636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,193300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,193200,1094289140,11010,11010,11010,11010,0
|
|
20240103,193100,1094289140,11010,11010,11010,11010,0
|
|
20240103,193000,1094289140,11010,11010,11010,11010,0
|
|
20240103,192900,1094289140,11010,11010,11010,11010,0
|
|
20240103,192800,1094289140,11010,11010,11010,11010,0
|
|
20240103,192700,1094289140,11010,11010,11010,11010,0
|
|
20240103,192600,1094289140,11010,11010,11010,11010,0
|
|
20240103,192500,1094289140,11010,11010,11010,11010,0
|
|
20240103,192400,1094289140,11010,11010,11010,11010,0
|
|
20240103,192300,1094289140,11010,11010,11010,11010,0
|
|
20240103,192200,1094289140,11010,11010,11010,11010,0
|
|
20240103,192100,1094289140,11010,11010,11010,11010,0
|
|
20240103,192000,1094289140,11010,11010,11010,11010,0
|
|
20240103,191900,1094289140,11010,11010,11010,11010,0
|
|
20240103,191800,1094289140,11010,11010,11010,11010,0
|
|
20240103,191700,1094289140,11010,11010,11010,11010,0
|
|
20240103,191600,1094289140,11010,11010,11010,11010,0
|
|
20240103,191500,1094289140,11010,11010,11010,11010,0
|
|
20240103,191400,1094289140,11010,11010,11010,11010,0
|
|
20240103,191300,1094289140,11010,11010,11010,11010,0
|
|
20240103,191200,1094289140,11010,11010,11010,11010,0
|
|
20240103,191100,1094289140,11010,11010,11010,11010,0
|
|
20240103,191000,1094289140,11010,11010,11010,11010,0
|
|
20240103,190900,1094289140,11010,11010,11010,11010,0
|
|
20240103,190800,1094289140,11010,11010,11010,11010,0
|
|
20240103,190700,1094289140,11010,11010,11010,11010,0
|
|
20240103,190600,1094289140,11010,11010,11010,11010,0
|
|
20240103,190500,1094289140,11010,11010,11010,11010,0
|
|
20240103,190400,1094289140,11010,11010,11010,11010,0
|
|
20240103,190300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,190200,1094289140,11010,11010,11010,11010,0
|
|
20240103,190100,1094289140,11010,11010,11010,11010,0
|
|
20240103,190000,1094289140,11010,11010,11010,11010,0
|
|
20240103,185900,1094289140,11010,11010,11010,11010,0
|
|
20240103,185800,1094289140,11010,11010,11010,11010,0
|
|
20240103,185700,1094289140,11010,11010,11010,11010,0
|
|
20240103,185600,1094289140,11010,11010,11010,11010,0
|
|
20240103,185500,1094289140,11010,11010,11010,11010,0
|
|
20240103,185400,1094289140,11010,11010,11010,11010,0
|
|
20240103,185300,1094289140,11010,11010,11010,11010,0
|
|
20240103,185200,1094289140,11010,11010,11010,11010,0
|
|
20240103,185100,1094289140,11010,11010,11010,11010,0
|
|
20240103,185000,1094289140,11010,11010,11010,11010,0
|
|
20240103,184900,1094289140,11010,11010,11010,11010,0
|
|
20240103,184800,1094289140,11010,11010,11010,11010,0
|
|
20240103,184700,1094289140,11010,11010,11010,11010,0
|
|
20240103,184600,1094289140,11010,11010,11010,11010,0
|
|
20240103,184500,1094289140,11010,11010,11010,11010,0
|
|
20240103,184400,1094289140,11010,11010,11010,11010,0
|
|
20240103,184300,1094289140,11010,11010,11010,11010,0
|
|
20240103,184200,1094289140,11010,11010,11010,11010,0
|
|
20240103,184100,1094289140,11010,11010,11010,11010,0
|
|
20240103,184000,1094289140,11010,11010,11010,11010,0
|
|
20240103,183900,1094289140,11010,11010,11010,11010,0
|
|
20240103,183800,1094289140,11010,11010,11010,11010,0
|
|
20240103,183700,1094289140,11010,11010,11010,11010,0
|
|
20240103,183600,1094289140,11010,11010,11010,11010,0
|
|
20240103,183500,1094289140,11010,11010,11010,11010,0
|
|
20240103,183400,1094289140,11010,11010,11010,11010,0
|
|
20240103,183300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,183200,1094289140,11010,11010,11010,11010,0
|
|
20240103,183100,1094289140,11010,11010,11010,11010,0
|
|
20240103,183000,1094289140,11010,11010,11010,11010,0
|
|
20240103,182900,1094289140,11010,11010,11010,11010,0
|
|
20240103,182800,1094289140,11010,11010,11010,11010,0
|
|
20240103,182700,1094289140,11010,11010,11010,11010,0
|
|
20240103,182600,1094289140,11010,11010,11010,11010,0
|
|
20240103,182500,1094289140,11010,11010,11010,11010,0
|
|
20240103,182400,1094289140,11010,11010,11010,11010,0
|
|
20240103,182300,1094289140,11010,11010,11010,11010,0
|
|
20240103,182200,1094289140,11010,11010,11010,11010,0
|
|
20240103,182100,1094289140,11010,11010,11010,11010,0
|
|
20240103,182000,1094289140,11010,11010,11010,11010,0
|
|
20240103,181900,1094289140,11010,11010,11010,11010,0
|
|
20240103,181800,1094289140,11010,11010,11010,11010,0
|
|
20240103,181700,1094289140,11010,11010,11010,11010,0
|
|
20240103,181600,1094289140,11010,11010,11010,11010,0
|
|
20240103,181500,1094289140,11010,11010,11010,11010,0
|
|
20240103,181400,1094289140,11010,11010,11010,11010,0
|
|
20240103,181300,1094289140,11010,11010,11010,11010,0
|
|
20240103,181200,1094289140,11010,11010,11010,11010,0
|
|
20240103,181100,1094289140,11010,11010,11010,11010,0
|
|
20240103,181000,1094289140,11010,11010,11010,11010,0
|
|
20240103,180900,1094289140,11010,11010,11010,11010,0
|
|
20240103,180800,1094289140,11010,11010,11010,11010,0
|
|
20240103,180700,1094289140,11010,11010,11010,11010,0
|
|
20240103,180600,1094289140,11010,11010,11010,11010,0
|
|
20240103,180500,1094289140,11010,11010,11010,11010,0
|
|
20240103,180400,1094289140,11010,11010,11010,11010,0
|
|
20240103,180300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,180200,1094289140,11010,11010,11010,11010,0
|
|
20240103,180100,1094289140,11010,11010,11010,11010,0
|
|
20240103,180000,1094289140,11010,11010,11010,11010,0
|
|
20240103,175900,1094289140,11010,11010,11010,11010,0
|
|
20240103,175800,1094289140,11010,11010,11010,11010,0
|
|
20240103,175700,1094289140,11010,11010,11010,11010,0
|
|
20240103,175600,1094289140,11010,11010,11010,11010,0
|
|
20240103,175500,1094289140,11010,11010,11010,11010,0
|
|
20240103,175400,1094289140,11010,11010,11010,11010,0
|
|
20240103,175300,1094289140,11010,11010,11010,11010,0
|
|
20240103,175200,1094289140,11010,11010,11010,11010,0
|
|
20240103,175100,1094289140,11010,11010,11010,11010,0
|
|
20240103,175000,1094289140,11010,11010,11010,11010,0
|
|
20240103,174900,1094289140,11010,11010,11010,11010,0
|
|
20240103,174800,1094289140,11010,11010,11010,11010,0
|
|
20240103,174700,1094289140,11010,11010,11010,11010,0
|
|
20240103,174600,1094289140,11010,11010,11010,11010,0
|
|
20240103,174500,1094289140,11010,11010,11010,11010,0
|
|
20240103,174400,1094289140,11010,11010,11010,11010,0
|
|
20240103,174300,1094289140,11010,11010,11010,11010,0
|
|
20240103,174200,1094289140,11010,11010,11010,11010,0
|
|
20240103,174100,1094289140,11010,11010,11010,11010,0
|
|
20240103,174000,1094289140,11010,11010,11010,11010,0
|
|
20240103,173900,1094289140,11010,11010,11010,11010,0
|
|
20240103,173800,1094289140,11010,11010,11010,11010,0
|
|
20240103,173700,1094289140,11010,11010,11010,11010,0
|
|
20240103,173600,1094289140,11010,11010,11010,11010,0
|
|
20240103,173500,1094289140,11010,11010,11010,11010,0
|
|
20240103,173400,1094289140,11010,11010,11010,11010,0
|
|
20240103,173300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,173200,1094289140,11010,11010,11010,11010,0
|
|
20240103,173100,1094289140,11010,11010,11010,11010,0
|
|
20240103,173000,1094289140,11010,11010,11010,11010,0
|
|
20240103,172900,1094289140,11010,11010,11010,11010,0
|
|
20240103,172800,1094289140,11010,11010,11010,11010,0
|
|
20240103,172700,1094289140,11010,11010,11010,11010,0
|
|
20240103,172600,1094289140,11010,11010,11010,11010,0
|
|
20240103,172500,1094289140,11010,11010,11010,11010,0
|
|
20240103,172400,1094289140,11010,11010,11010,11010,0
|
|
20240103,172300,1094289140,11010,11010,11010,11010,0
|
|
20240103,172200,1094289140,11010,11010,11010,11010,0
|
|
20240103,172100,1094289140,11010,11010,11010,11010,0
|
|
20240103,172000,1094289140,11010,11010,11010,11010,0
|
|
20240103,171900,1094289140,11010,11010,11010,11010,0
|
|
20240103,171800,1094289140,11010,11010,11010,11010,0
|
|
20240103,171700,1094289140,11010,11010,11010,11010,0
|
|
20240103,171600,1094289140,11010,11010,11010,11010,0
|
|
20240103,171500,1094289140,11010,11010,11010,11010,0
|
|
20240103,171400,1094289140,11010,11010,11010,11010,0
|
|
20240103,171300,1094289140,11010,11010,11010,11010,0
|
|
20240103,171200,1094289140,11010,11010,11010,11010,0
|
|
20240103,171100,1094289140,11010,11010,11010,11010,0
|
|
20240103,171000,1094289140,11010,11010,11010,11010,0
|
|
20240103,170900,1094289140,11010,11010,11010,11010,0
|
|
20240103,170800,1094289140,11010,11010,11010,11010,0
|
|
20240103,170700,1094289140,11010,11010,11010,11010,0
|
|
20240103,170600,1094289140,11010,11010,11010,11010,0
|
|
20240103,170500,1094289140,11010,11010,11010,11010,0
|
|
20240103,170400,1094289140,11010,11010,11010,11010,0
|
|
20240103,170300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,170200,1094289140,11010,11010,11010,11010,0
|
|
20240103,170100,1094289140,11010,11010,11010,11010,0
|
|
20240103,170000,1094289140,11010,11010,11010,11010,0
|
|
20240103,165900,1094289140,11010,11010,11010,11010,0
|
|
20240103,165800,1094289140,11010,11010,11010,11010,0
|
|
20240103,165700,1094289140,11010,11010,11010,11010,0
|
|
20240103,165600,1094289140,11010,11010,11010,11010,0
|
|
20240103,165500,1094289140,11010,11010,11010,11010,0
|
|
20240103,165400,1094289140,11010,11010,11010,11010,0
|
|
20240103,165300,1094289140,11010,11010,11010,11010,0
|
|
20240103,165200,1094289140,11010,11010,11010,11010,0
|
|
20240103,165100,1094289140,11010,11010,11010,11010,0
|
|
20240103,165000,1094289140,11010,11010,11010,11010,0
|
|
20240103,164900,1094289140,11010,11010,11010,11010,0
|
|
20240103,164800,1094289140,11010,11010,11010,11010,0
|
|
20240103,164700,1094289140,11010,11010,11010,11010,0
|
|
20240103,164600,1094289140,11010,11010,11010,11010,0
|
|
20240103,164500,1094289140,11010,11010,11010,11010,0
|
|
20240103,164400,1094289140,11010,11010,11010,11010,0
|
|
20240103,164300,1094289140,11010,11010,11010,11010,0
|
|
20240103,164200,1094289140,11010,11010,11010,11010,0
|
|
20240103,164100,1094289140,11010,11010,11010,11010,0
|
|
20240103,164000,1094289140,11010,11010,11010,11010,0
|
|
20240103,163900,1094289140,11010,11010,11010,11010,0
|
|
20240103,163800,1094289140,11010,11010,11010,11010,0
|
|
20240103,163700,1094289140,11010,11010,11010,11010,0
|
|
20240103,163600,1094289140,11010,11010,11010,11010,0
|
|
20240103,163500,1094289140,11010,11010,11010,11010,0
|
|
20240103,163400,1094289140,11010,11010,11010,11010,0
|
|
20240103,163300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,163200,1094289140,11010,11010,11010,11010,0
|
|
20240103,163100,1094289140,11010,11010,11010,11010,0
|
|
20240103,163000,1094289140,11010,11010,11010,11010,0
|
|
20240103,162900,1094289140,11010,11010,11010,11010,0
|
|
20240103,162800,1094289140,11010,11010,11010,11010,0
|
|
20240103,162700,1094289140,11010,11010,11010,11010,0
|
|
20240103,162600,1094289140,11010,11010,11010,11010,0
|
|
20240103,162500,1094289140,11010,11010,11010,11010,0
|
|
20240103,162400,1094289140,11010,11010,11010,11010,0
|
|
20240103,162300,1094289140,11010,11010,11010,11010,0
|
|
20240103,162200,1094289140,11010,11010,11010,11010,0
|
|
20240103,162100,1094289140,11010,11010,11010,11010,0
|
|
20240103,162000,1094289140,11010,11010,11010,11010,0
|
|
20240103,161900,1094289140,11010,11010,11010,11010,0
|
|
20240103,161800,1094289140,11010,11010,11010,11010,0
|
|
20240103,161700,1094289140,11010,11010,11010,11010,0
|
|
20240103,161600,1094289140,11010,11010,11010,11010,0
|
|
20240103,161500,1094289140,11010,11010,11010,11010,0
|
|
20240103,161400,1094289140,11010,11010,11010,11010,0
|
|
20240103,161300,1094289140,11010,11010,11010,11010,0
|
|
20240103,161200,1094289140,11010,11010,11010,11010,0
|
|
20240103,161100,1094289140,11010,11010,11010,11010,0
|
|
20240103,161000,1094289140,11010,11010,11010,11010,0
|
|
20240103,160900,1094289140,11010,11010,11010,11010,0
|
|
20240103,160800,1094289140,11010,11010,11010,11010,0
|
|
20240103,160700,1094289140,11010,11010,11010,11010,0
|
|
20240103,160600,1094289140,11010,11010,11010,11010,0
|
|
20240103,160500,1094289140,11010,11010,11010,11010,0
|
|
20240103,160400,1094289140,11010,11010,11010,11010,0
|
|
20240103,160300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,160200,1094289140,11010,11010,11010,11010,0
|
|
20240103,160100,1094289140,11010,11010,11010,11010,0
|
|
20240103,160000,1094289140,11010,11010,11010,11010,0
|
|
20240103,155900,1094289140,11010,11010,11010,11010,0
|
|
20240103,155800,1094289140,11010,11010,11010,11010,0
|
|
20240103,155700,1094289140,11010,11010,11010,11010,0
|
|
20240103,155600,1094289140,11010,11010,11010,11010,0
|
|
20240103,155500,1094289140,11010,11010,11010,11010,0
|
|
20240103,155400,1094289140,11010,11010,11010,11010,0
|
|
20240103,155300,1094289140,11010,11010,11010,11010,0
|
|
20240103,155200,1094289140,11010,11010,11010,11010,0
|
|
20240103,155100,1094289140,11010,11010,11010,11010,0
|
|
20240103,155000,1094289140,11010,11010,11010,11010,0
|
|
20240103,154900,1094289140,11010,11010,11010,11010,0
|
|
20240103,154800,1094289140,11010,11010,11010,11010,0
|
|
20240103,154700,1094289140,11010,11010,11010,11010,0
|
|
20240103,154600,1094289140,11010,11010,11010,11010,0
|
|
20240103,154500,1094289140,11010,11010,11010,11010,0
|
|
20240103,154400,1094289140,11010,11010,11010,11010,0
|
|
20240103,154300,1094289140,11010,11010,11010,11010,0
|
|
20240103,154200,1094289140,11010,11010,11010,11010,0
|
|
20240103,154100,1094289140,11010,11010,11010,11010,0
|
|
20240103,154000,1094289140,11010,11010,11010,11010,0
|
|
20240103,153900,1094289140,11010,11010,11010,11010,0
|
|
20240103,153800,1094289140,11010,11010,11010,11010,0
|
|
20240103,153700,1094289140,11010,11010,11010,11010,0
|
|
20240103,153600,1094289140,11010,11010,11010,11010,0
|
|
20240103,153500,1094289140,11010,11010,11010,11010,0
|
|
20240103,153400,1094289140,11010,11010,11010,11010,0
|
|
20240103,153300,1094289140,11010,11010,11010,11010,1032
|
|
20240103,153200,1094289140,11010,11010,11010,11010,0
|
|
20240103,153100,1094289140,11010,11010,11010,11010,0
|
|
20240103,153000,1094289140,11010,11010,11010,11010,1032
|
|
20240103,152900,1082926820,11020,11020,11020,11020,0
|
|
20240103,152800,1082926820,11020,11020,11020,11020,0
|
|
20240103,152700,1082926820,11020,11020,11020,11020,0
|
|
20240103,152600,1082926820,11020,11020,11020,11020,0
|
|
20240103,152500,1082926820,11020,11020,11020,11020,0
|
|
20240103,152400,1082926820,11020,11020,11020,11020,0
|
|
20240103,152300,1082926820,11020,11020,11020,11020,0
|
|
20240103,152200,1082926820,11020,11020,11020,11020,0
|
|
20240103,152100,1082926820,11020,11020,11020,11020,0
|
|
20240103,152000,1082926820,11020,11020,11020,11020,0
|
|
20240103,151900,1082926820,11020,11020,11020,11020,136
|
|
20240103,151800,1081428100,11030,11030,11030,11020,106
|
|
20240103,151700,1080258930,11030,11020,11030,11020,478
|
|
20240103,151600,1074990220,11020,11040,11040,11020,313
|
|
20240103,151500,1071534980,11020,11040,11040,11020,347
|
|
20240103,151400,1067707030,11040,11030,11040,11030,74
|
|
20240103,151300,1066890530,11030,11030,11030,11030,328
|
|
20240103,151200,1063272690,11030,11030,11040,11030,753
|
|
20240103,151100,1054964580,11040,11040,11040,11040,20
|
|
20240103,151000,1054743780,11040,11050,11050,11040,503
|
|
20240103,150900,1049189790,11040,11050,11050,11040,423
|
|
20240103,150800,1044518640,11050,11030,11050,11020,547
|
|
20240103,150700,1038480520,11040,11030,11040,11030,20
|
|
20240103,150600,1038259820,11030,11020,11030,11020,482
|
|
20240103,150500,1032946860,11000,11000,11000,11000,355
|
|
20240103,150400,1029041860,10980,10980,10980,10980,3
|
|
20240103,150300,1029008920,11000,11000,11000,11000,0
|
|
20240103,150200,1029008920,11000,11000,11000,11000,0
|
|
20240103,150100,1029008920,11000,11000,11000,11000,0
|
|
20240103,150000,1029008920,11000,11000,11000,11000,200
|
|
20240103,145900,1026808920,11020,11020,11020,11020,0
|
|
20240103,145800,1026808920,11020,11020,11020,11020,401
|
|
20240103,145700,1022389900,11020,11010,11020,11010,224
|
|
20240103,145600,1019922870,11010,10980,11010,10980,41
|
|
20240103,145500,1019471490,11000,11000,11000,11000,14
|
|
20240103,145400,1019317490,11000,11000,11000,11000,501
|
|
20240103,145300,1013806490,11000,10980,11000,10980,583
|
|
20240103,145200,1007399380,10970,10970,10970,10970,0
|
|
20240103,145100,1007399380,10970,10970,10970,10970,0
|
|
20240103,145000,1007399380,10970,10970,10970,10970,45
|
|
20240103,144900,1006905730,10970,10970,10970,10970,0
|
|
20240103,144800,1006905730,10970,10970,10970,10970,0
|
|
20240103,144700,1006905730,10970,10970,10970,10970,30
|
|
20240103,144600,1006576630,10970,10960,10970,10960,447
|
|
20240103,144500,1001675060,10960,10960,10960,10960,0
|
|
20240103,144400,1001675060,10960,10960,10960,10960,101
|
|
20240103,144300,1000568100,10950,10950,10950,10950,0
|
|
20240103,144200,1000568100,10950,10950,10950,10950,5
|
|
20240103,144100,1000513350,10950,10950,10950,10950,15
|
|
20240103,144000,1000349100,10950,10950,10950,10950,0
|
|
20240103,143900,1000349100,10950,10950,10950,10950,150
|
|
20240103,143800,998706600,10960,10960,10960,10960,264
|
|
20240103,143700,995813160,10960,10960,10960,10960,19
|
|
20240103,143600,995604920,10960,10960,10960,10960,0
|
|
20240103,143500,995604920,10960,10960,10960,10960,0
|
|
20240103,143400,995604920,10960,10960,10960,10960,1
|
|
20240103,143300,995593960,10960,10960,10960,10960,0
|
|
20240103,143200,995593960,10960,10960,10960,10960,0
|
|
20240103,143100,995593960,10960,10960,10960,10960,0
|
|
20240103,143000,995593960,10960,10960,10960,10960,0
|
|
20240103,142900,995593960,10960,10960,10960,10960,0
|
|
20240103,142800,995593960,10960,10960,10960,10960,43
|
|
20240103,142700,995122680,10960,10960,10960,10960,0
|
|
20240103,142600,995122680,10960,10960,10960,10960,50
|
|
20240103,142500,994574680,10960,10980,10980,10960,187
|
|
20240103,142400,992523160,10960,10960,10960,10960,0
|
|
20240103,142300,992523160,10960,10960,10960,10960,0
|
|
20240103,142200,992523160,10960,10960,10960,10960,650
|
|
20240103,142100,985399160,10960,10970,10970,10960,31
|
|
20240103,142000,985059220,10970,10970,10970,10970,50
|
|
20240103,141900,984510720,10980,10980,10980,10980,0
|
|
20240103,141800,984510720,10980,10980,10980,10980,38
|
|
20240103,141700,984093480,10980,10980,10980,10980,30
|
|
20240103,141600,983764080,10990,10990,10990,10990,1
|
|
20240103,141500,983753090,10990,10990,10990,10990,0
|
|
20240103,141400,983753090,10990,10980,10990,10980,100
|
|
20240103,141300,982654390,10980,10980,10980,10980,107
|
|
20240103,141200,981479530,10960,10980,10980,10960,215
|
|
20240103,141100,979121290,10960,10960,10960,10960,30
|
|
20240103,141000,978792490,10960,10960,10980,10960,455
|
|
20240103,140900,973803690,10960,10990,10990,10960,15
|
|
20240103,140800,973639260,10960,10960,10960,10960,0
|
|
20240103,140700,973639260,10960,10960,10960,10960,197
|
|
20240103,140600,971480140,10960,10960,10960,10960,109
|
|
20240103,140500,970285500,10960,10960,10960,10960,100
|
|
20240103,140400,969189500,10960,10960,10960,10960,50
|
|
20240103,140300,968641500,10980,10970,10980,10970,138
|
|
20240103,140200,967127630,10970,10970,10970,10970,0
|
|
20240103,140100,967127630,10970,10970,10970,10970,10
|
|
20240103,140000,967017930,10970,10970,10970,10970,20
|
|
20240103,135900,966798530,10960,10970,10990,10960,36
|
|
20240103,135800,966403680,10970,10970,10970,10970,1
|
|
20240103,135700,966392710,10980,10980,10980,10980,0
|
|
20240103,135600,966392710,10980,10980,10980,10980,1
|
|
20240103,135500,966381730,10990,10990,10990,10990,89
|
|
20240103,135400,965403620,10990,10960,10990,10960,837
|
|
20240103,135300,956208490,10950,10950,10950,10950,80
|
|
20240103,135200,955332490,10950,10950,10950,10950,20
|
|
20240103,135100,955113490,10950,10950,10950,10950,115
|
|
20240103,135000,953854240,10950,10950,10950,10950,70
|
|
20240103,134900,953087740,10950,10950,10950,10950,1
|
|
20240103,134800,953076790,10950,10950,10950,10950,0
|
|
20240103,134700,953076790,10950,10950,10950,10950,3
|
|
20240103,134600,953043940,10940,10940,10940,10940,205
|
|
20240103,134500,950801240,10960,10960,10960,10960,1
|
|
20240103,134400,950790280,10960,10950,10960,10950,100
|
|
20240103,134300,949695150,10950,10930,10950,10930,61
|
|
20240103,134200,949028020,10930,10930,10930,10930,0
|
|
20240103,134100,949028020,10930,10930,10930,10930,43
|
|
20240103,134000,948558030,10940,10940,10940,10940,5
|
|
20240103,133900,948503330,10950,10950,10950,10950,5
|
|
20240103,133800,948448580,10960,10930,10970,10930,90
|
|
20240103,133700,947461740,10930,10930,10930,10930,1
|
|
20240103,133600,947450810,10950,10950,10950,10950,3
|
|
20240103,133500,947417960,10920,10920,10920,10920,186
|
|
20240103,133400,945386840,10920,10930,10930,10920,200
|
|
20240103,133300,943202440,10940,10940,10940,10940,0
|
|
20240103,133200,943202440,10940,10940,10940,10940,84
|
|
20240103,133100,942283480,10940,10940,10940,10940,0
|
|
20240103,133000,942283480,10940,10940,10940,10940,0
|
|
20240103,132900,942283480,10940,10940,10940,10940,0
|
|
20240103,132800,942283480,10940,10940,10940,10940,0
|
|
20240103,132700,942283480,10940,10940,10940,10940,0
|
|
20240103,132600,942283480,10940,10940,10940,10940,0
|
|
20240103,132500,942283480,10940,10940,10940,10940,0
|
|
20240103,132400,942283480,10940,10940,10940,10940,50
|
|
20240103,132300,941736480,10930,10930,10930,10930,73
|
|
20240103,132200,940938590,10930,10930,10930,10930,10
|
|
20240103,132100,940829290,10940,10940,10940,10940,0
|
|
20240103,132000,940829290,10940,10930,10940,10920,56
|
|
20240103,131900,940217360,10940,10950,10950,10930,21
|
|
20240103,131800,939987730,10970,10970,10970,10970,5
|
|
20240103,131700,939932880,10970,10970,10970,10970,150
|
|
20240103,131600,938287380,10970,10970,10970,10970,45
|
|
20240103,131500,937793730,10940,10940,10940,10940,275
|
|
20240103,131400,934785230,10940,10920,10940,10910,806
|
|
20240103,131300,925984040,10930,10930,10930,10930,0
|
|
20240103,131200,925984040,10930,10930,10930,10930,44
|
|
20240103,131100,925503120,10930,10930,10930,10930,141
|
|
20240103,131000,923961990,10930,10930,10930,10930,11
|
|
20240103,130900,923841760,10930,10930,10930,10930,0
|
|
20240103,130800,923841760,10930,10930,10930,10930,310
|
|
20240103,130700,920453460,10940,10940,10940,10940,231
|
|
20240103,130600,917926320,10970,10960,10970,10960,50
|
|
20240103,130500,917378280,10940,10940,10940,10940,1
|
|
20240103,130400,917367340,10960,10960,10960,10960,50
|
|
20240103,130300,916819340,10960,10960,10960,10960,0
|
|
20240103,130200,916819340,10960,10940,10960,10940,135
|
|
20240103,130100,915342100,10960,10960,10960,10960,0
|
|
20240103,130000,915342100,10960,10960,10960,10960,18
|
|
20240103,125900,915144820,10940,10940,10940,10940,1
|
|
20240103,125800,915133880,10960,10960,10960,10960,200
|
|
20240103,125700,912941880,10960,10960,10960,10960,1
|
|
20240103,125600,912930920,10940,10940,10940,10940,29
|
|
20240103,125500,912613660,10940,10940,10940,10940,50
|
|
20240103,125400,912066660,10940,10940,10940,10940,18
|
|
20240103,125300,911869740,10940,10940,10940,10940,0
|
|
20240103,125200,911869740,10940,10940,10940,10940,0
|
|
20240103,125100,911869740,10940,10940,10940,10940,0
|
|
20240103,125000,911869740,10940,10930,10940,10930,305
|
|
20240103,124900,908536050,10920,10920,10920,10920,212
|
|
20240103,124800,906221010,10920,10920,10920,10920,0
|
|
20240103,124700,906221010,10920,10920,10920,10920,0
|
|
20240103,124600,906221010,10920,10920,10920,10920,109
|
|
20240103,124500,905030730,10920,10920,10920,10920,10
|
|
20240103,124400,904921530,10910,10910,10910,10910,5
|
|
20240103,124300,904866980,10920,10920,10920,10920,1
|
|
20240103,124200,904856060,10910,10910,10910,10910,209
|
|
20240103,124100,902575870,10910,10910,10910,10910,10
|
|
20240103,124000,902466770,10910,10910,10910,10910,3
|
|
20240103,123900,902434040,10910,10910,10910,10910,2
|
|
20240103,123800,902412220,10890,10890,10890,10890,20
|
|
20240103,123700,902194420,10890,10910,10910,10890,1897
|
|
20240103,123600,881519120,10910,10910,10910,10910,0
|
|
20240103,123500,881519120,10910,10910,10910,10910,0
|
|
20240103,123400,881519120,10910,10910,10910,10910,51
|
|
20240103,123300,880962710,10910,10910,10910,10910,155
|
|
20240103,123200,879271660,10910,10910,10910,10910,5
|
|
20240103,123100,879217110,10900,10900,10900,10900,37
|
|
20240103,123000,878813810,10900,10900,10900,10900,80
|
|
20240103,122900,877941810,10910,10910,10910,10910,92
|
|
20240103,122800,876938090,10910,10910,10910,10910,0
|
|
20240103,122700,876938090,10910,10910,10910,10910,187
|
|
20240103,122600,874897920,10910,10910,10910,10910,0
|
|
20240103,122500,874897920,10910,10910,10910,10910,0
|
|
20240103,122400,874897920,10910,10910,10910,10910,10
|
|
20240103,122300,874788820,10920,10920,10920,10920,100
|
|
20240103,122200,873696820,10920,10920,10920,10920,35
|
|
20240103,122100,873314620,10910,10910,10910,10910,0
|
|
20240103,122000,873314620,10910,10920,10920,10910,22
|
|
20240103,121900,873074500,10920,10910,10920,10910,935
|
|
20240103,121800,862873320,10910,10910,10910,10910,1
|
|
20240103,121700,862862410,10910,10910,10910,10910,2
|
|
20240103,121600,862840590,10920,10920,10920,10910,66
|
|
20240103,121500,862119930,10920,10920,10920,10920,0
|
|
20240103,121400,862119930,10920,10920,10920,10920,50
|
|
20240103,121300,861573930,10920,10920,10920,10920,295
|
|
20240103,121200,858352530,10930,10930,10930,10930,0
|
|
20240103,121100,858352530,10930,10930,10930,10930,229
|
|
20240103,121000,855849560,10930,10930,10930,10930,1
|
|
20240103,120900,855838630,10930,10930,10930,10930,16
|
|
20240103,120800,855663750,10930,10930,10930,10930,39
|
|
20240103,120700,855237480,10930,10930,10930,10930,0
|
|
20240103,120600,855237480,10930,10930,10930,10930,0
|
|
20240103,120500,855237480,10930,10930,10930,10930,0
|
|
20240103,120400,855237480,10930,10930,10930,10930,19
|
|
20240103,120300,855029810,10930,10930,10930,10930,328
|
|
20240103,120200,851444770,10940,10940,10940,10940,102
|
|
20240103,120100,850328890,10940,10940,10940,10940,10
|
|
20240103,120000,850219490,10940,10940,10940,10940,216
|
|
20240103,115900,847856450,10950,10950,10950,10950,3
|
|
20240103,115800,847823600,10940,10940,10940,10940,0
|
|
20240103,115700,847823600,10940,10940,10940,10940,27
|
|
20240103,115600,847528220,10940,10950,10950,10940,61
|
|
20240103,115500,846860870,10950,10960,10960,10950,475
|
|
20240103,115400,841658470,10970,10970,10970,10970,34
|
|
20240103,115300,841285490,10970,10970,10970,10970,10
|
|
20240103,115200,841175790,10960,10960,10960,10960,0
|
|
20240103,115100,841175790,10960,10960,10960,10960,0
|
|
20240103,115000,841175790,10960,10960,10960,10960,0
|
|
20240103,114900,841175790,10960,10960,10960,10960,12
|
|
20240103,114800,841044270,10960,10960,10960,10960,0
|
|
20240103,114700,841044270,10960,10960,10960,10960,0
|
|
20240103,114600,841044270,10960,10970,10970,10960,607
|
|
20240103,114500,834390350,10980,10980,10980,10980,73
|
|
20240103,114400,833588810,10980,10980,10980,10980,1
|
|
20240103,114300,833577830,10970,10970,10970,10970,0
|
|
20240103,114200,833577830,10970,10970,10970,10970,0
|
|
20240103,114100,833577830,10970,10970,10970,10970,0
|
|
20240103,114000,833577830,10970,10970,11000,10970,323
|
|
20240103,113900,830034490,10990,10990,10990,10990,18
|
|
20240103,113800,829836670,10990,10990,10990,10990,1
|
|
20240103,113700,829825680,11010,11010,11010,11010,0
|
|
20240103,113600,829825680,11010,11010,11010,11010,0
|
|
20240103,113500,829825680,11010,11010,11010,11010,1
|
|
20240103,113400,829814670,11010,10990,11010,10990,150
|
|
20240103,113300,828165220,10970,10970,10970,10970,38
|
|
20240103,113200,827748360,10960,10970,10970,10960,133
|
|
20240103,113100,826290480,10960,10960,10960,10960,0
|
|
20240103,113000,826290480,10960,10960,10960,10960,0
|
|
20240103,112900,826290480,10960,10960,10960,10960,1
|
|
20240103,112800,826279520,10970,10970,10970,10970,0
|
|
20240103,112700,826279520,10970,10970,10970,10970,48
|
|
20240103,112600,825752960,10970,10960,10970,10960,11
|
|
20240103,112500,825632310,10950,10950,10950,10950,1
|
|
20240103,112400,825621360,10950,10950,10950,10950,31
|
|
20240103,112300,825281910,10930,10930,10930,10930,0
|
|
20240103,112200,825281910,10930,10940,10940,10930,4
|
|
20240103,112100,825238170,10940,10930,10940,10930,166
|
|
20240103,112000,823423770,10930,10940,10940,10930,136
|
|
20240103,111900,821937280,10930,10950,10950,10930,1128
|
|
20240103,111800,809597550,10950,10970,10970,10950,2089
|
|
20240103,111700,786705920,10970,10970,10970,10970,428
|
|
20240103,111600,782010760,10970,10980,10980,10970,21
|
|
20240103,111500,781780380,10980,10980,10980,10980,54
|
|
20240103,111400,781187460,10980,10980,10980,10980,83
|
|
20240103,111300,780276120,10990,10990,10990,10990,20
|
|
20240103,111200,780056320,10980,10990,10990,10980,63
|
|
20240103,111100,779364060,10990,11010,11010,10990,81
|
|
20240103,111000,778472360,11010,11010,11010,11000,80
|
|
20240103,110900,777591570,10990,10990,10990,10990,180
|
|
20240103,110800,775613370,10980,11000,11000,10980,1146
|
|
20240103,110700,763014460,11000,11010,11010,11000,43
|
|
20240103,110600,762541120,11000,11000,11010,11000,18
|
|
20240103,110500,762342970,11010,11000,11010,11000,61
|
|
20240103,110400,761671610,11000,11010,11010,11000,202
|
|
20240103,110300,759447610,11010,11020,11030,11000,265
|
|
20240103,110200,756530040,11030,11020,11030,11000,372
|
|
20240103,110100,752433320,11030,11040,11040,11030,73
|
|
20240103,110000,751628020,11040,11010,11050,11010,204
|
|
20240103,105900,749376420,11040,10990,11040,10990,1220
|
|
20240103,105800,735945680,10990,10970,10990,10970,20
|
|
20240103,105700,735725920,10990,10970,10990,10970,173
|
|
20240103,105600,733826720,10960,10960,10960,10960,0
|
|
20240103,105500,733826720,10960,10960,10960,10960,0
|
|
20240103,105400,733826720,10960,10960,10960,10960,0
|
|
20240103,105300,733826720,10960,10960,10960,10960,0
|
|
20240103,105200,733826720,10960,10960,10960,10960,100
|
|
20240103,105100,732730720,10950,10950,10950,10950,100
|
|
20240103,105000,731635720,10950,10950,10950,10950,129
|
|
20240103,104900,730223170,10950,10950,10950,10950,3
|
|
20240103,104800,730190320,10940,10970,10970,10940,29
|
|
20240103,104700,729872760,10960,10960,10970,10960,40
|
|
20240103,104600,729434260,10940,10940,10940,10940,48
|
|
20240103,104500,728909140,10930,10970,10970,10930,30
|
|
20240103,104400,728580840,10970,10970,10970,10970,200
|
|
20240103,104300,726386840,10980,10980,10980,10980,0
|
|
20240103,104200,726386840,10980,10890,10980,10890,319
|
|
20240103,104100,722896040,10890,10890,10890,10890,0
|
|
20240103,104000,722896040,10890,10890,10890,10890,40
|
|
20240103,103900,722460440,10880,10880,10880,10880,31
|
|
20240103,103800,722123160,10880,10880,10880,10880,9
|
|
20240103,103700,722025240,10880,10890,10890,10870,136
|
|
20240103,103600,720546580,10870,10870,10870,10870,12
|
|
20240103,103500,720416140,10880,10880,10880,10880,53
|
|
20240103,103400,719839500,10870,10880,10880,10870,2
|
|
20240103,103300,719817750,10860,10850,10860,10850,63
|
|
20240103,103200,719133610,10850,10860,10860,10850,210
|
|
20240103,103100,716854610,10850,10850,10850,10850,0
|
|
20240103,103000,716854610,10850,10850,10850,10850,0
|
|
20240103,102900,716854610,10850,10850,10850,10850,80
|
|
20240103,102800,715986610,10860,10850,10860,10850,1474
|
|
20240103,102700,699990010,10850,10870,10870,10850,1480
|
|
20240103,102600,683929380,10890,10890,10890,10890,6
|
|
20240103,102500,683864040,10880,10880,10880,10880,0
|
|
20240103,102400,683864040,10880,10870,10880,10870,200
|
|
20240103,102300,681689350,10880,10880,10880,10870,3
|
|
20240103,102200,681656720,10880,10880,10880,10850,867
|
|
20240103,102100,672235110,10880,10880,10880,10880,121
|
|
20240103,102000,670918630,10880,10880,10880,10880,175
|
|
20240103,101900,669014630,10880,10880,10880,10880,200
|
|
20240103,101800,666838630,10880,10880,10880,10880,0
|
|
20240103,101700,666838630,10880,10880,10880,10880,165
|
|
20240103,101600,665043430,10860,10880,10880,10860,252
|
|
20240103,101500,662302660,10860,10870,10870,10860,304
|
|
20240103,101400,659001120,10870,10870,10870,10870,10
|
|
20240103,101300,658892420,10880,10880,10880,10880,0
|
|
20240103,101200,658892420,10880,10840,10880,10840,196
|
|
20240103,101100,656764880,10840,10860,10860,10840,259
|
|
20240103,101000,653954320,10860,10840,10860,10840,14
|
|
20240103,100900,653802320,10840,10850,10870,10840,1949
|
|
20240103,100800,632671740,10850,10890,10890,10850,904
|
|
20240103,100700,622857880,10870,10880,10880,10870,426
|
|
20240103,100600,618226010,10870,10870,10870,10870,340
|
|
20240103,100500,614530210,10880,10860,10880,10860,494
|
|
20240103,100400,609162090,10870,10870,10870,10870,286
|
|
20240103,100300,606053270,10870,10890,10890,10860,3449
|
|
20240103,100200,568550970,10900,10900,10900,10900,317
|
|
20240103,100100,565095670,10900,10900,10900,10900,57
|
|
20240103,100000,564474370,10890,10890,10890,10890,208
|
|
20240103,095900,562209250,10890,10890,10890,10890,3
|
|
20240103,095800,562176580,10920,10920,10920,10920,0
|
|
20240103,095700,562176580,10920,10920,10920,10920,126
|
|
20240103,095600,560800660,10890,10920,10920,10890,266
|
|
20240103,095500,557898310,10880,10890,10910,10880,415
|
|
20240103,095400,553381530,10880,10940,10940,10880,2721
|
|
20240103,095300,523693320,10940,10940,10960,10930,109
|
|
20240103,095200,522501120,10930,10970,11000,10920,5321
|
|
20240103,095100,464201300,10980,11000,11000,10980,767
|
|
20240103,095000,455770230,11000,11000,11000,11000,371
|
|
20240103,094900,451689230,11000,11000,11000,11000,237
|
|
20240103,094800,449082230,11010,11010,11010,11000,929
|
|
20240103,094700,438858270,11010,11010,11010,11010,25
|
|
20240103,094600,438583020,11010,11010,11010,11010,112
|
|
20240103,094500,437349900,11010,11010,11010,11010,0
|
|
20240103,094400,437349900,11010,11020,11020,11010,5
|
|
20240103,094300,437294820,11020,11020,11020,11020,64
|
|
20240103,094200,436589540,11020,11040,11040,11020,40
|
|
20240103,094100,436148140,11040,11000,11040,11000,509
|
|
20240103,094000,430548820,11000,11010,11010,11000,700
|
|
20240103,093900,422848790,11000,11030,11050,11000,1835
|
|
20240103,093800,402638500,11040,11040,11040,11030,175
|
|
20240103,093700,400707900,11040,11040,11040,11040,24
|
|
20240103,093600,400442940,11040,11040,11040,11040,211
|
|
20240103,093500,398113500,11040,11040,11040,11040,110
|
|
20240103,093400,396899100,11030,11050,11050,11030,347
|
|
20240103,093300,393069290,11060,11060,11060,11050,28
|
|
20240103,093200,392759690,11030,11030,11030,11030,228
|
|
20240103,093100,390244850,11030,11060,11060,11030,20
|
|
20240103,093000,390024220,11030,11060,11060,11030,13
|
|
20240103,092900,389880530,11030,11040,11040,11030,459
|
|
20240103,092800,384817660,11030,11050,11050,11030,340
|
|
20240103,092700,381063910,11050,11060,11060,11050,378
|
|
20240103,092600,376883330,11070,11070,11070,11060,212
|
|
20240103,092500,374536500,11060,11050,11060,11050,1202
|
|
20240103,092400,361243570,11040,11030,11040,11030,197
|
|
20240103,092300,359068940,11020,11040,11040,11010,16
|
|
20240103,092200,358892620,11040,11040,11040,11010,53
|
|
20240103,092100,358309030,11010,11040,11040,11010,1375
|
|
20240103,092000,343155870,11040,11070,11070,11040,4398
|
|
20240103,091900,294555890,11070,11070,11070,11070,449
|
|
20240103,091800,289585460,11080,11110,11110,11070,2667
|
|
20240103,091700,260018980,11120,11110,11130,11110,230
|
|
20240103,091600,257461000,11120,11110,11120,11110,238
|
|
20240103,091500,254816450,11110,11140,11140,11110,777
|
|
20240103,091400,246174040,11140,11140,11140,11140,320
|
|
20240103,091300,242609240,11140,11150,11150,11140,212
|
|
20240103,091200,240246360,11150,11190,11190,11150,1126
|
|
20240103,091100,227681180,11190,11180,11190,11180,743
|
|
20240103,091000,219367020,11190,11140,11210,11140,2256
|
|
20240103,090900,194163710,11130,11130,11130,11130,56
|
|
20240103,090800,193540430,11120,11120,11120,11110,595
|
|
20240103,090700,186924040,11120,11120,11120,11120,344
|
|
20240103,090600,183098760,11120,11060,11120,11060,39
|
|
20240103,090500,182666470,11050,11140,11140,11050,203
|
|
20240103,090400,180408440,11140,11160,11160,11050,1590
|
|
20240103,090300,162686940,11150,11080,11300,11080,3161
|
|
20240103,090200,127323840,11030,11070,11080,11020,819
|
|
20240103,090100,118279370,11080,11000,11100,11000,4716
|
|
20240103,090000,66027840,11000,11030,11090,10950,4701
|