636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193300,1395309180,10880,10880,10880,10880,843
|
|
20240109,193200,1395309180,10880,10880,10880,10880,0
|
|
20240109,193100,1395309180,10880,10880,10880,10880,0
|
|
20240109,193000,1395309180,10880,10880,10880,10880,0
|
|
20240109,192900,1395309180,10880,10880,10880,10880,0
|
|
20240109,192800,1395309180,10880,10880,10880,10880,0
|
|
20240109,192700,1395309180,10880,10880,10880,10880,0
|
|
20240109,192600,1395309180,10880,10880,10880,10880,0
|
|
20240109,192500,1395309180,10880,10880,10880,10880,0
|
|
20240109,192400,1395309180,10880,10880,10880,10880,0
|
|
20240109,192300,1395309180,10880,10880,10880,10880,0
|
|
20240109,192200,1395309180,10880,10880,10880,10880,0
|
|
20240109,192100,1395309180,10880,10880,10880,10880,0
|
|
20240109,192000,1395309180,10880,10880,10880,10880,0
|
|
20240109,191900,1395309180,10880,10880,10880,10880,0
|
|
20240109,191800,1395309180,10880,10880,10880,10880,0
|
|
20240109,191700,1395309180,10880,10880,10880,10880,0
|
|
20240109,191600,1395309180,10880,10880,10880,10880,0
|
|
20240109,191500,1395309180,10880,10880,10880,10880,0
|
|
20240109,191400,1395309180,10880,10880,10880,10880,0
|
|
20240109,191300,1395309180,10880,10880,10880,10880,0
|
|
20240109,191200,1395309180,10880,10880,10880,10880,0
|
|
20240109,191100,1395309180,10880,10880,10880,10880,0
|
|
20240109,191000,1395309180,10880,10880,10880,10880,0
|
|
20240109,190900,1395309180,10880,10880,10880,10880,0
|
|
20240109,190800,1395309180,10880,10880,10880,10880,0
|
|
20240109,190700,1395309180,10880,10880,10880,10880,0
|
|
20240109,190600,1395309180,10880,10880,10880,10880,0
|
|
20240109,190500,1395309180,10880,10880,10880,10880,0
|
|
20240109,190400,1395309180,10880,10880,10880,10880,0
|
|
20240109,190300,1395309180,10880,10880,10880,10880,843
|
|
20240109,190200,1395309180,10880,10880,10880,10880,0
|
|
20240109,190100,1395309180,10880,10880,10880,10880,0
|
|
20240109,190000,1395309180,10880,10880,10880,10880,0
|
|
20240109,185900,1395309180,10880,10880,10880,10880,0
|
|
20240109,185800,1395309180,10880,10880,10880,10880,0
|
|
20240109,185700,1395309180,10880,10880,10880,10880,0
|
|
20240109,185600,1395309180,10880,10880,10880,10880,0
|
|
20240109,185500,1395309180,10880,10880,10880,10880,0
|
|
20240109,185400,1395309180,10880,10880,10880,10880,0
|
|
20240109,185300,1395309180,10880,10880,10880,10880,0
|
|
20240109,185200,1395309180,10880,10880,10880,10880,0
|
|
20240109,185100,1395309180,10880,10880,10880,10880,0
|
|
20240109,185000,1395309180,10880,10880,10880,10880,0
|
|
20240109,184900,1395309180,10880,10880,10880,10880,0
|
|
20240109,184800,1395309180,10880,10880,10880,10880,0
|
|
20240109,184700,1395309180,10880,10880,10880,10880,0
|
|
20240109,184600,1395309180,10880,10880,10880,10880,0
|
|
20240109,184500,1395309180,10880,10880,10880,10880,0
|
|
20240109,184400,1395309180,10880,10880,10880,10880,0
|
|
20240109,184300,1395309180,10880,10880,10880,10880,0
|
|
20240109,184200,1395309180,10880,10880,10880,10880,0
|
|
20240109,184100,1395309180,10880,10880,10880,10880,0
|
|
20240109,184000,1395309180,10880,10880,10880,10880,0
|
|
20240109,183900,1395309180,10880,10880,10880,10880,0
|
|
20240109,183800,1395309180,10880,10880,10880,10880,0
|
|
20240109,183700,1395309180,10880,10880,10880,10880,0
|
|
20240109,183600,1395309180,10880,10880,10880,10880,0
|
|
20240109,183500,1395309180,10880,10880,10880,10880,0
|
|
20240109,183400,1395309180,10880,10880,10880,10880,0
|
|
20240109,183300,1395309180,10880,10880,10880,10880,843
|
|
20240109,183200,1395309180,10880,10880,10880,10880,0
|
|
20240109,183100,1395309180,10880,10880,10880,10880,0
|
|
20240109,183000,1395309180,10880,10880,10880,10880,0
|
|
20240109,182900,1395309180,10880,10880,10880,10880,0
|
|
20240109,182800,1395309180,10880,10880,10880,10880,0
|
|
20240109,182700,1395309180,10880,10880,10880,10880,0
|
|
20240109,182600,1395309180,10880,10880,10880,10880,0
|
|
20240109,182500,1395309180,10880,10880,10880,10880,0
|
|
20240109,182400,1395309180,10880,10880,10880,10880,0
|
|
20240109,182300,1395309180,10880,10880,10880,10880,0
|
|
20240109,182200,1395309180,10880,10880,10880,10880,0
|
|
20240109,182100,1395309180,10880,10880,10880,10880,0
|
|
20240109,182000,1395309180,10880,10880,10880,10880,0
|
|
20240109,181900,1395309180,10880,10880,10880,10880,0
|
|
20240109,181800,1395309180,10880,10880,10880,10880,0
|
|
20240109,181700,1395309180,10880,10880,10880,10880,0
|
|
20240109,181600,1395309180,10880,10880,10880,10880,0
|
|
20240109,181500,1395309180,10880,10880,10880,10880,0
|
|
20240109,181400,1395309180,10880,10880,10880,10880,0
|
|
20240109,181300,1395309180,10880,10880,10880,10880,0
|
|
20240109,181200,1395309180,10880,10880,10880,10880,0
|
|
20240109,181100,1395309180,10880,10880,10880,10880,0
|
|
20240109,181000,1395309180,10880,10880,10880,10880,0
|
|
20240109,180900,1395309180,10880,10880,10880,10880,0
|
|
20240109,180800,1395309180,10880,10880,10880,10880,0
|
|
20240109,180700,1395309180,10880,10880,10880,10880,0
|
|
20240109,180600,1395309180,10880,10880,10880,10880,0
|
|
20240109,180500,1395309180,10880,10880,10880,10880,0
|
|
20240109,180400,1395309180,10880,10880,10880,10880,0
|
|
20240109,180300,1395309180,10880,10880,10880,10880,843
|
|
20240109,180200,1395309180,10880,10880,10880,10880,0
|
|
20240109,180100,1395309180,10880,10880,10880,10880,0
|
|
20240109,180000,1395309180,10880,10880,10880,10880,0
|
|
20240109,175900,1395309180,10880,10880,10880,10880,0
|
|
20240109,175800,1395309180,10880,10880,10880,10880,0
|
|
20240109,175700,1395309180,10880,10880,10880,10880,0
|
|
20240109,175600,1395309180,10880,10880,10880,10880,0
|
|
20240109,175500,1395309180,10880,10880,10880,10880,0
|
|
20240109,175400,1395309180,10880,10880,10880,10880,0
|
|
20240109,175300,1395309180,10880,10880,10880,10880,0
|
|
20240109,175200,1395309180,10880,10880,10880,10880,0
|
|
20240109,175100,1395309180,10880,10880,10880,10880,0
|
|
20240109,175000,1395309180,10880,10880,10880,10880,0
|
|
20240109,174900,1395309180,10880,10880,10880,10880,0
|
|
20240109,174800,1395309180,10880,10880,10880,10880,0
|
|
20240109,174700,1395309180,10880,10880,10880,10880,0
|
|
20240109,174600,1395309180,10880,10880,10880,10880,0
|
|
20240109,174500,1395309180,10880,10880,10880,10880,0
|
|
20240109,174400,1395309180,10880,10880,10880,10880,0
|
|
20240109,174300,1395309180,10880,10880,10880,10880,0
|
|
20240109,174200,1395309180,10880,10880,10880,10880,0
|
|
20240109,174100,1395309180,10880,10880,10880,10880,0
|
|
20240109,174000,1395309180,10880,10880,10880,10880,0
|
|
20240109,173900,1395309180,10880,10880,10880,10880,0
|
|
20240109,173800,1395309180,10880,10880,10880,10880,0
|
|
20240109,173700,1395309180,10880,10880,10880,10880,0
|
|
20240109,173600,1395309180,10880,10880,10880,10880,0
|
|
20240109,173500,1395309180,10880,10880,10880,10880,0
|
|
20240109,173400,1395309180,10880,10880,10880,10880,0
|
|
20240109,173300,1395309180,10880,10880,10880,10880,843
|
|
20240109,173200,1395309180,10880,10880,10880,10880,0
|
|
20240109,173100,1395309180,10880,10880,10880,10880,0
|
|
20240109,173000,1395309180,10880,10880,10880,10880,0
|
|
20240109,172900,1395309180,10880,10880,10880,10880,0
|
|
20240109,172800,1395309180,10880,10880,10880,10880,0
|
|
20240109,172700,1395309180,10880,10880,10880,10880,0
|
|
20240109,172600,1395309180,10880,10880,10880,10880,0
|
|
20240109,172500,1395309180,10880,10880,10880,10880,0
|
|
20240109,172400,1395309180,10880,10880,10880,10880,0
|
|
20240109,172300,1395309180,10880,10880,10880,10880,0
|
|
20240109,172200,1395309180,10880,10880,10880,10880,0
|
|
20240109,172100,1395309180,10880,10880,10880,10880,0
|
|
20240109,172000,1395309180,10880,10880,10880,10880,0
|
|
20240109,171900,1395309180,10880,10880,10880,10880,0
|
|
20240109,171800,1395309180,10880,10880,10880,10880,0
|
|
20240109,171700,1395309180,10880,10880,10880,10880,0
|
|
20240109,171600,1395309180,10880,10880,10880,10880,0
|
|
20240109,171500,1395309180,10880,10880,10880,10880,0
|
|
20240109,171400,1395309180,10880,10880,10880,10880,0
|
|
20240109,171300,1395309180,10880,10880,10880,10880,0
|
|
20240109,171200,1395309180,10880,10880,10880,10880,0
|
|
20240109,171100,1395309180,10880,10880,10880,10880,0
|
|
20240109,171000,1395309180,10880,10880,10880,10880,0
|
|
20240109,170900,1395309180,10880,10880,10880,10880,0
|
|
20240109,170800,1395309180,10880,10880,10880,10880,0
|
|
20240109,170700,1395309180,10880,10880,10880,10880,0
|
|
20240109,170600,1395309180,10880,10880,10880,10880,0
|
|
20240109,170500,1395309180,10880,10880,10880,10880,0
|
|
20240109,170400,1395309180,10880,10880,10880,10880,0
|
|
20240109,170300,1395309180,10880,10880,10880,10880,843
|
|
20240109,170200,1395309180,10880,10880,10880,10880,0
|
|
20240109,170100,1395309180,10880,10880,10880,10880,0
|
|
20240109,170000,1395309180,10880,10880,10880,10880,0
|
|
20240109,165900,1395309180,10880,10880,10880,10880,0
|
|
20240109,165800,1395309180,10880,10880,10880,10880,0
|
|
20240109,165700,1395309180,10880,10880,10880,10880,0
|
|
20240109,165600,1395309180,10880,10880,10880,10880,0
|
|
20240109,165500,1395309180,10880,10880,10880,10880,0
|
|
20240109,165400,1395309180,10880,10880,10880,10880,0
|
|
20240109,165300,1395309180,10880,10880,10880,10880,0
|
|
20240109,165200,1395309180,10880,10880,10880,10880,0
|
|
20240109,165100,1395309180,10880,10880,10880,10880,0
|
|
20240109,165000,1395309180,10880,10880,10880,10880,0
|
|
20240109,164900,1395309180,10880,10880,10880,10880,0
|
|
20240109,164800,1395309180,10880,10880,10880,10880,0
|
|
20240109,164700,1395309180,10880,10880,10880,10880,0
|
|
20240109,164600,1395309180,10880,10880,10880,10880,0
|
|
20240109,164500,1395309180,10880,10880,10880,10880,0
|
|
20240109,164400,1395309180,10880,10880,10880,10880,0
|
|
20240109,164300,1395309180,10880,10880,10880,10880,0
|
|
20240109,164200,1395309180,10880,10880,10880,10880,0
|
|
20240109,164100,1395309180,10880,10880,10880,10880,0
|
|
20240109,164000,1395309180,10880,10880,10880,10880,0
|
|
20240109,163900,1395309180,10880,10880,10880,10880,0
|
|
20240109,163800,1395309180,10880,10880,10880,10880,0
|
|
20240109,163700,1395309180,10880,10880,10880,10880,0
|
|
20240109,163600,1395309180,10880,10880,10880,10880,0
|
|
20240109,163500,1395309180,10880,10880,10880,10880,0
|
|
20240109,163400,1395309180,10880,10880,10880,10880,0
|
|
20240109,163300,1395309180,10880,10880,10880,10880,843
|
|
20240109,163200,1395309180,10880,10880,10880,10880,0
|
|
20240109,163100,1395309180,10880,10880,10880,10880,0
|
|
20240109,163000,1395309180,10880,10880,10880,10880,0
|
|
20240109,162900,1395309180,10880,10880,10880,10880,0
|
|
20240109,162800,1395309180,10880,10880,10880,10880,0
|
|
20240109,162700,1395309180,10880,10880,10880,10880,0
|
|
20240109,162600,1395309180,10880,10880,10880,10880,0
|
|
20240109,162500,1395309180,10880,10880,10880,10880,0
|
|
20240109,162400,1395309180,10880,10880,10880,10880,0
|
|
20240109,162300,1395309180,10880,10880,10880,10880,0
|
|
20240109,162200,1395309180,10880,10880,10880,10880,0
|
|
20240109,162100,1395309180,10880,10880,10880,10880,0
|
|
20240109,162000,1395309180,10880,10880,10880,10880,0
|
|
20240109,161900,1395309180,10880,10880,10880,10880,0
|
|
20240109,161800,1395309180,10880,10880,10880,10880,0
|
|
20240109,161700,1395309180,10880,10880,10880,10880,0
|
|
20240109,161600,1395309180,10880,10880,10880,10880,0
|
|
20240109,161500,1395309180,10880,10880,10880,10880,0
|
|
20240109,161400,1395309180,10880,10880,10880,10880,0
|
|
20240109,161300,1395309180,10880,10880,10880,10880,0
|
|
20240109,161200,1395309180,10880,10880,10880,10880,0
|
|
20240109,161100,1395309180,10880,10880,10880,10880,0
|
|
20240109,161000,1395309180,10880,10880,10880,10880,0
|
|
20240109,160900,1395309180,10880,10880,10880,10880,0
|
|
20240109,160800,1395309180,10880,10880,10880,10880,0
|
|
20240109,160700,1395309180,10880,10880,10880,10880,0
|
|
20240109,160600,1395309180,10880,10880,10880,10880,0
|
|
20240109,160500,1395309180,10880,10880,10880,10880,0
|
|
20240109,160400,1395309180,10880,10880,10880,10880,0
|
|
20240109,160300,1395309180,10880,10880,10880,10880,843
|
|
20240109,160200,1395309180,10880,10880,10880,10880,0
|
|
20240109,160100,1395309180,10880,10880,10880,10880,0
|
|
20240109,160000,1395309180,10880,10880,10880,10880,0
|
|
20240109,155900,1395309180,10880,10880,10880,10880,0
|
|
20240109,155800,1395309180,10880,10880,10880,10880,0
|
|
20240109,155700,1395309180,10880,10880,10880,10880,0
|
|
20240109,155600,1395309180,10880,10880,10880,10880,0
|
|
20240109,155500,1395309180,10880,10880,10880,10880,0
|
|
20240109,155400,1395309180,10880,10880,10880,10880,0
|
|
20240109,155300,1395309180,10880,10880,10880,10880,0
|
|
20240109,155200,1395309180,10880,10880,10880,10880,0
|
|
20240109,155100,1395309180,10880,10880,10880,10880,0
|
|
20240109,155000,1395309180,10880,10880,10880,10880,0
|
|
20240109,154900,1395309180,10880,10880,10880,10880,0
|
|
20240109,154800,1395309180,10880,10880,10880,10880,0
|
|
20240109,154700,1395309180,10880,10880,10880,10880,0
|
|
20240109,154600,1395309180,10880,10880,10880,10880,0
|
|
20240109,154500,1395309180,10880,10880,10880,10880,0
|
|
20240109,154400,1395309180,10880,10880,10880,10880,0
|
|
20240109,154300,1395309180,10880,10880,10880,10880,0
|
|
20240109,154200,1395309180,10880,10880,10880,10880,0
|
|
20240109,154100,1395309180,10880,10880,10880,10880,0
|
|
20240109,154000,1395309180,10880,10880,10880,10880,0
|
|
20240109,153900,1395309180,10880,10880,10880,10880,0
|
|
20240109,153800,1395309180,10880,10880,10880,10880,0
|
|
20240109,153700,1395309180,10880,10880,10880,10880,0
|
|
20240109,153600,1395309180,10880,10880,10880,10880,0
|
|
20240109,153500,1395309180,10880,10880,10880,10880,0
|
|
20240109,153400,1395309180,10880,10880,10880,10880,0
|
|
20240109,153300,1395309180,10880,10880,10880,10880,843
|
|
20240109,153200,1395309180,10880,10880,10880,10880,0
|
|
20240109,153100,1395309180,10880,10880,10880,10880,0
|
|
20240109,153000,1395309180,10880,10880,10880,10880,843
|
|
20240109,152900,1386137340,10920,10920,10920,10920,0
|
|
20240109,152800,1386137340,10920,10920,10920,10920,0
|
|
20240109,152700,1386137340,10920,10920,10920,10920,0
|
|
20240109,152600,1386137340,10920,10920,10920,10920,0
|
|
20240109,152500,1386137340,10920,10920,10920,10920,0
|
|
20240109,152400,1386137340,10920,10920,10920,10920,0
|
|
20240109,152300,1386137340,10920,10920,10920,10920,0
|
|
20240109,152200,1386137340,10920,10920,10920,10920,0
|
|
20240109,152100,1386137340,10920,10920,10920,10920,0
|
|
20240109,152000,1386137340,10920,10920,10920,10920,0
|
|
20240109,151900,1386137340,10920,10900,10920,10900,13
|
|
20240109,151800,1385995620,10900,10900,10900,10900,70
|
|
20240109,151700,1385232620,10900,10910,10910,10900,100
|
|
20240109,151600,1384141950,10910,10910,10910,10910,13
|
|
20240109,151500,1384000120,10910,10910,10910,10910,2
|
|
20240109,151400,1383978300,10900,10900,10900,10900,362
|
|
20240109,151300,1380032500,10910,10900,10910,10900,53
|
|
20240109,151200,1379454770,10900,10880,10900,10880,862
|
|
20240109,151100,1370070330,10860,10870,10870,10860,211
|
|
20240109,151000,1367776770,10870,10870,10870,10870,2
|
|
20240109,150900,1367755030,10850,10850,10850,10850,32
|
|
20240109,150800,1367407830,10850,10850,10850,10850,0
|
|
20240109,150700,1367407830,10850,10870,10870,10850,318
|
|
20240109,150600,1363956710,10860,10860,10870,10860,36
|
|
20240109,150500,1363565680,10880,10860,10880,10860,12
|
|
20240109,150400,1363435320,10850,10860,10860,10850,200
|
|
20240109,150300,1361265310,10880,10880,10880,10880,0
|
|
20240109,150200,1361265310,10880,10880,10880,10880,29
|
|
20240109,150100,1360949790,10850,10900,10900,10850,921
|
|
20240109,150000,1350944220,10880,10880,10880,10880,1
|
|
20240109,145900,1350933340,10900,10900,10900,10900,2
|
|
20240109,145800,1350911540,10890,10880,10890,10880,118
|
|
20240109,145700,1349627200,10890,10870,10890,10870,339
|
|
20240109,145600,1345936070,10890,10890,10890,10890,0
|
|
20240109,145500,1345936070,10890,10890,10890,10890,8
|
|
20240109,145400,1345848950,10890,10880,10890,10880,23
|
|
20240109,145300,1345598490,10840,10850,10850,10840,455
|
|
20240109,145200,1340662180,10870,10870,10870,10870,0
|
|
20240109,145100,1340662180,10870,10870,10870,10870,0
|
|
20240109,145000,1340662180,10870,10850,10890,10850,205
|
|
20240109,144900,1338431120,10850,10850,10850,10850,40
|
|
20240109,144800,1337997120,10850,10850,10850,10850,0
|
|
20240109,144700,1337997120,10850,10850,10850,10850,0
|
|
20240109,144600,1337997120,10850,10860,10860,10850,31
|
|
20240109,144500,1337660760,10870,10870,10870,10870,30
|
|
20240109,144400,1337334660,10870,10870,10870,10870,100
|
|
20240109,144300,1336247660,10890,10850,10890,10850,203
|
|
20240109,144200,1334042510,10840,10840,10840,10840,19
|
|
20240109,144100,1333836550,10850,10840,10850,10840,32
|
|
20240109,144000,1333489620,10840,10850,10850,10840,494
|
|
20240109,143900,1328130660,10850,10850,10850,10850,0
|
|
20240109,143800,1328130660,10850,10850,10850,10850,1
|
|
20240109,143700,1328119810,10850,10860,10860,10850,552
|
|
20240109,143600,1322125120,10860,10860,10860,10860,0
|
|
20240109,143500,1322125120,10860,10860,10860,10860,0
|
|
20240109,143400,1322125120,10860,10860,10860,10860,39
|
|
20240109,143300,1321701580,10860,10860,10860,10860,24
|
|
20240109,143200,1321440940,10860,10860,10860,10860,100
|
|
20240109,143100,1320354940,10870,10870,10870,10870,0
|
|
20240109,143000,1320354940,10870,10870,10870,10870,37
|
|
20240109,142900,1319952750,10870,10870,10870,10870,1
|
|
20240109,142800,1319941880,10880,10880,10880,10880,197
|
|
20240109,142700,1317798520,10860,10860,10860,10860,13
|
|
20240109,142600,1317657340,10880,10880,10880,10880,95
|
|
20240109,142500,1316623740,10850,10850,10850,10850,216
|
|
20240109,142400,1314280140,10860,10860,10860,10860,14
|
|
20240109,142300,1314128100,10850,10870,10870,10850,975
|
|
20240109,142200,1303539090,10870,10870,10870,10870,105
|
|
20240109,142100,1302397740,10860,10860,10860,10860,0
|
|
20240109,142000,1302397740,10860,10870,10880,10860,96
|
|
20240109,141900,1301354480,10870,10870,10870,10860,1068
|
|
20240109,141800,1289750190,10880,10880,10880,10880,79
|
|
20240109,141700,1288890670,10880,10880,10880,10880,0
|
|
20240109,141600,1288890670,10880,10880,10880,10880,100
|
|
20240109,141500,1287802670,10890,10890,10890,10890,41
|
|
20240109,141400,1287356180,10880,10880,10880,10880,0
|
|
20240109,141300,1287356180,10880,10880,10880,10880,21
|
|
20240109,141200,1287127700,10890,10890,10890,10880,67
|
|
20240109,141100,1286398170,10880,10880,10890,10880,16
|
|
20240109,141000,1286224060,10890,10890,10890,10890,15
|
|
20240109,140900,1286060710,10880,10880,10880,10880,0
|
|
20240109,140800,1286060710,10880,10880,10880,10880,0
|
|
20240109,140700,1286060710,10880,10870,10880,10870,4
|
|
20240109,140600,1286017200,10880,10880,10880,10880,18
|
|
20240109,140500,1285821360,10880,10880,10880,10880,1
|
|
20240109,140400,1285810480,10880,10880,10880,10880,1
|
|
20240109,140300,1285799600,10880,10880,10880,10880,0
|
|
20240109,140200,1285799600,10880,10860,10880,10850,450
|
|
20240109,140100,1280913420,10860,10860,10860,10860,156
|
|
20240109,140000,1279219260,10860,10860,10860,10860,5
|
|
20240109,135900,1279164960,10860,10860,10860,10860,0
|
|
20240109,135800,1279164960,10860,10870,10870,10860,25
|
|
20240109,135700,1278893260,10870,10870,10870,10870,5
|
|
20240109,135600,1278838910,10860,10860,10860,10860,338
|
|
20240109,135500,1275168230,10860,10870,10870,10860,4
|
|
20240109,135400,1275124770,10870,10890,10890,10870,25
|
|
20240109,135300,1274852890,10900,10910,10910,10900,18
|
|
20240109,135200,1274656530,10910,10910,10910,10910,0
|
|
20240109,135100,1274656530,10910,10880,10920,10880,50
|
|
20240109,135000,1274112460,10920,10920,10920,10920,0
|
|
20240109,134900,1274112460,10920,10920,10920,10920,0
|
|
20240109,134800,1274112460,10920,10870,10920,10870,3
|
|
20240109,134700,1274079750,10850,10850,10850,10850,0
|
|
20240109,134600,1274079750,10850,10850,10850,10850,72
|
|
20240109,134500,1273298550,10850,10850,10850,10850,326
|
|
20240109,134400,1269761450,10850,10870,10870,10850,1208
|
|
20240109,134300,1256649990,10870,10880,10880,10870,237
|
|
20240109,134200,1254071450,10870,10870,10870,10870,0
|
|
20240109,134100,1254071450,10870,10870,10870,10870,1
|
|
20240109,134000,1254060580,10870,10880,10880,10870,26
|
|
20240109,133900,1253777790,10920,10920,10920,10920,0
|
|
20240109,133800,1253777790,10920,10920,10920,10920,0
|
|
20240109,133700,1253777790,10920,10920,10920,10920,0
|
|
20240109,133600,1253777790,10920,10890,10920,10890,5
|
|
20240109,133500,1253723220,10870,10870,10870,10870,663
|
|
20240109,133400,1246516410,10870,10870,10870,10870,70
|
|
20240109,133300,1245755510,10870,10870,10870,10860,145
|
|
20240109,133200,1244180700,10870,10860,10870,10860,50
|
|
20240109,133100,1243637610,10860,10860,10870,10850,385
|
|
20240109,133000,1239457310,10860,10860,10860,10860,32
|
|
20240109,132900,1239109790,10860,10860,10860,10860,10
|
|
20240109,132800,1239001190,10860,10860,10860,10860,5
|
|
20240109,132700,1238946890,10860,10860,10860,10860,457
|
|
20240109,132600,1233983870,10870,10870,10870,10870,9
|
|
20240109,132500,1233886040,10900,10870,10900,10870,11
|
|
20240109,132400,1233766170,10900,10870,10900,10870,20
|
|
20240109,132300,1233548480,10880,10870,10880,10860,674
|
|
20240109,132200,1226223320,10880,10880,10880,10880,22
|
|
20240109,132100,1225983960,10870,10870,10870,10870,60
|
|
20240109,132000,1225331760,10880,10880,10880,10880,367
|
|
20240109,131900,1221338800,10890,10890,10890,10890,0
|
|
20240109,131800,1221338800,10890,10900,10900,10890,508
|
|
20240109,131700,1215805890,10900,10900,10900,10900,99
|
|
20240109,131600,1214726790,10900,10900,10900,10900,109
|
|
20240109,131500,1213538690,10900,10900,10900,10900,0
|
|
20240109,131400,1213538690,10900,10900,10900,10900,0
|
|
20240109,131300,1213538690,10900,10900,10900,10900,0
|
|
20240109,131200,1213538690,10900,10900,10900,10900,7
|
|
20240109,131100,1213462390,10920,10920,10920,10920,0
|
|
20240109,131000,1213462390,10920,10920,10920,10920,14
|
|
20240109,130900,1213309510,10930,10930,10930,10930,0
|
|
20240109,130800,1213309510,10930,10910,10930,10910,50
|
|
20240109,130700,1212763050,10930,10890,10930,10890,13
|
|
20240109,130600,1212621180,10890,10890,10890,10890,130
|
|
20240109,130500,1211205480,10890,10900,10900,10890,2188
|
|
20240109,130400,1187367690,10910,10920,10920,10910,776
|
|
20240109,130300,1178897060,10930,10930,10930,10930,0
|
|
20240109,130200,1178897060,10930,10930,10930,10930,0
|
|
20240109,130100,1178897060,10930,10930,10930,10930,130
|
|
20240109,130000,1177476160,10930,10940,10940,10930,77
|
|
20240109,125900,1176634050,10940,10940,10940,10940,110
|
|
20240109,125800,1175430650,10960,10950,10970,10950,23
|
|
20240109,125700,1175178560,10940,10940,10970,10940,101
|
|
20240109,125600,1174073550,10940,10940,10940,10940,1
|
|
20240109,125500,1174062610,10940,10940,10970,10920,109
|
|
20240109,125400,1172871830,10940,10940,10940,10940,0
|
|
20240109,125300,1172871830,10940,10920,10940,10920,361
|
|
20240109,125200,1168923400,10920,10920,10920,10920,60
|
|
20240109,125100,1168268200,10930,10930,10930,10930,36
|
|
20240109,125000,1167874720,10930,10930,10930,10930,0
|
|
20240109,124900,1167874720,10930,10960,10980,10930,261
|
|
20240109,124800,1165014780,10940,10940,10970,10910,393
|
|
20240109,124700,1160722720,10930,10940,10970,10930,207
|
|
20240109,124600,1158452500,10900,10900,10900,10900,0
|
|
20240109,124500,1158452500,10900,10930,10930,10900,673
|
|
20240109,124400,1151104070,10940,10940,10940,10940,0
|
|
20240109,124300,1151104070,10940,10940,10940,10940,0
|
|
20240109,124200,1151104070,10940,10920,10940,10910,73
|
|
20240109,124100,1150307340,10930,10930,10930,10930,4
|
|
20240109,124000,1150263620,10920,10920,10930,10920,201
|
|
20240109,123900,1148068310,10900,10900,10900,10900,141
|
|
20240109,123800,1146531410,10900,10910,10910,10900,1963
|
|
20240109,123700,1125131850,10910,10920,10920,10910,250
|
|
20240109,123600,1122402350,10920,10920,10920,10920,12
|
|
20240109,123500,1122271310,10920,10900,10920,10900,270
|
|
20240109,123400,1119327250,10910,10950,10950,10910,925
|
|
20240109,123300,1109235430,10980,10920,10980,10910,1036
|
|
20240109,123200,1097924990,10930,10950,10950,10930,23
|
|
20240109,123100,1097673480,10960,10920,10960,10920,665
|
|
20240109,123000,1090409140,10930,10930,10930,10930,25
|
|
20240109,122900,1090135890,10930,10930,10930,10930,870
|
|
20240109,122800,1080626790,10940,10940,10940,10940,100
|
|
20240109,122700,1079532790,10940,10940,10940,10940,17
|
|
20240109,122600,1079346810,10940,10940,10940,10940,102
|
|
20240109,122500,1078230930,10940,10940,10940,10940,6
|
|
20240109,122400,1078165290,10940,10940,10940,10940,46
|
|
20240109,122300,1077662050,10930,10940,10940,10930,419
|
|
20240109,122200,1073080170,10940,10940,10940,10940,0
|
|
20240109,122100,1073080170,10940,10960,10960,10940,1664
|
|
20240109,122000,1054853960,10960,10960,10960,10960,0
|
|
20240109,121900,1054853960,10960,10960,10960,10960,0
|
|
20240109,121800,1054853960,10960,10960,10960,10960,50
|
|
20240109,121700,1054305960,10960,10960,10960,10960,0
|
|
20240109,121600,1054305960,10960,10960,10960,10960,11
|
|
20240109,121500,1054185400,10960,10970,10970,10950,2120
|
|
20240109,121400,1030946380,10970,10970,10970,10970,362
|
|
20240109,121300,1026975240,10970,10970,10970,10970,50
|
|
20240109,121200,1026426740,10970,10970,10970,10970,102
|
|
20240109,121100,1025307800,10970,10970,10970,10970,25
|
|
20240109,121000,1025033550,10970,10980,10980,10970,800
|
|
20240109,120900,1016257540,10990,10990,10990,10990,0
|
|
20240109,120800,1016257540,10990,10990,10990,10990,0
|
|
20240109,120700,1016257540,10990,10990,10990,10990,0
|
|
20240109,120600,1016257540,10990,10990,10990,10990,15
|
|
20240109,120500,1016092690,10990,10990,10990,10990,0
|
|
20240109,120400,1016092690,10990,10990,10990,10990,0
|
|
20240109,120300,1016092690,10990,10990,10990,10990,5
|
|
20240109,120200,1016037740,10990,10990,10990,10990,0
|
|
20240109,120100,1016037740,10990,10990,10990,10990,0
|
|
20240109,120000,1016037740,10990,10990,10990,10990,14
|
|
20240109,115900,1015883880,10970,10970,10970,10970,0
|
|
20240109,115800,1015883880,10970,10970,10970,10970,72
|
|
20240109,115700,1015094040,10970,10970,10970,10970,0
|
|
20240109,115600,1015094040,10970,10970,10970,10970,1450
|
|
20240109,115500,999187540,10970,10970,10970,10970,320
|
|
20240109,115400,995677140,10970,10970,10970,10970,308
|
|
20240109,115300,992298380,10960,10960,10960,10960,0
|
|
20240109,115200,992298380,10960,10960,10960,10960,0
|
|
20240109,115100,992298380,10960,10990,10990,10960,600
|
|
20240109,115000,985718570,10980,10980,10980,10980,41
|
|
20240109,114900,985268390,10980,10980,10980,10980,431
|
|
20240109,114800,980536010,10980,10980,10980,10980,0
|
|
20240109,114700,980536010,10980,10980,10980,10980,65
|
|
20240109,114600,979822310,10990,10990,10990,10990,51
|
|
20240109,114500,979261820,10990,11000,11000,10990,1777
|
|
20240109,114400,959726400,11010,11010,11010,11010,47
|
|
20240109,114300,959208930,11000,11000,11000,11000,50
|
|
20240109,114200,958658930,11010,11010,11010,11010,52
|
|
20240109,114100,958086410,11010,11010,11010,11010,118
|
|
20240109,114000,956787230,11010,11010,11010,11010,84
|
|
20240109,113900,955862390,11010,11010,11010,11010,25
|
|
20240109,113800,955587140,11010,11010,11010,11010,60
|
|
20240109,113700,954926540,11010,11010,11010,11010,215
|
|
20240109,113600,952559390,11010,11010,11010,11010,82
|
|
20240109,113500,951656570,11010,11030,11030,11010,70
|
|
20240109,113400,950885550,11040,11020,11050,11020,71
|
|
20240109,113300,950102900,11020,11020,11020,11020,0
|
|
20240109,113200,950102900,11020,11020,11020,11020,54
|
|
20240109,113100,949507820,11020,11020,11020,11020,0
|
|
20240109,113000,949507820,11020,11010,11020,11010,100
|
|
20240109,112900,948405830,11020,11020,11020,11020,0
|
|
20240109,112800,948405830,11020,11020,11020,11020,10
|
|
20240109,112700,948295630,10990,10990,10990,10990,11
|
|
20240109,112600,948174740,10990,10990,10990,10990,0
|
|
20240109,112500,948174740,10990,11000,11000,10990,100
|
|
20240109,112400,947075530,11020,11020,11020,11020,5
|
|
20240109,112300,947020430,11000,11000,11000,11000,82
|
|
20240109,112200,946118430,11000,11020,11020,11000,406
|
|
20240109,112100,941650600,11030,11030,11030,11030,10
|
|
20240109,112000,941540300,11030,11030,11030,11030,130
|
|
20240109,111900,940106400,11030,11030,11030,11030,78
|
|
20240109,111800,939246060,11050,11030,11050,11030,86
|
|
20240109,111700,938297260,11070,11070,11070,11070,1
|
|
20240109,111600,938286190,11070,11030,11070,11030,384
|
|
20240109,111500,934038470,11030,11030,11030,11030,13
|
|
20240109,111400,933895080,11030,11020,11030,11020,120
|
|
20240109,111300,932572480,11030,10990,11030,10990,2004
|
|
20240109,111200,910545770,10980,10980,10980,10980,569
|
|
20240109,111100,904298150,10980,10970,10980,10960,2229
|
|
20240109,111000,879849690,10970,10970,10970,10970,78
|
|
20240109,110900,878994030,10960,10960,10960,10960,8
|
|
20240109,110800,878906350,10970,10980,10980,10970,558
|
|
20240109,110700,872784990,10980,10990,10990,10980,373
|
|
20240109,110600,868686290,10970,10970,10970,10970,0
|
|
20240109,110500,868686290,10970,10980,10980,10970,112
|
|
20240109,110400,867457540,10980,10980,10980,10980,320
|
|
20240109,110300,863943940,10990,10980,10990,10980,229
|
|
20240109,110200,861427700,10990,10980,10990,10980,183
|
|
20240109,110100,859418180,10990,10980,10990,10980,1204
|
|
20240109,110000,846188560,10980,10970,10980,10970,1052
|
|
20240109,105900,834637710,10970,10970,10970,10960,649
|
|
20240109,105800,827519380,10970,10970,10970,10970,209
|
|
20240109,105700,825226650,10980,10970,10980,10970,130
|
|
20240109,105600,823800050,10970,10980,10980,10970,343
|
|
20240109,105500,820034910,10990,10990,10990,10990,10
|
|
20240109,105400,819925010,10990,10980,10990,10980,610
|
|
20240109,105300,813227030,10980,10990,10990,10980,314
|
|
20240109,105200,809778100,10980,10980,10980,10980,1000
|
|
20240109,105100,798798100,10980,11010,11010,10980,1680
|
|
20240109,105000,780336260,11010,11010,11010,11010,120
|
|
20240109,104900,779015060,11010,11010,11010,11010,15
|
|
20240109,104800,778849910,11030,11010,11030,11010,88
|
|
20240109,104700,777880830,11010,11010,11010,11010,188
|
|
20240109,104600,775810950,11010,11010,11010,11010,1
|
|
20240109,104500,775799940,11030,11030,11030,11030,10
|
|
20240109,104400,775689640,10990,11030,11030,10980,2124
|
|
20240109,104300,752346960,11040,11040,11040,11040,94
|
|
20240109,104200,751309200,11040,11040,11040,11040,14
|
|
20240109,104100,751154640,11040,11040,11040,11040,0
|
|
20240109,104000,751154640,11040,11040,11040,11040,1
|
|
20240109,103900,751143600,11040,11040,11040,11040,27
|
|
20240109,103800,750845520,11040,11040,11040,11040,1
|
|
20240109,103700,750834480,11000,11060,11060,11000,3820
|
|
20240109,103600,708779700,11030,11030,11030,11030,805
|
|
20240109,103500,699900550,11030,11030,11030,11030,0
|
|
20240109,103400,699900550,11030,11090,11090,11020,6816
|
|
20240109,103300,624616370,11090,11090,11090,11090,0
|
|
20240109,103200,624616370,11090,11100,11100,11090,892
|
|
20240109,103100,614718280,11100,11100,11100,11100,200
|
|
20240109,103000,612498280,11100,11100,11100,11100,193
|
|
20240109,102900,610355980,11100,11100,11100,11090,114
|
|
20240109,102800,609090590,11100,11100,11100,11100,1
|
|
20240109,102700,609079490,11100,11100,11100,11100,0
|
|
20240109,102600,609079490,11100,11110,11110,11100,85
|
|
20240109,102500,608135980,11090,11100,11110,11090,394
|
|
20240109,102400,603761300,11100,11100,11100,11100,140
|
|
20240109,102300,602207300,11090,11090,11090,11090,6
|
|
20240109,102200,602140760,11080,11080,11080,11080,0
|
|
20240109,102100,602140760,11080,11080,11080,11080,0
|
|
20240109,102000,602140760,11080,11080,11080,11080,1
|
|
20240109,101900,602129680,11100,11080,11100,11080,84
|
|
20240109,101800,601198880,11080,11080,11080,11080,0
|
|
20240109,101700,601198880,11080,11080,11080,11080,0
|
|
20240109,101600,601198880,11080,11080,11080,11080,1
|
|
20240109,101500,601187800,11110,11100,11110,11100,300
|
|
20240109,101400,597856430,11100,11100,11100,11100,0
|
|
20240109,101300,597856430,11100,11100,11100,11100,0
|
|
20240109,101200,597856430,11100,11100,11100,11100,0
|
|
20240109,101100,597856430,11100,11100,11100,11070,506
|
|
20240109,101000,592246860,11100,11100,11100,11100,0
|
|
20240109,100900,592246860,11100,11100,11100,11100,500
|
|
20240109,100800,586696860,11100,11100,11100,11100,3
|
|
20240109,100700,586663560,11090,11090,11090,11090,158
|
|
20240109,100600,584911340,11100,11100,11100,11100,2
|
|
20240109,100500,584889140,11100,11100,11100,11100,50
|
|
20240109,100400,584334140,11100,11090,11100,11090,6
|
|
20240109,100300,584267570,11100,11090,11100,11090,5
|
|
20240109,100200,584212080,11080,11080,11080,11080,2
|
|
20240109,100100,584189920,11100,11100,11100,11100,0
|
|
20240109,100000,584189920,11100,11090,11100,11090,342
|
|
20240109,095900,580397090,11070,11070,11070,11070,403
|
|
20240109,095800,575935880,11060,11060,11060,11060,0
|
|
20240109,095700,575935880,11060,11060,11060,11060,1
|
|
20240109,095600,575924820,11060,11060,11060,11060,1
|
|
20240109,095500,575913760,11090,11070,11090,11070,121
|
|
20240109,095400,574573890,11080,11080,11080,11080,46
|
|
20240109,095300,574064210,11090,11090,11090,11090,29
|
|
20240109,095200,573742600,11090,11090,11090,11090,13
|
|
20240109,095100,573598430,11080,11100,11110,11080,410
|
|
20240109,095000,569043640,11090,11090,11090,11090,38
|
|
20240109,094900,568622220,11090,11090,11090,11090,0
|
|
20240109,094800,568622220,11090,11090,11110,11090,1249
|
|
20240109,094700,554758090,11090,11080,11090,11080,1200
|
|
20240109,094600,541450190,11080,11060,11080,11060,1853
|
|
20240109,094500,520927560,11060,11060,11060,11060,150
|
|
20240109,094400,519268560,11060,11060,11060,11060,1
|
|
20240109,094300,519257500,11060,11060,11060,11060,100
|
|
20240109,094200,518151500,11070,11070,11070,11070,0
|
|
20240109,094100,518151500,11070,11070,11070,11070,105
|
|
20240109,094000,516989150,11070,11070,11070,11070,1
|
|
20240109,093900,516978080,11090,11090,11090,11050,3928
|
|
20240109,093800,473510030,11090,11110,11110,11090,713
|
|
20240109,093700,465598260,11110,11100,11110,11100,88
|
|
20240109,093600,464621230,11100,11100,11100,11100,131
|
|
20240109,093500,463167130,11090,11090,11100,11090,310
|
|
20240109,093400,459729070,11080,11100,11100,11080,301
|
|
20240109,093300,456387990,11100,11100,11100,11100,269
|
|
20240109,093200,453402090,11100,11070,11100,11070,269
|
|
20240109,093100,450416280,11100,11080,11120,11070,7255
|
|
20240109,093000,370009970,11080,11080,11080,11070,271
|
|
20240109,092900,367007930,11070,11100,11100,11070,644
|
|
20240109,092800,359870780,11100,11100,11100,11100,5
|
|
20240109,092700,359815280,11100,11100,11100,11100,0
|
|
20240109,092600,359815280,11100,11090,11100,11090,243
|
|
20240109,092500,357120380,11090,11070,11090,11070,816
|
|
20240109,092400,348074590,11080,11080,11080,11080,737
|
|
20240109,092300,339908630,11080,11090,11090,11080,80
|
|
20240109,092200,339022130,11100,11100,11100,11100,1
|
|
20240109,092100,339011030,11120,11130,11130,11090,3224
|
|
20240109,092000,303247820,11120,11090,11120,11090,65
|
|
20240109,091900,302526760,11110,11090,11110,11090,350
|
|
20240109,091800,298644260,11090,11060,11100,11060,2155
|
|
20240109,091700,274749830,11060,11060,11060,11060,1606
|
|
20240109,091600,256987470,11060,11060,11060,11060,1684
|
|
20240109,091500,238362430,11060,11060,11100,11060,6186
|
|
20240109,091400,169828490,11050,11080,11080,11050,1902
|
|
20240109,091300,148797410,11060,11080,11090,11060,414
|
|
20240109,091200,144215180,11070,11070,11080,11070,242
|
|
20240109,091100,141535830,11080,11090,11090,11080,1657
|
|
20240109,091000,123170040,11090,11110,11110,11080,519
|
|
20240109,090900,117408270,11110,11170,11170,11110,861
|
|
20240109,090800,107836500,11170,11180,11180,11150,1513
|
|
20240109,090700,90933550,11180,11180,11190,11170,795
|
|
20240109,090600,82041570,11190,11160,11190,11160,895
|
|
20240109,090500,72035480,11150,11140,11160,11140,860
|
|
20240109,090400,62448800,11150,11160,11180,11130,916
|
|
20240109,090300,52245910,11120,11100,11150,11100,53
|
|
20240109,090200,51656520,11100,11110,11110,11100,691
|
|
20240109,090100,43983910,11180,11160,11190,11100,1955
|
|
20240109,090000,22145270,11180,11060,11190,11060,1994
|