572 lines
30 KiB
CSV
572 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192900,1795841250,11150,11150,11150,11150,4874
|
|
20240102,192800,1795841250,11150,11150,11150,11150,0
|
|
20240102,192700,1795841250,11150,11150,11150,11150,0
|
|
20240102,192600,1795841250,11150,11150,11150,11150,0
|
|
20240102,192500,1795841250,11150,11150,11150,11150,0
|
|
20240102,192400,1795841250,11150,11150,11150,11150,0
|
|
20240102,192300,1795841250,11150,11150,11150,11150,0
|
|
20240102,192200,1795841250,11150,11150,11150,11150,0
|
|
20240102,192100,1795841250,11150,11150,11150,11150,0
|
|
20240102,192000,1795841250,11150,11150,11150,11150,0
|
|
20240102,191900,1795841250,11150,11150,11150,11150,0
|
|
20240102,191800,1795841250,11150,11150,11150,11150,0
|
|
20240102,191700,1795841250,11150,11150,11150,11150,0
|
|
20240102,191600,1795841250,11150,11150,11150,11150,0
|
|
20240102,191500,1795841250,11150,11150,11150,11150,0
|
|
20240102,191400,1795841250,11150,11150,11150,11150,0
|
|
20240102,191300,1795841250,11150,11150,11150,11150,0
|
|
20240102,191200,1795841250,11150,11150,11150,11150,0
|
|
20240102,191100,1795841250,11150,11150,11150,11150,0
|
|
20240102,191000,1795841250,11150,11150,11150,11150,0
|
|
20240102,190900,1795841250,11150,11150,11150,11150,0
|
|
20240102,190800,1795841250,11150,11150,11150,11150,0
|
|
20240102,190700,1795841250,11150,11150,11150,11150,0
|
|
20240102,190600,1795841250,11150,11150,11150,11150,0
|
|
20240102,190500,1795841250,11150,11150,11150,11150,0
|
|
20240102,190400,1795841250,11150,11150,11150,11150,0
|
|
20240102,190300,1795841250,11150,11150,11150,11150,0
|
|
20240102,190200,1795841250,11150,11150,11150,11150,0
|
|
20240102,190100,1795841250,11150,11150,11150,11150,0
|
|
20240102,190000,1795841250,11150,11150,11150,11150,0
|
|
20240102,185900,1795841250,11150,11150,11150,11150,4874
|
|
20240102,185800,1795841250,11150,11150,11150,11150,0
|
|
20240102,185700,1795841250,11150,11150,11150,11150,0
|
|
20240102,185600,1795841250,11150,11150,11150,11150,0
|
|
20240102,185500,1795841250,11150,11150,11150,11150,0
|
|
20240102,185400,1795841250,11150,11150,11150,11150,0
|
|
20240102,185300,1795841250,11150,11150,11150,11150,0
|
|
20240102,185200,1795841250,11150,11150,11150,11150,0
|
|
20240102,185100,1795841250,11150,11150,11150,11150,0
|
|
20240102,185000,1795841250,11150,11150,11150,11150,0
|
|
20240102,184900,1795841250,11150,11150,11150,11150,0
|
|
20240102,184800,1795841250,11150,11150,11150,11150,0
|
|
20240102,184700,1795841250,11150,11150,11150,11150,0
|
|
20240102,184600,1795841250,11150,11150,11150,11150,0
|
|
20240102,184500,1795841250,11150,11150,11150,11150,0
|
|
20240102,184400,1795841250,11150,11150,11150,11150,0
|
|
20240102,184300,1795841250,11150,11150,11150,11150,0
|
|
20240102,184200,1795841250,11150,11150,11150,11150,0
|
|
20240102,184100,1795841250,11150,11150,11150,11150,0
|
|
20240102,184000,1795841250,11150,11150,11150,11150,0
|
|
20240102,183900,1795841250,11150,11150,11150,11150,0
|
|
20240102,183800,1795841250,11150,11150,11150,11150,0
|
|
20240102,183700,1795841250,11150,11150,11150,11150,0
|
|
20240102,183600,1795841250,11150,11150,11150,11150,0
|
|
20240102,183500,1795841250,11150,11150,11150,11150,0
|
|
20240102,183400,1795841250,11150,11150,11150,11150,0
|
|
20240102,183300,1795841250,11150,11150,11150,11150,0
|
|
20240102,183200,1795841250,11150,11150,11150,11150,0
|
|
20240102,183100,1795841250,11150,11150,11150,11150,0
|
|
20240102,183000,1795841250,11150,11150,11150,11150,0
|
|
20240102,182900,1795841250,11150,11150,11150,11150,4874
|
|
20240102,182800,1795841250,11150,11150,11150,11150,0
|
|
20240102,182700,1795841250,11150,11150,11150,11150,0
|
|
20240102,182600,1795841250,11150,11150,11150,11150,0
|
|
20240102,182500,1795841250,11150,11150,11150,11150,0
|
|
20240102,182400,1795841250,11150,11150,11150,11150,0
|
|
20240102,182300,1795841250,11150,11150,11150,11150,0
|
|
20240102,182200,1795841250,11150,11150,11150,11150,0
|
|
20240102,182100,1795841250,11150,11150,11150,11150,0
|
|
20240102,182000,1795841250,11150,11150,11150,11150,0
|
|
20240102,181900,1795841250,11150,11150,11150,11150,0
|
|
20240102,181800,1795841250,11150,11150,11150,11150,0
|
|
20240102,181700,1795841250,11150,11150,11150,11150,0
|
|
20240102,181600,1795841250,11150,11150,11150,11150,0
|
|
20240102,181500,1795841250,11150,11150,11150,11150,0
|
|
20240102,181400,1795841250,11150,11150,11150,11150,0
|
|
20240102,181300,1795841250,11150,11150,11150,11150,0
|
|
20240102,181200,1795841250,11150,11150,11150,11150,0
|
|
20240102,181100,1795841250,11150,11150,11150,11150,0
|
|
20240102,181000,1795841250,11150,11150,11150,11150,0
|
|
20240102,180900,1795841250,11150,11150,11150,11150,0
|
|
20240102,180800,1795841250,11150,11150,11150,11150,0
|
|
20240102,180700,1795841250,11150,11150,11150,11150,0
|
|
20240102,180600,1795841250,11150,11150,11150,11150,0
|
|
20240102,180500,1795841250,11150,11150,11150,11150,0
|
|
20240102,180400,1795841250,11150,11150,11150,11150,0
|
|
20240102,180300,1795841250,11150,11150,11150,11150,0
|
|
20240102,180200,1795841250,11150,11150,11150,11150,0
|
|
20240102,180100,1795841250,11150,11150,11150,11150,0
|
|
20240102,180000,1795841250,11150,11150,11150,11150,0
|
|
20240102,175900,1795841250,11150,11150,11150,11150,4874
|
|
20240102,175800,1795841250,11150,11150,11150,11150,0
|
|
20240102,175700,1795841250,11150,11150,11150,11150,0
|
|
20240102,175600,1795841250,11150,11150,11150,11150,0
|
|
20240102,175500,1795841250,11150,11150,11150,11150,0
|
|
20240102,175400,1795841250,11150,11150,11150,11150,0
|
|
20240102,175300,1795841250,11150,11150,11150,11150,0
|
|
20240102,175200,1795841250,11150,11150,11150,11150,0
|
|
20240102,175100,1795841250,11150,11150,11150,11150,0
|
|
20240102,175000,1795841250,11150,11150,11150,11150,0
|
|
20240102,174900,1795841250,11150,11150,11150,11150,0
|
|
20240102,174800,1795841250,11150,11150,11150,11150,0
|
|
20240102,174700,1795841250,11150,11150,11150,11150,0
|
|
20240102,174600,1795841250,11150,11150,11150,11150,0
|
|
20240102,174500,1795841250,11150,11150,11150,11150,0
|
|
20240102,174400,1795841250,11150,11150,11150,11150,0
|
|
20240102,174300,1795841250,11150,11150,11150,11150,0
|
|
20240102,174200,1795841250,11150,11150,11150,11150,0
|
|
20240102,174100,1795841250,11150,11150,11150,11150,0
|
|
20240102,174000,1795841250,11150,11150,11150,11150,0
|
|
20240102,173900,1795841250,11150,11150,11150,11150,0
|
|
20240102,173800,1795841250,11150,11150,11150,11150,0
|
|
20240102,173700,1795841250,11150,11150,11150,11150,0
|
|
20240102,173600,1795841250,11150,11150,11150,11150,0
|
|
20240102,173500,1795841250,11150,11150,11150,11150,0
|
|
20240102,173400,1795841250,11150,11150,11150,11150,0
|
|
20240102,173300,1795841250,11150,11150,11150,11150,0
|
|
20240102,173200,1795841250,11150,11150,11150,11150,0
|
|
20240102,173100,1795841250,11150,11150,11150,11150,0
|
|
20240102,173000,1795841250,11150,11150,11150,11150,0
|
|
20240102,172900,1795841250,11150,11150,11150,11150,4874
|
|
20240102,172800,1795841250,11150,11150,11150,11150,0
|
|
20240102,172700,1795841250,11150,11150,11150,11150,0
|
|
20240102,172600,1795841250,11150,11150,11150,11150,0
|
|
20240102,172500,1795841250,11150,11150,11150,11150,0
|
|
20240102,172400,1795841250,11150,11150,11150,11150,0
|
|
20240102,172300,1795841250,11150,11150,11150,11150,0
|
|
20240102,172200,1795841250,11150,11150,11150,11150,0
|
|
20240102,172100,1795841250,11150,11150,11150,11150,0
|
|
20240102,172000,1795841250,11150,11150,11150,11150,0
|
|
20240102,171900,1795841250,11150,11150,11150,11150,0
|
|
20240102,171800,1795841250,11150,11150,11150,11150,0
|
|
20240102,171700,1795841250,11150,11150,11150,11150,0
|
|
20240102,171600,1795841250,11150,11150,11150,11150,0
|
|
20240102,171500,1795841250,11150,11150,11150,11150,0
|
|
20240102,171400,1795841250,11150,11150,11150,11150,0
|
|
20240102,171300,1795841250,11150,11150,11150,11150,0
|
|
20240102,171200,1795841250,11150,11150,11150,11150,0
|
|
20240102,171100,1795841250,11150,11150,11150,11150,0
|
|
20240102,171000,1795841250,11150,11150,11150,11150,0
|
|
20240102,170900,1795841250,11150,11150,11150,11150,0
|
|
20240102,170800,1795841250,11150,11150,11150,11150,0
|
|
20240102,170700,1795841250,11150,11150,11150,11150,0
|
|
20240102,170600,1795841250,11150,11150,11150,11150,0
|
|
20240102,170500,1795841250,11150,11150,11150,11150,0
|
|
20240102,170400,1795841250,11150,11150,11150,11150,0
|
|
20240102,170300,1795841250,11150,11150,11150,11150,0
|
|
20240102,170200,1795841250,11150,11150,11150,11150,0
|
|
20240102,170100,1795841250,11150,11150,11150,11150,0
|
|
20240102,170000,1795841250,11150,11150,11150,11150,0
|
|
20240102,165900,1795841250,11150,11150,11150,11150,4874
|
|
20240102,165800,1795841250,11150,11150,11150,11150,0
|
|
20240102,165700,1795841250,11150,11150,11150,11150,0
|
|
20240102,165600,1795841250,11150,11150,11150,11150,0
|
|
20240102,165500,1795841250,11150,11150,11150,11150,0
|
|
20240102,165400,1795841250,11150,11150,11150,11150,0
|
|
20240102,165300,1795841250,11150,11150,11150,11150,0
|
|
20240102,165200,1795841250,11150,11150,11150,11150,0
|
|
20240102,165100,1795841250,11150,11150,11150,11150,0
|
|
20240102,165000,1795841250,11150,11150,11150,11150,0
|
|
20240102,164900,1795841250,11150,11150,11150,11150,0
|
|
20240102,164800,1795841250,11150,11150,11150,11150,0
|
|
20240102,164700,1795841250,11150,11150,11150,11150,0
|
|
20240102,164600,1795841250,11150,11150,11150,11150,0
|
|
20240102,164500,1795841250,11150,11150,11150,11150,0
|
|
20240102,164400,1795841250,11150,11150,11150,11150,0
|
|
20240102,164300,1795841250,11150,11150,11150,11150,0
|
|
20240102,164200,1795841250,11150,11150,11150,11150,0
|
|
20240102,164100,1795841250,11150,11150,11150,11150,0
|
|
20240102,164000,1795841250,11150,11150,11150,11150,0
|
|
20240102,163900,1795841250,11150,11150,11150,11150,0
|
|
20240102,163800,1795841250,11150,11150,11150,11150,0
|
|
20240102,163700,1795841250,11150,11150,11150,11150,0
|
|
20240102,163600,1795841250,11150,11150,11150,11150,0
|
|
20240102,163500,1795841250,11150,11150,11150,11150,0
|
|
20240102,163400,1795841250,11150,11150,11150,11150,0
|
|
20240102,163300,1795841250,11150,11150,11150,11150,0
|
|
20240102,163200,1795841250,11150,11150,11150,11150,0
|
|
20240102,163100,1795841250,11150,11150,11150,11150,0
|
|
20240102,163000,1795841250,11150,11150,11150,11150,0
|
|
20240102,162900,1795841250,11150,11150,11150,11150,4874
|
|
20240102,162800,1795841250,11150,11150,11150,11150,0
|
|
20240102,162700,1795841250,11150,11150,11150,11150,0
|
|
20240102,162600,1795841250,11150,11150,11150,11150,0
|
|
20240102,162500,1795841250,11150,11150,11150,11150,0
|
|
20240102,162400,1795841250,11150,11150,11150,11150,0
|
|
20240102,162300,1795841250,11150,11150,11150,11150,0
|
|
20240102,162200,1795841250,11150,11150,11150,11150,0
|
|
20240102,162100,1795841250,11150,11150,11150,11150,0
|
|
20240102,162000,1795841250,11150,11150,11150,11150,0
|
|
20240102,161900,1795841250,11150,11150,11150,11150,0
|
|
20240102,161800,1795841250,11150,11150,11150,11150,0
|
|
20240102,161700,1795841250,11150,11150,11150,11150,0
|
|
20240102,161600,1795841250,11150,11150,11150,11150,0
|
|
20240102,161500,1795841250,11150,11150,11150,11150,0
|
|
20240102,161400,1795841250,11150,11150,11150,11150,0
|
|
20240102,161300,1795841250,11150,11150,11150,11150,0
|
|
20240102,161200,1795841250,11150,11150,11150,11150,0
|
|
20240102,161100,1795841250,11150,11150,11150,11150,0
|
|
20240102,161000,1795841250,11150,11150,11150,11150,0
|
|
20240102,160900,1795841250,11150,11150,11150,11150,0
|
|
20240102,160800,1795841250,11150,11150,11150,11150,0
|
|
20240102,160700,1795841250,11150,11150,11150,11150,0
|
|
20240102,160600,1795841250,11150,11150,11150,11150,0
|
|
20240102,160500,1795841250,11150,11150,11150,11150,0
|
|
20240102,160400,1795841250,11150,11150,11150,11150,0
|
|
20240102,160300,1795841250,11150,11150,11150,11150,0
|
|
20240102,160200,1795841250,11150,11150,11150,11150,0
|
|
20240102,160100,1795841250,11150,11150,11150,11150,0
|
|
20240102,160000,1795841250,11150,11150,11150,11150,0
|
|
20240102,155900,1795841250,11150,11150,11150,11150,4874
|
|
20240102,155800,1795841250,11150,11150,11150,11150,0
|
|
20240102,155700,1795841250,11150,11150,11150,11150,0
|
|
20240102,155600,1795841250,11150,11150,11150,11150,0
|
|
20240102,155500,1795841250,11150,11150,11150,11150,0
|
|
20240102,155400,1795841250,11150,11150,11150,11150,0
|
|
20240102,155300,1795841250,11150,11150,11150,11150,0
|
|
20240102,155200,1795841250,11150,11150,11150,11150,0
|
|
20240102,155100,1795841250,11150,11150,11150,11150,0
|
|
20240102,155000,1795841250,11150,11150,11150,11150,0
|
|
20240102,154900,1795841250,11150,11150,11150,11150,0
|
|
20240102,154800,1795841250,11150,11150,11150,11150,0
|
|
20240102,154700,1795841250,11150,11150,11150,11150,0
|
|
20240102,154600,1795841250,11150,11150,11150,11150,0
|
|
20240102,154500,1795841250,11150,11150,11150,11150,0
|
|
20240102,154400,1795841250,11150,11150,11150,11150,0
|
|
20240102,154300,1795841250,11150,11150,11150,11150,0
|
|
20240102,154200,1795841250,11150,11150,11150,11150,0
|
|
20240102,154100,1795841250,11150,11150,11150,11150,0
|
|
20240102,154000,1795841250,11150,11150,11150,11150,0
|
|
20240102,153900,1795841250,11150,11150,11150,11150,0
|
|
20240102,153800,1795841250,11150,11150,11150,11150,0
|
|
20240102,153700,1795841250,11150,11150,11150,11150,0
|
|
20240102,153600,1795841250,11150,11150,11150,11150,0
|
|
20240102,153500,1795841250,11150,11150,11150,11150,0
|
|
20240102,153400,1795841250,11150,11150,11150,11150,0
|
|
20240102,153300,1795841250,11150,11150,11150,11150,0
|
|
20240102,153200,1795841250,11150,11150,11150,11150,0
|
|
20240102,153100,1795841250,11150,11150,11150,11150,0
|
|
20240102,153000,1795841250,11150,11150,11150,11150,4874
|
|
20240102,152900,1741496150,11140,11140,11140,11140,0
|
|
20240102,152800,1741496150,11140,11140,11140,11140,0
|
|
20240102,152700,1741496150,11140,11140,11140,11140,0
|
|
20240102,152600,1741496150,11140,11140,11140,11140,0
|
|
20240102,152500,1741496150,11140,11140,11140,11140,0
|
|
20240102,152400,1741496150,11140,11140,11140,11140,0
|
|
20240102,152300,1741496150,11140,11140,11140,11140,0
|
|
20240102,152200,1741496150,11140,11140,11140,11140,0
|
|
20240102,152100,1741496150,11140,11140,11140,11140,0
|
|
20240102,152000,1741496150,11140,11140,11140,11140,0
|
|
20240102,151900,1741496150,11140,11140,11140,11130,323
|
|
20240102,151800,1737899430,11140,11130,11140,11130,40
|
|
20240102,151700,1737454120,11130,11130,11130,11120,103
|
|
20240102,151600,1736307890,11130,11130,11130,11120,982
|
|
20240102,151500,1725378250,11130,11130,11130,11130,836
|
|
20240102,151400,1716073570,11130,11130,11140,11130,355
|
|
20240102,151300,1712122390,11130,11130,11130,11130,1208
|
|
20240102,151200,1698677350,11140,11140,11150,11140,964
|
|
20240102,151100,1687933390,11140,11140,11150,11140,1984
|
|
20240102,151000,1665821130,11150,11140,11150,11140,247
|
|
20240102,150900,1663068040,11150,11150,11150,11150,450
|
|
20240102,150800,1658050540,11140,11150,11160,11140,315
|
|
20240102,150700,1654537290,11150,11170,11170,11150,333
|
|
20240102,150600,1650821480,11160,11160,11160,11150,834
|
|
20240102,150500,1641516140,11160,11150,11160,11150,1058
|
|
20240102,150400,1629711940,11150,11140,11150,11140,1611
|
|
20240102,150300,1611752740,11150,11130,11150,11130,446
|
|
20240102,150200,1606784570,11130,11130,11130,11130,239
|
|
20240102,150100,1604124500,11140,11130,11140,11130,1159
|
|
20240102,150000,1591223670,11130,11140,11150,11130,799
|
|
20240102,145900,1582322320,11140,11130,11140,11130,712
|
|
20240102,145800,1574393730,11130,11130,11130,11130,65
|
|
20240102,145700,1573670280,11130,11140,11140,11130,1472
|
|
20240102,145600,1557286420,11130,11130,11140,11130,362
|
|
20240102,145500,1553255360,11130,11130,11140,11130,659
|
|
20240102,145400,1545919740,11120,11110,11130,11110,2673
|
|
20240102,145300,1516176380,11110,11100,11110,11100,2210
|
|
20240102,145200,1491641860,11090,11090,11090,11090,227
|
|
20240102,145100,1489124430,11090,11090,11100,11090,402
|
|
20240102,145000,1484665740,11090,11100,11100,11090,873
|
|
20240102,144900,1474977020,11100,11070,11100,11070,2317
|
|
20240102,144800,1449294500,11060,11060,11060,11060,236
|
|
20240102,144700,1446684340,11060,11060,11060,11060,105
|
|
20240102,144600,1445523040,11060,11060,11060,11060,32
|
|
20240102,144500,1445169120,11060,11070,11070,11060,208
|
|
20240102,144400,1442866580,11070,11070,11070,11070,72
|
|
20240102,144300,1442069540,11070,11070,11070,11070,589
|
|
20240102,144200,1435549310,11070,11070,11080,11070,576
|
|
20240102,144100,1429169780,11070,11070,11080,11070,109
|
|
20240102,144000,1427962650,11070,11080,11080,11070,303
|
|
20240102,143900,1424608430,11080,11070,11080,11070,874
|
|
20240102,143800,1414925030,11070,11080,11080,11060,75
|
|
20240102,143700,1414095060,11080,11070,11080,11060,554
|
|
20240102,143600,1407960080,11060,11050,11060,11050,278
|
|
20240102,143500,1404885420,11040,11040,11040,11040,4
|
|
20240102,143400,1404841260,11040,11060,11060,11040,853
|
|
20240102,143300,1395417170,11060,11050,11060,11050,759
|
|
20240102,143200,1387029630,11050,11040,11050,11040,445
|
|
20240102,143100,1382116630,11040,11020,11040,11020,1463
|
|
20240102,143000,1365978750,11020,11020,11020,11020,40
|
|
20240102,142900,1365537950,11020,11020,11020,11020,113
|
|
20240102,142800,1364292690,11020,11020,11020,11020,148
|
|
20240102,142700,1362661730,11020,11020,11020,11020,13
|
|
20240102,142600,1362518470,11020,11010,11030,11010,2074
|
|
20240102,142500,1339660890,11010,11010,11010,11010,944
|
|
20240102,142400,1329267450,11000,11000,11000,11000,4
|
|
20240102,142300,1329223450,11000,11000,11000,11000,3
|
|
20240102,142200,1329190450,11000,11000,11000,11000,0
|
|
20240102,142100,1329190450,11000,11000,11000,11000,3
|
|
20240102,142000,1329157450,11000,11000,11000,11000,3
|
|
20240102,141900,1329124450,11000,11000,11000,11000,2
|
|
20240102,141800,1329102450,11010,11010,11010,11010,1
|
|
20240102,141700,1329091440,11000,11000,11000,11000,133
|
|
20240102,141600,1327628440,11000,11000,11000,11000,89
|
|
20240102,141500,1326649440,11000,11000,11000,11000,3
|
|
20240102,141400,1326616440,11000,10970,11000,10970,430
|
|
20240102,141300,1321891850,10960,10990,10990,10960,1010
|
|
20240102,141200,1310803490,11000,11000,11000,11000,183
|
|
20240102,141100,1308790490,10990,11000,11000,10990,388
|
|
20240102,141000,1304522510,11000,10990,11000,10990,202
|
|
20240102,140900,1302300530,10990,10990,10990,10990,8
|
|
20240102,140800,1302212610,11000,11000,11000,11000,6
|
|
20240102,140700,1302146610,11000,10990,11000,10990,9
|
|
20240102,140600,1302047640,10990,10990,10990,10990,23
|
|
20240102,140500,1301794870,11000,11000,11000,11000,11
|
|
20240102,140400,1301673870,10990,10990,10990,10990,40
|
|
20240102,140300,1301234270,10990,10990,10990,10990,276
|
|
20240102,140200,1298201030,10980,10980,10980,10980,4
|
|
20240102,140100,1298157110,10980,10990,11000,10980,346
|
|
20240102,140000,1294353900,10990,10980,10990,10980,11
|
|
20240102,135900,1294233020,10980,10980,10980,10980,27
|
|
20240102,135800,1293936560,10970,10970,10970,10970,595
|
|
20240102,135700,1287409410,10970,10980,10980,10970,329
|
|
20240102,135600,1283798390,10990,10990,10990,10990,354
|
|
20240102,135500,1279907930,10980,10980,10990,10980,48
|
|
20240102,135400,1279380790,10980,10980,10980,10980,446
|
|
20240102,135300,1274483710,10980,10980,10980,10980,7
|
|
20240102,135200,1274406850,10980,10980,10980,10980,12
|
|
20240102,135100,1274275090,10980,10980,10980,10980,51
|
|
20240102,135000,1273715110,10980,10980,10980,10980,12
|
|
20240102,134900,1273583350,10980,10980,10990,10980,34
|
|
20240102,134800,1273209970,10980,10980,10980,10980,153
|
|
20240102,134700,1271530030,10990,10990,10990,10990,89
|
|
20240102,134600,1270551920,10990,10990,10990,10990,5
|
|
20240102,134500,1270496970,10990,10990,10990,10990,2
|
|
20240102,134400,1270474990,10990,10990,10990,10980,91
|
|
20240102,134300,1269474930,10990,10990,10990,10990,613
|
|
20240102,134200,1262738060,10990,10980,10990,10980,5
|
|
20240102,134100,1262683140,10980,10980,10980,10980,17
|
|
20240102,134000,1262496480,10990,10990,10990,10990,112
|
|
20240102,133900,1261265600,10980,10980,10980,10980,3
|
|
20240102,133800,1261232660,10980,10980,10980,10980,2
|
|
20240102,133700,1261210700,10990,10980,10990,10980,535
|
|
20240102,133600,1255331250,10990,10980,10990,10980,9
|
|
20240102,133500,1255232370,10980,10980,10980,10980,474
|
|
20240102,133400,1250027850,10990,10990,10990,10990,7
|
|
20240102,133300,1249950920,10990,10980,10990,10980,240
|
|
20240102,133200,1247313660,10990,10990,10990,10990,20
|
|
20240102,133100,1247093860,10980,10980,10980,10980,228
|
|
20240102,133000,1244590420,10980,10980,10980,10980,26
|
|
20240102,132900,1244304940,10990,10990,10990,10990,292
|
|
20240102,132800,1241095860,10980,10980,10990,10980,214
|
|
20240102,132700,1238746040,10980,10980,10980,10980,3
|
|
20240102,132600,1238713100,10980,10980,10980,10980,30
|
|
20240102,132500,1238383700,10990,10970,10990,10970,1275
|
|
20240102,132400,1224385590,10970,10960,10970,10960,227
|
|
20240102,132300,1221895930,10960,10960,10960,10960,5
|
|
20240102,132200,1221841130,10960,10960,10960,10960,37
|
|
20240102,132100,1221435610,10950,10950,10950,10940,29
|
|
20240102,132000,1221118300,10950,10950,10950,10950,2
|
|
20240102,131900,1221096400,10950,10950,10950,10950,0
|
|
20240102,131800,1221096400,10950,10950,10950,10940,275
|
|
20240102,131700,1218085430,10950,10950,10950,10950,29
|
|
20240102,131600,1217767880,10950,10950,10950,10950,49
|
|
20240102,131500,1217231330,10950,10950,10950,10950,3
|
|
20240102,131400,1217198480,10950,10950,10950,10950,4
|
|
20240102,131300,1217154680,10950,10950,10950,10950,3
|
|
20240102,131200,1217121830,10950,10950,10950,10950,316
|
|
20240102,131100,1213661630,10950,10950,10950,10950,3
|
|
20240102,131000,1213628780,10950,10950,10950,10950,0
|
|
20240102,130900,1213628780,10950,10960,10960,10950,64
|
|
20240102,130800,1212927680,10950,10950,10950,10950,2
|
|
20240102,130700,1212905780,10950,10950,10950,10950,0
|
|
20240102,130600,1212905780,10950,10950,10950,10950,22
|
|
20240102,130500,1212664880,10950,10940,10950,10940,49
|
|
20240102,130400,1212128810,10940,10950,10950,10940,39
|
|
20240102,130300,1211701770,10960,10950,10960,10950,2
|
|
20240102,130200,1211679860,10940,10950,10950,10940,504
|
|
20240102,130100,1206166050,10950,10950,10960,10950,46
|
|
20240102,130000,1205662250,10960,10970,10970,10960,177
|
|
20240102,125900,1203720610,10980,10980,10980,10980,0
|
|
20240102,125800,1203720610,10980,10980,10980,10980,294
|
|
20240102,125700,1200492490,10990,10990,10990,10990,3
|
|
20240102,125600,1200459520,10990,10990,10990,10990,3
|
|
20240102,125500,1200426550,10990,10990,10990,10990,22
|
|
20240102,125400,1200184770,11000,11000,11000,10990,28
|
|
20240102,125300,1199876790,11000,11000,11000,11000,287
|
|
20240102,125200,1196719790,11000,11010,11010,11000,325
|
|
20240102,125100,1193141560,11010,11010,11010,11000,312
|
|
20240102,125000,1189709440,11010,11010,11010,11010,1
|
|
20240102,124900,1189698430,11010,11010,11010,11010,2
|
|
20240102,124800,1189676410,11010,11010,11010,11010,100
|
|
20240102,124700,1188575410,11000,11000,11010,11000,833
|
|
20240102,124600,1179407410,11010,11010,11010,11010,1
|
|
20240102,124500,1179396400,11010,11010,11010,11010,12
|
|
20240102,124400,1179264280,11000,11000,11010,11000,36
|
|
20240102,124300,1178868270,11000,11000,11000,11000,1
|
|
20240102,124200,1178857270,11010,11010,11010,11010,0
|
|
20240102,124100,1178857270,11010,10990,11010,10990,52
|
|
20240102,124000,1178285080,10990,11000,11000,10990,5
|
|
20240102,123900,1178230120,11000,11000,11000,11000,22
|
|
20240102,123800,1177988120,11000,11000,11000,10990,1621
|
|
20240102,123700,1160158690,11000,11000,11000,11000,66
|
|
20240102,123600,1159432690,11000,11000,11000,11000,188
|
|
20240102,123500,1157364690,11000,10990,11000,10990,70
|
|
20240102,123400,1156595290,11000,11000,11000,11000,5
|
|
20240102,123300,1156540290,11000,11000,11000,10990,107
|
|
20240102,123200,1155363390,11000,11000,11000,11000,7
|
|
20240102,123100,1155286390,11000,10990,11000,10990,542
|
|
20240102,123000,1149328010,10980,10990,10990,10980,209
|
|
20240102,122900,1147031990,10990,11000,11000,10990,57
|
|
20240102,122800,1146405550,11000,11000,11000,11000,0
|
|
20240102,122700,1146405550,11000,10950,11000,10950,435
|
|
20240102,122600,1141622870,10950,10960,10960,10920,3119
|
|
20240102,122500,1107514530,10960,10960,10960,10950,174
|
|
20240102,122400,1105608390,10950,10960,10960,10950,1035
|
|
20240102,122300,1094265040,10960,10960,10960,10960,0
|
|
20240102,122200,1094265040,10960,10960,10960,10960,110
|
|
20240102,122100,1093059440,10970,10970,10970,10960,134
|
|
20240102,122000,1091590740,10970,10970,10970,10970,209
|
|
20240102,121900,1089298010,10970,10970,10970,10970,86
|
|
20240102,121800,1088354590,10960,10960,10960,10960,50
|
|
20240102,121700,1087806590,10960,10970,10970,10960,96
|
|
20240102,121600,1086753920,10990,10990,10990,10990,0
|
|
20240102,121500,1086753920,10990,10990,10990,10990,5
|
|
20240102,121400,1086698970,10980,10980,10980,10970,17
|
|
20240102,121300,1086512360,10970,10970,10970,10970,0
|
|
20240102,121200,1086512360,10970,10970,10970,10970,410
|
|
20240102,121100,1082014660,10970,10970,10970,10970,342
|
|
20240102,121000,1078262920,10970,10970,10970,10970,30
|
|
20240102,120900,1077933820,10970,10980,10980,10970,603
|
|
20240102,120800,1071314910,10980,10980,10980,10980,605
|
|
20240102,120700,1064672010,10980,10990,11000,10980,528
|
|
20240102,120600,1058866110,10990,11010,11010,10990,268
|
|
20240102,120500,1055920590,11000,11020,11020,11000,7
|
|
20240102,120400,1055843550,11020,11020,11020,11020,50
|
|
20240102,120300,1055292550,10990,11010,11010,10990,861
|
|
20240102,120200,1045823990,11010,11020,11020,11010,11
|
|
20240102,120100,1045702870,11020,11000,11020,11000,760
|
|
20240102,120000,1037335920,11010,11020,11020,11010,412
|
|
20240102,115900,1032795730,11020,11010,11020,11010,545
|
|
20240102,115800,1026792300,11010,11010,11010,11010,20
|
|
20240102,115700,1026572100,11010,11010,11010,11010,10
|
|
20240102,115600,1026462000,11010,11010,11010,11010,45
|
|
20240102,115500,1025966550,11000,11000,11000,11000,5
|
|
20240102,115400,1025911550,11000,11000,11000,11000,20
|
|
20240102,115300,1025691550,11000,11030,11030,11000,256
|
|
20240102,115200,1022873130,11020,11010,11020,11010,43
|
|
20240102,115100,1022399600,11010,11030,11030,11010,7
|
|
20240102,115000,1022322500,11010,11000,11010,11000,102
|
|
20240102,114900,1021200080,10990,10990,10990,10990,40
|
|
20240102,114800,1020760480,10990,10990,10990,10990,22
|
|
20240102,114700,1020518700,11010,11010,11010,11010,359
|
|
20240102,114600,1016566110,11010,11020,11020,10950,2416
|
|
20240102,114500,989995090,11020,11020,11020,11020,142
|
|
20240102,114400,988430250,11030,11030,11030,11030,276
|
|
20240102,114300,985385970,11030,11040,11050,11030,568
|
|
20240102,114200,979118110,11050,11050,11050,11050,52
|
|
20240102,114100,978543510,11050,11040,11050,11040,217
|
|
20240102,114000,976147790,11040,11040,11040,11030,158
|
|
20240102,113900,974403490,11030,11040,11040,11030,207
|
|
20240102,113800,972118770,11040,11030,11040,11030,200
|
|
20240102,113700,969912760,11050,11030,11060,11020,428
|
|
20240102,113600,965188880,11030,11030,11060,11030,347
|
|
20240102,113500,961361410,11030,11030,11060,11030,2778
|
|
20240102,113400,930679120,11030,11040,11040,11030,100
|
|
20240102,113300,929576020,11030,11030,11030,11030,60
|
|
20240102,113200,928914220,11040,11030,11040,11030,365
|
|
20240102,113100,924884720,11030,11030,11040,11030,332
|
|
20240102,113000,921222560,11040,11030,11040,11030,14
|
|
20240102,112900,921068060,11030,11020,11030,11020,218
|
|
20240102,112800,918665170,11020,11020,11030,11020,725
|
|
20240102,112700,910673420,11010,11030,11030,11010,107
|
|
20240102,112600,909495330,11030,11020,11030,11010,691
|
|
20240102,112500,901884530,11020,11040,11040,11020,837
|
|
20240102,112400,892650780,11040,11040,11050,11040,25
|
|
20240102,112300,892374770,11030,11050,11050,11030,491
|
|
20240102,112200,886958110,11060,11030,11060,11030,1004
|
|
20240102,112100,875863290,11030,11050,11050,11030,1368
|
|
20240102,112000,860764600,11050,11070,11070,11050,1206
|
|
20240102,111900,847431410,11070,11070,11080,11060,752
|
|
20240102,111800,839106290,11070,11100,11100,11070,2014
|
|
20240102,111700,816786640,11100,11120,11130,11090,1876
|
|
20240102,111600,795948020,11120,11090,11130,11090,7027
|
|
20240102,111500,717903560,11080,10990,11090,10990,7786
|
|
20240102,111400,631968690,10990,10990,11000,10990,1493
|
|
20240102,111300,615555160,10980,10950,10980,10950,4635
|
|
20240102,111200,564700350,10950,10920,10950,10920,3629
|
|
20240102,111100,524982800,10900,10910,10910,10900,310
|
|
20240102,111000,521601270,10910,10910,10910,10910,355
|
|
20240102,110900,517728220,10910,10920,10920,10910,101
|
|
20240102,110800,516626300,10920,10920,10920,10910,610
|
|
20240102,110700,509966100,10930,10920,10930,10920,12
|
|
20240102,110600,509834960,10930,10930,10930,10930,16
|
|
20240102,110500,509660080,10930,10930,10930,10930,301
|
|
20240102,110400,506370150,10900,10920,10920,10900,531
|
|
20240102,110300,500578770,10920,10920,10920,10920,10
|
|
20240102,110200,500469570,10930,10930,10930,10930,0
|
|
20240102,110100,500469570,10930,10910,10930,10910,1596
|
|
20240102,110000,483033940,10900,10890,10900,10880,451
|
|
20240102,105900,478121250,10890,10880,10890,10880,988
|
|
20240102,105800,467368810,10890,10900,10900,10890,748
|
|
20240102,105700,459217850,10910,10920,10920,10910,210
|
|
20240102,105600,456926710,10920,10920,10920,10920,169
|
|
20240102,105500,455081230,10910,10910,10910,10910,81
|
|
20240102,105400,454197520,10910,10920,10920,10910,397
|
|
20240102,105300,449863910,10920,10930,10930,10910,1613
|
|
20240102,105200,432255340,10940,10940,10940,10940,543
|
|
20240102,105100,426314920,10940,10950,10950,10940,144
|
|
20240102,105000,424739220,10950,10950,10960,10950,367
|
|
20240102,104900,420720520,10970,10950,10970,10950,167
|
|
20240102,104800,418890480,10960,10960,10960,10950,1051
|
|
20240102,104700,407371720,10960,10930,10970,10930,2265
|
|
20240102,104600,382557130,10930,10930,10940,10930,345
|
|
20240102,104500,378785830,10930,10910,10930,10910,2283
|
|
20240102,104400,353859520,10900,10900,10910,10900,578
|
|
20240102,104300,347554850,10900,10890,10900,10890,335
|
|
20240102,104200,343903790,10890,10910,10910,10890,220
|
|
20240102,104100,341506970,10900,10900,10910,10900,1089
|
|
20240102,104000,329636820,10900,10910,10910,10900,869
|
|
20240102,103900,320161030,10910,10910,10910,10900,4061
|
|
20240102,103800,275891670,10900,10910,10920,10900,338
|
|
20240102,103700,272201000,10920,10850,10920,10830,5065
|
|
20240102,103600,217071290,10850,10860,10860,10850,53
|
|
20240102,103500,216495780,10850,10850,10850,10850,166
|
|
20240102,103400,214694680,10880,10880,10890,10860,961
|
|
20240102,103300,204238530,10880,10890,10900,10880,661
|
|
20240102,103200,197040890,10910,10890,10910,10890,106
|
|
20240102,103100,195885330,10910,10920,10920,10880,299
|
|
20240102,103000,192623570,10920,10900,10920,10900,783
|
|
20240102,102900,184074090,10920,10840,10920,10840,2858
|
|
20240102,102800,152917970,10840,10840,10890,10820,3599
|
|
20240102,102700,113855870,10830,10760,10830,10760,2315
|
|
20240102,102600,88868480,10750,10740,10750,10740,49
|
|
20240102,102500,88342210,10740,10760,10760,10740,122
|
|
20240102,102400,87029930,10740,10730,10740,10730,21
|
|
20240102,102300,86804590,10740,10740,10740,10740,1
|
|
20240102,102200,86793850,10710,10720,10790,10710,708
|
|
20240102,102100,79173530,10710,10710,10710,10710,2
|
|
20240102,102000,79152110,10710,10700,10710,10700,853
|
|
20240102,101900,70025000,10690,10680,10690,10680,316
|
|
20240102,101800,66647100,10680,10690,10690,10680,27
|
|
20240102,101700,66358490,10690,10690,10690,10690,122
|
|
20240102,101600,65054310,10690,10680,10690,10680,29
|
|
20240102,101500,64744350,10680,10680,10680,10680,0
|
|
20240102,101400,64744350,10680,10730,10730,10680,111
|
|
20240102,101300,63553870,10730,10680,10730,10680,302
|
|
20240102,101200,60317690,10680,10680,10680,10680,25
|
|
20240102,101100,60050690,10680,10680,10680,10680,50
|
|
20240102,101000,59516690,10690,10700,10700,10690,50
|
|
20240102,100900,58981930,10700,10690,10700,10690,218
|
|
20240102,100800,56649340,10670,10670,10710,10670,437
|
|
20240102,100700,51983690,10650,10670,10670,10650,1036
|
|
20240102,100600,40948190,10670,10660,10670,10660,726
|
|
20240102,100500,33202970,10660,10660,10660,10660,270
|
|
20240102,100400,30324770,10660,10710,10710,10660,39
|
|
20240102,100300,29908030,10710,10710,10710,10710,475
|
|
20240102,100200,24820780,10710,10640,10710,10610,1532
|
|
20240102,100100,8428250,10640,10650,10650,10640,133
|
|
20240102,100000,7012420,10660,10660,10660,10660,565
|