8530,814
|
|
20240115,124300,7864982250,8530,8530,8550,8520,2211
|
|
20240115,124200,7846109810,8530,8540,8540,8530,1605
|
|
20240115,124100,7832411250,8540,8520,8540,8520,642
|
|
20240115,124000,7826934960,8530,8520,8540,8520,890
|
|
20240115,123900,7819343270,8530,8550,8550,8530,2547
|
|
20240115,123800,7797594570,8550,8540,8550,8540,629
|
|
20240115,123700,7792222580,8550,8540,8550,8540,1105
|
|
20240115,123600,7782785660,8530,8530,8530,8520,687
|
|
20240115,123500,7776928720,8520,8500,8520,8500,1347
|
|
20240115,123400,7765470790,8500,8510,8510,8500,1215
|
|
20240115,123300,7755133660,8510,8500,8510,8500,801
|
|
20240115,123200,7748324810,8500,8500,8510,8500,978
|
|
20240115,123100,7740006910,8500,8510,8520,8500,1188
|
|
20240115,123000,7729898130,8510,8530,8530,8510,3044
|
|
20240115,122900,7703956930,8540,8540,8550,8520,4320
|
|
20240115,122800,7667076200,8550,8540,8550,8530,3436
|
|
20240115,122700,7637726220,8540,8550,8560,8530,6839
|
|
20240115,122600,7579302960,8550,8530,8550,8510,4998
|
|
20240115,122500,7536640170,8520,8510,8530,8510,2833
|
|
20240115,122400,7512501280,8510,8500,8520,8490,688
|
|
20240115,122300,7506650420,8520,8510,8520,8510,2060
|
|
20240115,122200,7489106060,8510,8500,8510,8500,67
|
|
20240115,122100,7488536430,8490,8470,8500,8470,1621
|
|
20240115,122000,7474785700,8470,8460,8470,8460,956
|
|
20240115,121900,7466694310,8460,8470,8480,8460,79
|
|
20240115,121800,7466025350,8470,8470,8480,8470,270
|
|
20240115,121700,7463736990,8490,8470,8500,8470,1237
|
|
20240115,121600,7453251870,8460,8460,8470,8460,520
|
|
20240115,121500,7448852480,8470,8470,8470,8460,171
|
|
20240115,121400,7447404300,8460,8480,8480,8460,1183
|
|
20240115,121300,7437384400,8490,8520,8520,8470,6769
|
|
20240115,121200,7379844500,8520,8490,8520,8490,2591
|
|
20240115,121100,7357822090,8480,8500,8500,8480,620
|
|
20240115,121000,7352558730,8500,8450,8500,8450,2693
|
|
20240115,120900,7329775770,8450,8430,8450,8420,792
|
|
20240115,120800,7323091230,8440,8430,8440,8430,1404
|
|
20240115,120700,7311253900,8440,8450,8450,8440,414
|
|
20240115,120600,7307758470,8450,8450,8460,8440,974
|
|
20240115,120500,7299528780,8450,8470,8470,8450,900
|
|
20240115,120400,7291918370,8470,8480,8480,8460,38
|
|
20240115,120300,7291596600,8460,8480,8490,8460,2281
|
|
20240115,120200,7272266780,8480,8520,8520,8470,1626
|
|
20240115,120100,7258481450,8520,8490,8520,8480,2331
|
|
20240115,120000,7238700630,8510,8500,8520,8500,3187
|
|
20240115,115900,7211602590,8500,8500,8510,8480,1960
|
|
20240115,115800,7194958730,8500,8520,8520,8470,767
|
|
20240115,115700,7188438830,8520,8520,8560,8510,4227
|
|
20240115,115600,7152393530,8520,8450,8520,8450,11912
|
|
20240115,115500,7051188620,8450,8440,8450,8440,201
|
|
20240115,115400,7049490180,8450,8460,8470,8450,1211
|
|
20240115,115300,7039254180,8450,8460,8460,8450,199
|
|
20240115,115200,7037571480,8450,8470,8470,8450,1494
|
|
20240115,115100,7024926250,8470,8460,8470,8450,1551
|
|
20240115,115000,7011793810,8450,8440,8450,8440,856
|
|
20240115,114900,7004564780,8440,8430,8440,8420,2158
|
|
20240115,114800,6986355010,8430,8430,8430,8430,802
|
|
20240115,114700,6979594150,8430,8430,8430,8430,883
|
|
20240115,114600,6972150460,8430,8430,8430,8400,1688
|
|
20240115,114500,6957928900,8430,8420,8430,8410,715
|
|
20240115,114400,6951907610,8420,8420,8420,8410,94
|
|
20240115,114300,6951116310,8420,8420,8430,8420,2941
|
|
20240115,114200,6926349500,8420,8380,8420,8380,529
|
|
20240115,114100,6921915480,8360,8410,8420,8350,9135
|
|
20240115,114000,6845343190,8400,8400,8400,8400,4872
|
|
20240115,113900,6804418390,8410,8390,8410,8380,1408
|
|
20240115,113800,6792605470,8390,8420,8420,8390,2645
|
|
20240115,113700,6770389760,8420,8410,8420,8390,1788
|
|
20240115,113600,6755355510,8420,8410,8420,8410,403
|
|
20240115,113500,6751966260,8410,8410,8410,8400,135
|
|
20240115,113400,6750831000,8410,8390,8410,8390,2287
|
|
20240115,113300,6731617950,8390,8390,8400,8390,1424
|
|
20240115,113200,6719670310,8390,8390,8390,8390,28
|
|
20240115,113100,6719435390,8400,8380,8400,8370,2436
|
|
20240115,113000,6698981600,8380,8390,8390,8360,4968
|
|
20240115,112900,6657375780,8380,8400,8400,8380,2447
|
|
20240115,112800,6636850610,8410,8400,8420,8400,3199
|
|
20240115,112700,6609959600,8410,8400,8420,8400,2884
|
|
20240115,112600,6585724160,8400,8370,8400,8370,3672
|
|
20240115,112500,6554905930,8380,8360,8380,8350,3775
|
|
20240115,112400,6523315240,8350,8350,8370,8330,1686
|
|
20240115,112300,6509242720,8350,8340,8350,8310,5035
|
|
20240115,112200,6467328120,8350,8350,8370,8350,2967
|
|
20240115,112100,6442539020,8350,8400,8400,8350,1494
|
|
20240115,112000,6430051280,8410,8420,8420,8290,58469
|
|
20240115,111900,5942610810,8430,8420,8430,8410,583
|
|
20240115,111800,5937703250,8420,8420,8420,8420,94
|
|
20240115,111700,5936911770,8420,8420,8430,8420,914
|
|
20240115,111600,5929212860,8420,8420,8430,8400,1350
|
|
20240115,111500,5917860050,8430,8430,8430,8420,324
|
|
20240115,111400,5915129330,8440,8440,8450,8410,2117
|
|
20240115,111300,5897290450,8450,8440,8460,8440,2440
|
|
20240115,111200,5876684610,8450,8450,8450,8440,665
|
|
20240115,111100,5871069670,8450,8470,8470,8440,271
|
|
20240115,111000,5868779770,8440,8450,8470,8440,3772
|
|
20240115,110900,5836917640,8450,8460,8460,8440,4162
|
|
20240115,110800,5801753390,8460,8450,8460,8450,392
|
|
20240115,110700,5798439980,8450,8480,8480,8450,3269
|
|
20240115,110600,5770753900,8480,8440,8480,8420,4936
|
|
20240115,110500,5728941940,8440,8460,8460,8380,9982
|
|
20240115,110400,5645022950,8460,8460,8460,8390,27437
|
|
20240115,110300,5414733410,8470,8470,8480,8410,23420
|
|
20240115,110200,5217568320,8480,8460,8480,8450,1789
|
|
20240115,110100,5202423080,8460,8440,8460,8440,1006
|
|
20240115,110000,5193925280,8440,8440,8440,8430,724
|
|
20240115,105900,5187819880,8440,8450,8450,8440,25
|
|
20240115,105800,5187608700,8420,8440,8450,8420,2718
|
|
20240115,105700,5164680560,8410,8420,8430,8410,4337
|
|
20240115,105600,5128182550,8420,8400,8420,8400,1148
|
|
20240115,105500,5118535230,8410,8370,8410,8370,1675
|
|
20240115,105400,5104483240,8370,8410,8450,8360,23176
|
|
20240115,105300,4910512000,8410,8490,8490,8400,50114
|
|
20240115,105200,4489052260,8490,8480,8490,8480,137
|
|
20240115,105100,4487889630,8480,8460,8480,8460,271
|
|
20240115,105000,4485596350,8460,8460,8480,8460,2048
|
|
20240115,104900,4468268800,8460,8470,8470,8460,1820
|
|
20240115,104800,4452860210,8520,8510,8550,8470,910
|
|
20240115,104700,4445118220,8470,8490,8490,8470,1854
|
|
20240115,104600,4429407410,8500,8520,8530,8490,273
|
|
20240115,104500,4427081610,8520,8490,8530,8470,2299
|
|
20240115,104400,4407568950,8490,8500,8500,8490,775
|
|
20240115,104300,4400985230,8500,8510,8510,8500,377
|
|
20240115,104200,4397780460,8500,8520,8520,8500,714
|
|
20240115,104100,4391710060,8520,8580,8580,8500,2420
|
|
20240115,104000,4371102470,8580,8550,8580,8520,3392
|
|
20240115,103900,4342107480,8550,8540,8570,8540,3301
|
|
20240115,103800,4313825010,8540,8520,8540,8520,5304
|
|
20240115,103700,4268550460,8510,8510,8570,8510,3912
|
|
20240115,103600,4235156750,8460,8480,8510,8450,2923
|
|
20240115,103500,4210351130,8480,8480,8490,8460,2356
|
|
20240115,103400,4190400680,8470,8480,8500,8440,8823
|
|
20240115,103300,4115761250,8480,8520,8520,8480,5888
|
|
20240115,103200,4065750550,8510,8500,8520,8500,453
|
|
20240115,103100,4061894780,8500,8520,8520,8490,4695
|
|
20240115,103000,4021949330,8520,8510,8530,8490,4433
|
|
20240115,102900,3984235670,8510,8570,8580,8510,7296
|
|
20240115,102800,3921890570,8560,8620,8620,8560,6896
|
|
20240115,102700,3862651570,8620,8640,8640,8590,3243
|
|
20240115,102600,3834734300,8620,8620,8660,8600,14883
|
|
20240115,102500,3706124580,8620,8600,8620,8570,3937
|
|
20240115,102400,3672253000,8550,8600,8600,8540,26492
|
|
20240115,102300,3445562490,8600,8620,8620,8600,2684
|
|
20240115,102200,3422457920,8610,8620,8650,8610,7145
|
|
20240115,102100,3360733250,8630,8640,8640,8600,4788
|
|
20240115,102000,3319440000,8640,8620,8640,8610,12325
|
|
20240115,101900,3213079790,8600,8560,8620,8540,14958
|
|
20240115,101800,3084490850,8560,8560,8560,8560,195
|
|
20240115,101700,3082821650,8560,8560,8560,8550,777
|
|
20240115,101600,3076170990,8560,8550,8580,8550,402
|
|
20240115,101500,3072726060,8540,8560,8560,8540,1169
|
|
20240115,101400,3062731070,8550,8560,8570,8550,477
|
|
20240115,101300,3058646410,8560,8580,8580,8550,1371
|
|
20240115,101200,3046904970,8570,8580,8580,8560,1933
|
|
20240115,101100,3030323920,8580,8560,8580,8560,780
|
|
20240115,101000,3023633530,8580,8580,8580,8550,4168
|
|
20240115,100900,2987918130,8590,8590,8590,8570,4466
|
|
20240115,100800,2949583040,8590,8580,8590,8570,3085
|
|
20240115,100700,2923089270,8580,8580,8590,8580,3685
|
|
20240115,100600,2891447820,8590,8570,8590,8570,2490
|
|
20240115,100500,2870083000,8580,8560,8580,8560,2524
|
|
20240115,100400,2848440090,8560,8560,8560,8550,2255
|
|
20240115,100300,2829150640,8540,8530,8560,8520,1420
|
|
20240115,100200,2817016450,8530,8520,8530,8500,1122
|
|
20240115,100100,2807455070,8510,8530,8530,8510,72
|
|
20240115,100000,2806841810,8530,8540,8540,8500,751
|
|
20240115,095900,2800429330,8540,8540,8540,8490,642
|
|
20240115,095800,2794970200,8480,8480,8540,8480,778
|
|
20240115,095700,2788372220,8480,8500,8550,8480,1024
|
|
20240115,095600,2779679930,8500,8550,8550,8500,5772
|
|
20240115,095500,2730611370,8550,8550,8550,8510,1356
|
|
20240115,095400,2719061420,8520,8550,8560,8520,815
|
|
20240115,095300,2712098100,8550,8570,8570,8550,574
|
|
20240115,095200,2707186310,8570,8570,8570,8550,728
|
|
20240115,095100,2700947410,8560,8510,8570,8500,10951
|
|
20240115,095000,2607809110,8520,8570,8580,8520,13976
|
|
20240115,094900,2488630780,8570,8580,8590,8570,729
|
|
20240115,094800,2482380160,8590,8580,8600,8580,2149
|
|
20240115,094700,2463913950,8580,8580,8590,8570,2611
|
|
20240115,094600,2441521490,8580,8590,8600,8570,1646
|
|
20240115,094500,2427387770,8590,8550,8590,8530,4327
|
|
20240115,094400,2390327860,8550,8560,8560,8530,1738
|
|
20240115,094300,2375479410,8560,8570,8580,8550,3132
|
|
20240115,094200,2348650340,8570,8530,8580,8520,9603
|
|
20240115,094100,2266541510,8530,8520,8530,8490,1495
|
|
20240115,094000,2253826700,8530,8500,8540,8480,332
|
|
20240115,093900,2251002830,8500,8500,8500,8480,2149
|
|
20240115,093800,2232755500,8500,8510,8510,8490,3076
|
|
20240115,093700,2206611180,8510,8540,8540,8510,11622
|
|
20240115,093600,2107584080,8540,8540,8550,8540,1644
|
|
20240115,093500,2093544300,8540,8540,8550,8540,2517
|
|
20240115,093400,2072040870,8540,8550,8550,8540,684
|
|
20240115,093300,2066194930,8550,8540,8550,8530,4525
|
|
20240115,093200,2027568410,8550,8550,8560,8550,2797
|
|
20240115,093100,2003628900,8540,8590,8590,8540,3889
|
|
20240115,093000,1970389300,8590,8540,8590,8530,6610
|
|
20240115,092900,1913811950,8540,8520,8540,8510,6582
|
|
20240115,092800,1857692140,8520,8530,8530,8520,1044
|
|
20240115,092700,1848790020,8530,8540,8560,8520,2681
|
|
20240115,092600,1825913700,8560,8550,8560,8530,6008
|
|
20240115,092500,1774574120,8550,8550,8560,8510,2632
|
|
20240115,092400,1752067870,8560,8460,8560,8450,16922
|
|
20240115,092300,1608381830,8470,8480,8480,8460,4798
|
|
20240115,092200,1567733730,8480,8500,8500,8470,4383
|
|
20240115,092100,1530560260,8500,8480,8500,8450,1537
|
|
20240115,092000,1517513750,8460,8470,8470,8450,4969
|
|
20240115,091900,1475488730,8470,8450,8470,8450,1980
|
|
20240115,091800,1458748460,8450,8410,8470,8410,4509
|
|
20240115,091700,1420707550,8420,8430,8440,8420,3115
|
|
20240115,091600,1394461770,8440,8420,8450,8410,4134
|
|
20240115,091500,1359586220,8430,8460,8460,8410,4872
|
|
20240115,091400,1318510770,8450,8410,8490,8410,4750
|
|
20240115,091300,1278481010,8420,8370,8430,8370,5953
|
|
20240115,091200,1228453370,8360,8360,8400,8350,5026
|
|
20240115,091100,1186382870,8370,8370,8370,8350,7823
|
|
20240115,091000,1120909940,8370,8340,8370,8330,9337
|
|
20240115,090900,1042841560,8340,8360,8370,8320,5021
|
|
20240115,090800,1000963120,8360,8320,8370,8320,7668
|
|
20240115,090700,937010700,8320,8310,8350,8300,7006
|
|
20240115,090600,878774810,8310,8340,8360,8290,10429
|
|
20240115,090500,792110000,8380,8410,8450,8340,4935
|
|
20240115,090400,750710880,8370,8330,8440,8310,4664
|
|
20240115,090300,711661470,8310,8310,8370,8300,16977
|
|
20240115,090200,570128310,8310,8430,8460,8300,27661
|
|
20240115,090100,339059810,8460,8520,8520,8400,11999
|
|
20240115,090000,237993720,8520,8420,8550,8410,27985
|