635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,193200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,193100,9100057250,11150,11150,11150,11150,0
|
|
20240116,193000,9100057250,11150,11150,11150,11150,0
|
|
20240116,192900,9100057250,11150,11150,11150,11150,0
|
|
20240116,192800,9100057250,11150,11150,11150,11150,0
|
|
20240116,192700,9100057250,11150,11150,11150,11150,0
|
|
20240116,192600,9100057250,11150,11150,11150,11150,0
|
|
20240116,192500,9100057250,11150,11150,11150,11150,0
|
|
20240116,192400,9100057250,11150,11150,11150,11150,0
|
|
20240116,192300,9100057250,11150,11150,11150,11150,0
|
|
20240116,192200,9100057250,11150,11150,11150,11150,0
|
|
20240116,192100,9100057250,11150,11150,11150,11150,0
|
|
20240116,192000,9100057250,11150,11150,11150,11150,0
|
|
20240116,191900,9100057250,11150,11150,11150,11150,0
|
|
20240116,191800,9100057250,11150,11150,11150,11150,0
|
|
20240116,191700,9100057250,11150,11150,11150,11150,0
|
|
20240116,191600,9100057250,11150,11150,11150,11150,0
|
|
20240116,191500,9100057250,11150,11150,11150,11150,0
|
|
20240116,191400,9100057250,11150,11150,11150,11150,0
|
|
20240116,191300,9100057250,11150,11150,11150,11150,0
|
|
20240116,191200,9100057250,11150,11150,11150,11150,0
|
|
20240116,191100,9100057250,11150,11150,11150,11150,0
|
|
20240116,191000,9100057250,11150,11150,11150,11150,0
|
|
20240116,190900,9100057250,11150,11150,11150,11150,0
|
|
20240116,190800,9100057250,11150,11150,11150,11150,0
|
|
20240116,190700,9100057250,11150,11150,11150,11150,0
|
|
20240116,190600,9100057250,11150,11150,11150,11150,0
|
|
20240116,190500,9100057250,11150,11150,11150,11150,0
|
|
20240116,190400,9100057250,11150,11150,11150,11150,0
|
|
20240116,190300,9100057250,11150,11150,11150,11150,0
|
|
20240116,190200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,190100,9100057250,11150,11150,11150,11150,0
|
|
20240116,190000,9100057250,11150,11150,11150,11150,0
|
|
20240116,185900,9100057250,11150,11150,11150,11150,0
|
|
20240116,185800,9100057250,11150,11150,11150,11150,0
|
|
20240116,185700,9100057250,11150,11150,11150,11150,0
|
|
20240116,185600,9100057250,11150,11150,11150,11150,0
|
|
20240116,185500,9100057250,11150,11150,11150,11150,0
|
|
20240116,185400,9100057250,11150,11150,11150,11150,0
|
|
20240116,185300,9100057250,11150,11150,11150,11150,0
|
|
20240116,185200,9100057250,11150,11150,11150,11150,0
|
|
20240116,185100,9100057250,11150,11150,11150,11150,0
|
|
20240116,185000,9100057250,11150,11150,11150,11150,0
|
|
20240116,184900,9100057250,11150,11150,11150,11150,0
|
|
20240116,184800,9100057250,11150,11150,11150,11150,0
|
|
20240116,184700,9100057250,11150,11150,11150,11150,0
|
|
20240116,184600,9100057250,11150,11150,11150,11150,0
|
|
20240116,184500,9100057250,11150,11150,11150,11150,0
|
|
20240116,184400,9100057250,11150,11150,11150,11150,0
|
|
20240116,184300,9100057250,11150,11150,11150,11150,0
|
|
20240116,184200,9100057250,11150,11150,11150,11150,0
|
|
20240116,184100,9100057250,11150,11150,11150,11150,0
|
|
20240116,184000,9100057250,11150,11150,11150,11150,0
|
|
20240116,183900,9100057250,11150,11150,11150,11150,0
|
|
20240116,183800,9100057250,11150,11150,11150,11150,0
|
|
20240116,183700,9100057250,11150,11150,11150,11150,0
|
|
20240116,183600,9100057250,11150,11150,11150,11150,0
|
|
20240116,183500,9100057250,11150,11150,11150,11150,0
|
|
20240116,183400,9100057250,11150,11150,11150,11150,0
|
|
20240116,183300,9100057250,11150,11150,11150,11150,0
|
|
20240116,183200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,183100,9100057250,11150,11150,11150,11150,0
|
|
20240116,183000,9100057250,11150,11150,11150,11150,0
|
|
20240116,182900,9100057250,11150,11150,11150,11150,0
|
|
20240116,182800,9100057250,11150,11150,11150,11150,0
|
|
20240116,182700,9100057250,11150,11150,11150,11150,0
|
|
20240116,182600,9100057250,11150,11150,11150,11150,0
|
|
20240116,182500,9100057250,11150,11150,11150,11150,0
|
|
20240116,182400,9100057250,11150,11150,11150,11150,0
|
|
20240116,182300,9100057250,11150,11150,11150,11150,0
|
|
20240116,182200,9100057250,11150,11150,11150,11150,0
|
|
20240116,182100,9100057250,11150,11150,11150,11150,0
|
|
20240116,182000,9100057250,11150,11150,11150,11150,0
|
|
20240116,181900,9100057250,11150,11150,11150,11150,0
|
|
20240116,181800,9100057250,11150,11150,11150,11150,0
|
|
20240116,181700,9100057250,11150,11150,11150,11150,0
|
|
20240116,181600,9100057250,11150,11150,11150,11150,0
|
|
20240116,181500,9100057250,11150,11150,11150,11150,0
|
|
20240116,181400,9100057250,11150,11150,11150,11150,0
|
|
20240116,181300,9100057250,11150,11150,11150,11150,0
|
|
20240116,181200,9100057250,11150,11150,11150,11150,0
|
|
20240116,181100,9100057250,11150,11150,11150,11150,0
|
|
20240116,181000,9100057250,11150,11150,11150,11150,0
|
|
20240116,180900,9100057250,11150,11150,11150,11150,0
|
|
20240116,180800,9100057250,11150,11150,11150,11150,0
|
|
20240116,180700,9100057250,11150,11150,11150,11150,0
|
|
20240116,180600,9100057250,11150,11150,11150,11150,0
|
|
20240116,180500,9100057250,11150,11150,11150,11150,0
|
|
20240116,180400,9100057250,11150,11150,11150,11150,0
|
|
20240116,180300,9100057250,11150,11150,11150,11150,0
|
|
20240116,180200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,180100,9100057250,11150,11150,11150,11150,0
|
|
20240116,180000,9100057250,11150,11150,11150,11150,0
|
|
20240116,175900,9100057250,11150,11150,11150,11150,0
|
|
20240116,175800,9100057250,11150,11150,11150,11150,0
|
|
20240116,175700,9100057250,11150,11150,11150,11150,0
|
|
20240116,175600,9100057250,11150,11150,11150,11150,0
|
|
20240116,175500,9100057250,11150,11150,11150,11150,0
|
|
20240116,175400,9100057250,11150,11150,11150,11150,0
|
|
20240116,175300,9100057250,11150,11150,11150,11150,0
|
|
20240116,175200,9100057250,11150,11150,11150,11150,0
|
|
20240116,175100,9100057250,11150,11150,11150,11150,0
|
|
20240116,175000,9100057250,11150,11150,11150,11150,0
|
|
20240116,174900,9100057250,11150,11150,11150,11150,0
|
|
20240116,174800,9100057250,11150,11150,11150,11150,0
|
|
20240116,174700,9100057250,11150,11150,11150,11150,0
|
|
20240116,174600,9100057250,11150,11150,11150,11150,0
|
|
20240116,174500,9100057250,11150,11150,11150,11150,0
|
|
20240116,174400,9100057250,11150,11150,11150,11150,0
|
|
20240116,174300,9100057250,11150,11150,11150,11150,0
|
|
20240116,174200,9100057250,11150,11150,11150,11150,0
|
|
20240116,174100,9100057250,11150,11150,11150,11150,0
|
|
20240116,174000,9100057250,11150,11150,11150,11150,0
|
|
20240116,173900,9100057250,11150,11150,11150,11150,0
|
|
20240116,173800,9100057250,11150,11150,11150,11150,0
|
|
20240116,173700,9100057250,11150,11150,11150,11150,0
|
|
20240116,173600,9100057250,11150,11150,11150,11150,0
|
|
20240116,173500,9100057250,11150,11150,11150,11150,0
|
|
20240116,173400,9100057250,11150,11150,11150,11150,0
|
|
20240116,173300,9100057250,11150,11150,11150,11150,0
|
|
20240116,173200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,173100,9100057250,11150,11150,11150,11150,0
|
|
20240116,173000,9100057250,11150,11150,11150,11150,0
|
|
20240116,172900,9100057250,11150,11150,11150,11150,0
|
|
20240116,172800,9100057250,11150,11150,11150,11150,0
|
|
20240116,172700,9100057250,11150,11150,11150,11150,0
|
|
20240116,172600,9100057250,11150,11150,11150,11150,0
|
|
20240116,172500,9100057250,11150,11150,11150,11150,0
|
|
20240116,172400,9100057250,11150,11150,11150,11150,0
|
|
20240116,172300,9100057250,11150,11150,11150,11150,0
|
|
20240116,172200,9100057250,11150,11150,11150,11150,0
|
|
20240116,172100,9100057250,11150,11150,11150,11150,0
|
|
20240116,172000,9100057250,11150,11150,11150,11150,0
|
|
20240116,171900,9100057250,11150,11150,11150,11150,0
|
|
20240116,171800,9100057250,11150,11150,11150,11150,0
|
|
20240116,171700,9100057250,11150,11150,11150,11150,0
|
|
20240116,171600,9100057250,11150,11150,11150,11150,0
|
|
20240116,171500,9100057250,11150,11150,11150,11150,0
|
|
20240116,171400,9100057250,11150,11150,11150,11150,0
|
|
20240116,171300,9100057250,11150,11150,11150,11150,0
|
|
20240116,171200,9100057250,11150,11150,11150,11150,0
|
|
20240116,171100,9100057250,11150,11150,11150,11150,0
|
|
20240116,171000,9100057250,11150,11150,11150,11150,0
|
|
20240116,170900,9100057250,11150,11150,11150,11150,0
|
|
20240116,170800,9100057250,11150,11150,11150,11150,0
|
|
20240116,170700,9100057250,11150,11150,11150,11150,0
|
|
20240116,170600,9100057250,11150,11150,11150,11150,0
|
|
20240116,170500,9100057250,11150,11150,11150,11150,0
|
|
20240116,170400,9100057250,11150,11150,11150,11150,0
|
|
20240116,170300,9100057250,11150,11150,11150,11150,0
|
|
20240116,170200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,170100,9100057250,11150,11150,11150,11150,0
|
|
20240116,170000,9100057250,11150,11150,11150,11150,0
|
|
20240116,165900,9100057250,11150,11150,11150,11150,0
|
|
20240116,165800,9100057250,11150,11150,11150,11150,0
|
|
20240116,165700,9100057250,11150,11150,11150,11150,0
|
|
20240116,165600,9100057250,11150,11150,11150,11150,0
|
|
20240116,165500,9100057250,11150,11150,11150,11150,0
|
|
20240116,165400,9100057250,11150,11150,11150,11150,0
|
|
20240116,165300,9100057250,11150,11150,11150,11150,0
|
|
20240116,165200,9100057250,11150,11150,11150,11150,0
|
|
20240116,165100,9100057250,11150,11150,11150,11150,0
|
|
20240116,165000,9100057250,11150,11150,11150,11150,0
|
|
20240116,164900,9100057250,11150,11150,11150,11150,0
|
|
20240116,164800,9100057250,11150,11150,11150,11150,0
|
|
20240116,164700,9100057250,11150,11150,11150,11150,0
|
|
20240116,164600,9100057250,11150,11150,11150,11150,0
|
|
20240116,164500,9100057250,11150,11150,11150,11150,0
|
|
20240116,164400,9100057250,11150,11150,11150,11150,0
|
|
20240116,164300,9100057250,11150,11150,11150,11150,0
|
|
20240116,164200,9100057250,11150,11150,11150,11150,0
|
|
20240116,164100,9100057250,11150,11150,11150,11150,0
|
|
20240116,164000,9100057250,11150,11150,11150,11150,0
|
|
20240116,163900,9100057250,11150,11150,11150,11150,0
|
|
20240116,163800,9100057250,11150,11150,11150,11150,0
|
|
20240116,163700,9100057250,11150,11150,11150,11150,0
|
|
20240116,163600,9100057250,11150,11150,11150,11150,0
|
|
20240116,163500,9100057250,11150,11150,11150,11150,0
|
|
20240116,163400,9100057250,11150,11150,11150,11150,0
|
|
20240116,163300,9100057250,11150,11150,11150,11150,0
|
|
20240116,163200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,163100,9100057250,11150,11150,11150,11150,0
|
|
20240116,163000,9100057250,11150,11150,11150,11150,0
|
|
20240116,162900,9100057250,11150,11150,11150,11150,0
|
|
20240116,162800,9100057250,11150,11150,11150,11150,0
|
|
20240116,162700,9100057250,11150,11150,11150,11150,0
|
|
20240116,162600,9100057250,11150,11150,11150,11150,0
|
|
20240116,162500,9100057250,11150,11150,11150,11150,0
|
|
20240116,162400,9100057250,11150,11150,11150,11150,0
|
|
20240116,162300,9100057250,11150,11150,11150,11150,0
|
|
20240116,162200,9100057250,11150,11150,11150,11150,0
|
|
20240116,162100,9100057250,11150,11150,11150,11150,0
|
|
20240116,162000,9100057250,11150,11150,11150,11150,0
|
|
20240116,161900,9100057250,11150,11150,11150,11150,0
|
|
20240116,161800,9100057250,11150,11150,11150,11150,0
|
|
20240116,161700,9100057250,11150,11150,11150,11150,0
|
|
20240116,161600,9100057250,11150,11150,11150,11150,0
|
|
20240116,161500,9100057250,11150,11150,11150,11150,0
|
|
20240116,161400,9100057250,11150,11150,11150,11150,0
|
|
20240116,161300,9100057250,11150,11150,11150,11150,0
|
|
20240116,161200,9100057250,11150,11150,11150,11150,0
|
|
20240116,161100,9100057250,11150,11150,11150,11150,0
|
|
20240116,161000,9100057250,11150,11150,11150,11150,0
|
|
20240116,160900,9100057250,11150,11150,11150,11150,0
|
|
20240116,160800,9100057250,11150,11150,11150,11150,0
|
|
20240116,160700,9100057250,11150,11150,11150,11150,0
|
|
20240116,160600,9100057250,11150,11150,11150,11150,0
|
|
20240116,160500,9100057250,11150,11150,11150,11150,0
|
|
20240116,160400,9100057250,11150,11150,11150,11150,0
|
|
20240116,160300,9100057250,11150,11150,11150,11150,0
|
|
20240116,160200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,160100,9100057250,11150,11150,11150,11150,0
|
|
20240116,160000,9100057250,11150,11150,11150,11150,0
|
|
20240116,155900,9100057250,11150,11150,11150,11150,0
|
|
20240116,155800,9100057250,11150,11150,11150,11150,0
|
|
20240116,155700,9100057250,11150,11150,11150,11150,0
|
|
20240116,155600,9100057250,11150,11150,11150,11150,0
|
|
20240116,155500,9100057250,11150,11150,11150,11150,0
|
|
20240116,155400,9100057250,11150,11150,11150,11150,0
|
|
20240116,155300,9100057250,11150,11150,11150,11150,0
|
|
20240116,155200,9100057250,11150,11150,11150,11150,0
|
|
20240116,155100,9100057250,11150,11150,11150,11150,0
|
|
20240116,155000,9100057250,11150,11150,11150,11150,0
|
|
20240116,154900,9100057250,11150,11150,11150,11150,0
|
|
20240116,154800,9100057250,11150,11150,11150,11150,0
|
|
20240116,154700,9100057250,11150,11150,11150,11150,0
|
|
20240116,154600,9100057250,11150,11150,11150,11150,0
|
|
20240116,154500,9100057250,11150,11150,11150,11150,0
|
|
20240116,154400,9100057250,11150,11150,11150,11150,0
|
|
20240116,154300,9100057250,11150,11150,11150,11150,0
|
|
20240116,154200,9100057250,11150,11150,11150,11150,0
|
|
20240116,154100,9100057250,11150,11150,11150,11150,0
|
|
20240116,154000,9100057250,11150,11150,11150,11150,0
|
|
20240116,153900,9100057250,11150,11150,11150,11150,0
|
|
20240116,153800,9100057250,11150,11150,11150,11150,0
|
|
20240116,153700,9100057250,11150,11150,11150,11150,0
|
|
20240116,153600,9100057250,11150,11150,11150,11150,0
|
|
20240116,153500,9100057250,11150,11150,11150,11150,0
|
|
20240116,153400,9100057250,11150,11150,11150,11150,0
|
|
20240116,153300,9100057250,11150,11150,11150,11150,0
|
|
20240116,153200,9100057250,11150,11150,11150,11150,10614
|
|
20240116,153100,9100057250,11150,11150,11150,11150,0
|
|
20240116,153000,9100057250,11150,11150,11150,11150,10614
|
|
20240116,152900,8981711150,11150,11150,11150,11150,0
|
|
20240116,152800,8981711150,11150,11150,11150,11150,0
|
|
20240116,152700,8981711150,11150,11150,11150,11150,0
|
|
20240116,152600,8981711150,11150,11150,11150,11150,0
|
|
20240116,152500,8981711150,11150,11150,11150,11150,0
|
|
20240116,152400,8981711150,11150,11150,11150,11150,0
|
|
20240116,152300,8981711150,11150,11150,11150,11150,0
|
|
20240116,152200,8981711150,11150,11150,11150,11150,0
|
|
20240116,152100,8981711150,11150,11150,11150,11150,0
|
|
20240116,152000,8981711150,11150,11150,11150,11150,0
|
|
20240116,151900,8981711150,11150,11150,11160,11100,1347
|
|
20240116,151800,8966729490,11100,11100,11170,11100,3340
|
|
20240116,151700,8929593460,11110,11110,11110,11110,675
|
|
20240116,151600,8922094210,11100,11110,11110,11100,1034
|
|
20240116,151500,8910611310,11100,11130,11130,11100,195
|
|
20240116,151400,8908442830,11120,11120,11130,11100,507
|
|
20240116,151300,8902805170,11100,11110,11120,11090,532
|
|
20240116,151200,8896898770,11090,11090,11110,11090,124
|
|
20240116,151100,8895523410,11090,11130,11130,11090,476
|
|
20240116,151000,8890240700,11130,11110,11140,11100,2832
|
|
20240116,150900,8858778940,11100,11120,11120,11100,150
|
|
20240116,150800,8857111440,11120,11120,11120,11120,197
|
|
20240116,150700,8854920800,11120,11120,11120,11120,494
|
|
20240116,150600,8849427520,11100,11120,11120,11100,1227
|
|
20240116,150500,8835801290,11120,11120,11120,11110,301
|
|
20240116,150400,8832456330,11120,11130,11130,11120,408
|
|
20240116,150300,8827918160,11130,11130,11140,11130,491
|
|
20240116,150200,8822452960,11130,11150,11150,11130,760
|
|
20240116,150100,8813987620,11150,11150,11150,11130,246
|
|
20240116,150000,8811244920,11150,11160,11170,11150,1268
|
|
20240116,145900,8797095700,11160,11120,11160,11120,238
|
|
20240116,145800,8794441280,11130,11140,11160,11130,348
|
|
20240116,145700,8790564660,11140,11130,11160,11130,822
|
|
20240116,145600,8781406420,11130,11150,11150,11130,309
|
|
20240116,145500,8777964120,11140,11130,11160,11130,109
|
|
20240116,145400,8776747790,11130,11160,11170,11130,774
|
|
20240116,145300,8768128900,11160,11170,11170,11160,204
|
|
20240116,145200,8765852110,11160,11140,11160,11140,493
|
|
20240116,145100,8760351980,11150,11150,11150,11150,183
|
|
20240116,145000,8758311530,11150,11130,11150,11130,2448
|
|
20240116,144900,8731022500,11130,11130,11140,11130,220
|
|
20240116,144800,8728573490,11120,11100,11120,11100,224
|
|
20240116,144700,8726083090,11100,11110,11130,11100,82
|
|
20240116,144600,8725172850,11110,11090,11110,11090,364
|
|
20240116,144500,8721132160,11080,11100,11100,11080,135
|
|
20240116,144400,8719634910,11110,11110,11110,11110,110
|
|
20240116,144300,8718412810,11090,11100,11100,11090,240
|
|
20240116,144200,8715751180,11100,11100,11100,11100,200
|
|
20240116,144100,8713531180,11110,11110,11110,11110,129
|
|
20240116,144000,8712097990,11110,11120,11120,11110,610
|
|
20240116,143900,8705315190,11120,11120,11130,11120,71
|
|
20240116,143800,8704525250,11120,11130,11130,11120,86
|
|
20240116,143700,8703568870,11130,11130,11130,11120,58
|
|
20240116,143600,8702923400,11130,11120,11130,11120,368
|
|
20240116,143500,8698830720,11120,11100,11120,11100,400
|
|
20240116,143400,8694388500,11100,11090,11100,11090,57
|
|
20240116,143300,8693756100,11100,11090,11100,11090,9
|
|
20240116,143200,8693656280,11090,11090,11090,11090,10
|
|
20240116,143100,8693545380,11090,11100,11100,11090,17
|
|
20240116,143000,8693356700,11100,11100,11100,11100,50
|
|
20240116,142900,8692801700,11070,11070,11070,11070,43
|
|
20240116,142800,8692325690,11070,11070,11070,11070,31
|
|
20240116,142700,8691982520,11070,11070,11070,11070,1
|
|
20240116,142600,8691971450,11100,11090,11100,11090,20
|
|
20240116,142500,8691749460,11100,11090,11100,11090,2
|
|
20240116,142400,8691727270,11060,11070,11100,11060,1395
|
|
20240116,142300,8676297650,11070,11070,11070,11070,0
|
|
20240116,142200,8676297650,11070,11070,11070,11070,11
|
|
20240116,142100,8676175880,11060,11060,11060,11060,30
|
|
20240116,142000,8675844080,11060,11080,11080,11060,847
|
|
20240116,141900,8666465360,11080,11080,11080,11080,373
|
|
20240116,141800,8662332520,11070,11070,11070,11070,301
|
|
20240116,141700,8659000450,11060,11060,11060,11060,239
|
|
20240116,141600,8656357110,11070,11070,11070,11070,738
|
|
20240116,141500,8648187450,11070,11080,11080,11070,129
|
|
20240116,141400,8646759070,11080,11080,11080,11080,11
|
|
20240116,141300,8646637190,11080,11080,11080,11080,70
|
|
20240116,141200,8645861590,11080,11080,11080,11070,392
|
|
20240116,141100,8641519180,11080,11090,11090,11080,857
|
|
20240116,141000,8632023210,11110,11100,11110,11090,734
|
|
20240116,140900,8623875810,11100,11100,11100,11100,205
|
|
20240116,140800,8621600310,11110,11110,11110,11110,10
|
|
20240116,140700,8621489210,11100,11110,11110,11100,548
|
|
20240116,140600,8615406120,11110,11110,11110,11110,101
|
|
20240116,140500,8614284010,11120,11120,11120,11120,161
|
|
20240116,140400,8612493690,11120,11120,11120,11120,50
|
|
20240116,140300,8611937690,11140,11120,11140,11120,251
|
|
20240116,140200,8609146550,11140,11120,11140,11100,180
|
|
20240116,140100,8607147680,11120,11120,11120,11120,33
|
|
20240116,140000,8606780720,11130,11130,11130,11130,0
|
|
20240116,135900,8606780720,11130,11130,11130,11130,97
|
|
20240116,135800,8605701110,11130,11130,11130,11130,201
|
|
20240116,135700,8603463980,11130,11130,11130,11130,605
|
|
20240116,135600,8596730330,11130,11140,11140,11130,123
|
|
20240116,135500,8595361210,11130,11130,11160,11130,909
|
|
20240116,135400,8585223230,11130,11120,11130,11120,291
|
|
20240116,135300,8581987260,11120,11110,11120,11110,119
|
|
20240116,135200,8580664090,11100,11100,11100,11100,0
|
|
20240116,135100,8580664090,11100,11100,11100,11100,0
|
|
20240116,135000,8580664090,11100,11100,11100,11100,31
|
|
20240116,134900,8580319990,11090,11090,11090,11090,231
|
|
20240116,134800,8577758200,11090,11080,11090,11080,14
|
|
20240116,134700,8577602950,11090,11090,11090,11090,2
|
|
20240116,134600,8577580770,11080,11090,11090,11080,243
|
|
20240116,134500,8574885910,11090,11090,11090,11090,155
|
|
20240116,134400,8573166960,11090,11090,11090,11090,6
|
|
20240116,134300,8573100420,11080,11080,11080,11080,74
|
|
20240116,134200,8572280500,11080,11080,11080,11080,575
|
|
20240116,134100,8565909500,11090,11090,11090,11090,475
|
|
20240116,134000,8560641750,11100,11110,11110,11100,510
|
|
20240116,133900,8554980740,11090,11090,11090,11090,0
|
|
20240116,133800,8554980740,11090,11090,11100,11090,225
|
|
20240116,133700,8552485440,11090,11120,11120,11090,61
|
|
20240116,133600,8551808420,11150,11120,11150,11120,3
|
|
20240116,133500,8551775010,11090,11090,11090,11080,224
|
|
20240116,133400,8549293070,11110,11120,11120,11080,193
|
|
20240116,133300,8547149880,11120,11120,11120,11120,55
|
|
20240116,133200,8546538280,11150,11150,11150,11150,13
|
|
20240116,133100,8546393330,11150,11150,11150,11150,53
|
|
20240116,133000,8545802380,11150,11090,11150,11080,538
|
|
20240116,132900,8539828630,11110,11120,11120,11090,770
|
|
20240116,132800,8531287920,11130,11130,11130,11130,272
|
|
20240116,132700,8528260560,11140,11140,11140,11120,8
|
|
20240116,132600,8528171490,11120,11120,11120,11120,108
|
|
20240116,132500,8526970530,11120,11100,11120,11100,62
|
|
20240116,132400,8526282090,11120,11120,11120,11120,35
|
|
20240116,132300,8525892890,11110,11130,11130,11110,89
|
|
20240116,132200,8524903140,11150,11150,11150,11150,38
|
|
20240116,132100,8524479440,11160,11130,11160,11130,30
|
|
20240116,132000,8524145330,11130,11110,11130,11110,50
|
|
20240116,131900,8523589290,11080,11080,11080,11060,1899
|
|
20240116,131800,8502551830,11080,11110,11110,11080,650
|
|
20240116,131700,8495342710,11100,11100,11100,11100,0
|
|
20240116,131600,8495342710,11100,11100,11110,11100,659
|
|
20240116,131500,8488027700,11120,11110,11120,11110,173
|
|
20240116,131400,8486105170,11100,11120,11120,11090,1695
|
|
20240116,131300,8467292790,11120,11150,11150,11120,305
|
|
20240116,131200,8463899650,11150,11150,11150,11150,467
|
|
20240116,131100,8458692600,11150,11150,11150,11140,396
|
|
20240116,131000,8454279630,11150,11150,11150,11150,430
|
|
20240116,130900,8449485130,11150,11160,11160,11150,623
|
|
20240116,130800,8442533140,11170,11170,11180,11170,414
|
|
20240116,130700,8437908570,11170,11170,11170,11170,232
|
|
20240116,130600,8435317130,11180,11190,11190,11180,77
|
|
20240116,130500,8434455830,11170,11170,11190,11170,224
|
|
20240116,130400,8431953550,11170,11180,11180,11170,26
|
|
20240116,130300,8431662960,11190,11190,11190,11190,1
|
|
20240116,130200,8431651770,11190,11200,11200,11190,116
|
|
20240116,130100,8430352750,11170,11170,11190,11170,251
|
|
20240116,130000,8427547680,11190,11190,11190,11190,101
|
|
20240116,125900,8426417490,11190,11190,11190,11170,3
|
|
20240116,125800,8426383940,11170,11180,11180,11170,257
|
|
20240116,125700,8423511350,11170,11180,11180,11170,120
|
|
20240116,125600,8422169950,11180,11180,11180,11180,218
|
|
20240116,125500,8419732710,11180,11190,11190,11180,193
|
|
20240116,125400,8417573240,11190,11200,11200,11190,13
|
|
20240116,125300,8417427750,11180,11210,11210,11180,350
|
|
20240116,125200,8413507300,11210,11210,11210,11210,20
|
|
20240116,125100,8413283100,11210,11220,11220,11210,83
|
|
20240116,125000,8412351950,11220,11210,11220,11210,80
|
|
20240116,124900,8411454370,11230,11200,11230,11200,811
|
|
20240116,124800,8402359600,11200,11200,11200,11200,3
|
|
20240116,124700,8402326000,11180,11190,11190,11180,80
|
|
20240116,124600,8401431480,11190,11200,11200,11190,106
|
|
20240116,124500,8400245290,11180,11180,11180,11180,0
|
|
20240116,124400,8400245290,11180,11180,11180,11180,254
|
|
20240116,124300,8397405570,11180,11180,11180,11180,1
|
|
20240116,124200,8397394390,11160,11150,11170,11150,198
|
|
20240116,124100,8395185040,11150,11150,11150,11150,100
|
|
20240116,124000,8394070040,11130,11150,11150,11130,1193
|
|
20240116,123900,8380774920,11150,11170,11170,11150,287
|
|
20240116,123800,8377572720,11160,11170,11170,11160,228
|
|
20240116,123700,8375026390,11170,11200,11200,11170,305
|
|
20240116,123600,8371615980,11200,11170,11200,11170,117
|
|
20240116,123500,8370307840,11170,11170,11180,11170,506
|
|
20240116,123400,8364655320,11170,11180,11180,11170,597
|
|
20240116,123300,8357984750,11190,11200,11200,11190,1379
|
|
20240116,123200,8342549600,11200,11200,11220,11200,2242
|
|
20240116,123100,8317439050,11210,11220,11220,11210,322
|
|
20240116,123000,8313826410,11200,11200,11210,11200,66
|
|
20240116,122900,8313087110,11220,11220,11220,11220,1
|
|
20240116,122800,8313075890,11230,11200,11230,11200,268
|
|
20240116,122700,8310074140,11200,11220,11220,11200,1075
|
|
20240116,122600,8298013040,11210,11220,11230,11210,662
|
|
20240116,122500,8290587710,11230,11250,11250,11230,379
|
|
20240116,122400,8286324200,11250,11220,11250,11220,603
|
|
20240116,122300,8279557880,11220,11230,11250,11220,338
|
|
20240116,122200,8275758970,11230,11240,11250,11200,812
|
|
20240116,122100,8266649730,11240,11250,11250,11210,649
|
|
20240116,122000,8259351620,11250,11240,11250,11210,1398
|
|
20240116,121900,8243658080,11240,11240,11240,11230,248
|
|
20240116,121800,8240870610,11240,11220,11240,11200,1541
|
|
20240116,121700,8223556310,11220,11220,11220,11200,467
|
|
20240116,121600,8218323920,11220,11210,11230,11200,799
|
|
20240116,121500,8209369520,11230,11200,11230,11200,230
|
|
20240116,121400,8206791040,11210,11230,11230,11210,447
|
|
20240116,121300,8201774670,11230,11190,11230,11190,408
|
|
20240116,121200,8197199550,11200,11210,11220,11190,921
|
|
20240116,121100,8186881020,11210,11210,11210,11210,67
|
|
20240116,121000,8186129950,11220,11200,11230,11200,137
|
|
20240116,120900,8184595390,11200,11220,11240,11200,1966
|
|
20240116,120800,8162532410,11220,11220,11220,11220,1285
|
|
20240116,120700,8148114710,11220,11220,11220,11210,1022
|
|
20240116,120600,8136648580,11220,11210,11220,11210,480
|
|
20240116,120500,8131264720,11220,11160,11220,11160,5534
|
|
20240116,120400,8069322340,11150,11140,11160,11140,570
|
|
20240116,120300,8062966500,11140,11140,11140,11140,0
|
|
20240116,120200,8062966500,11140,11130,11150,11130,80
|
|
20240116,120100,8062075450,11140,11160,11160,11140,591
|
|
20240116,120000,8055487130,11170,11180,11190,11170,359
|
|
20240116,115900,8051472240,11180,11150,11180,11150,2491
|
|
20240116,115800,8023636050,11150,11140,11150,11140,117
|
|
20240116,115700,8022332360,11130,11160,11160,11130,739
|
|
20240116,115600,8014101950,11160,11180,11180,11160,380
|
|
20240116,115500,8009857350,11180,11170,11180,11170,432
|
|
20240116,115400,8005029960,11170,11150,11170,11150,1612
|
|
20240116,115300,7987041790,11140,11120,11140,11120,254
|
|
20240116,115200,7984213190,11120,11090,11120,11090,144
|
|
20240116,115100,7982614310,11100,11090,11100,11090,3375
|
|
20240116,115000,7945153040,11090,11090,11090,11080,158
|
|
20240116,114900,7943401390,11090,11090,11090,11080,359
|
|
20240116,114800,7939420840,11080,11080,11080,11080,0
|
|
20240116,114700,7939420840,11080,11090,11090,11080,449
|
|
20240116,114600,7934442070,11090,11080,11090,11080,206
|
|
20240116,114500,7932157920,11080,11070,11080,11070,488
|
|
20240116,114400,7926754800,11070,11090,11090,11070,138
|
|
20240116,114300,7925225040,11090,11080,11090,11080,135
|
|
20240116,114200,7923728160,11080,11090,11090,11080,415
|
|
20240116,114100,7919128610,11090,11100,11100,11080,122
|
|
20240116,114000,7917774470,11090,11080,11090,11080,192
|
|
20240116,113900,7915645730,11080,11060,11080,11060,226
|
|
20240116,113800,7913144630,11070,11070,11070,11070,288
|
|
20240116,113700,7909956470,11040,11040,11040,11040,0
|
|
20240116,113600,7909956470,11040,11040,11050,11040,2563
|
|
20240116,113500,7881660940,11050,11050,11050,11040,926
|
|
20240116,113400,7871432330,11040,11070,11090,11040,1616
|
|
20240116,113300,7853568580,11070,11130,11130,11070,1808
|
|
20240116,113200,7833495440,11130,11130,11130,11120,149
|
|
20240116,113100,7831837190,11120,11130,11130,11120,702
|
|
20240116,113000,7824030900,11130,11130,11130,11120,213
|
|
20240116,112900,7821660260,11130,11150,11150,11130,167
|
|
20240116,112800,7819801170,11150,11160,11160,11140,1197
|
|
20240116,112700,7806453950,11160,11150,11160,11150,829
|
|
20240116,112600,7797204240,11150,11150,11150,11140,395
|
|
20240116,112500,7792800990,11150,11130,11150,11130,1312
|
|
20240116,112400,7778185500,11130,11110,11130,11110,258
|
|
20240116,112300,7775316980,11110,11110,11110,11110,99
|
|
20240116,112200,7774217090,11100,11120,11120,11100,1309
|
|
20240116,112100,7759674080,11130,11120,11130,11110,298
|
|
20240116,112000,7756360980,11130,11120,11130,11120,310
|
|
20240116,111900,7752911860,11110,11120,11120,11110,103
|
|
20240116,111800,7751766570,11100,11120,11120,11100,482
|
|
20240116,111700,7746413350,11120,11140,11140,11120,283
|
|
20240116,111600,7743260930,11140,11100,11140,11100,134
|
|
20240116,111500,7741769030,11100,11100,11120,11100,450
|
|
20240116,111400,7736768590,11090,11100,11100,11090,38
|
|
20240116,111300,7736347160,11100,11110,11110,11100,184
|
|
20240116,111200,7734304180,11100,11120,11120,11100,436
|
|
20240116,111100,7729464130,11120,11120,11120,11120,221
|
|
20240116,111000,7727006610,11110,11110,11110,11110,90
|
|
20240116,110900,7726006710,11100,11080,11100,11080,1197
|
|
20240116,110800,7712722010,11090,11100,11100,11090,300
|
|
20240116,110700,7709394870,11090,11090,11100,11090,120
|
|
20240116,110600,7708064050,11070,11090,11090,11070,177
|
|
20240116,110500,7706103540,11090,11080,11090,11080,92
|
|
20240116,110400,7705084170,11080,11080,11080,11080,160
|
|
20240116,110300,7703311370,11080,11070,11090,11050,976
|
|
20240116,110200,7692507740,11050,11060,11060,11050,1560
|
|
20240116,110100,7675265950,11090,11070,11090,11060,1092
|
|
20240116,110000,7663176870,11070,11080,11080,11070,464
|
|
20240116,105900,7658036770,11060,11080,11100,11060,1505
|
|
20240116,105800,7641377380,11080,11100,11110,11070,1051
|
|
20240116,105700,7629726900,11090,11100,11100,11090,95
|
|
20240116,105600,7628673110,11090,11140,11140,11090,645
|
|
20240116,105500,7621509190,11140,11150,11150,11120,859
|
|
20240116,105400,7611948840,11160,11130,11160,11120,1393
|
|
20240116,105300,7596424100,11120,11130,11140,11120,581
|
|
20240116,105200,7589960160,11130,11160,11160,11130,1746
|
|
20240116,105100,7570524520,11160,11130,11160,11130,2562
|
|
20240116,105000,7541966320,11130,11100,11130,11100,850
|
|
20240116,104900,7532518940,11090,11100,11100,11090,397
|
|
20240116,104800,7528114840,11100,11080,11100,11080,224
|
|
20240116,104700,7525631880,11060,11050,11060,11050,198
|
|
20240116,104600,7523443380,11040,11040,11050,11040,339
|
|
20240116,104500,7519697540,11050,11050,11050,11050,110
|
|
20240116,104400,7518482040,11050,11050,11060,11050,260
|
|
20240116,104300,7515607940,11050,11050,11060,11050,599
|
|
20240116,104200,7508985240,11050,11030,11050,11030,1008
|
|
20240116,104100,7497862860,11040,11090,11090,11040,625
|
|
20240116,104000,7490955900,11100,11110,11120,11100,1294
|
|
20240116,103900,7476580890,11120,11120,11120,11110,489
|
|
20240116,103800,7471145000,11120,11100,11120,11100,629
|
|
20240116,103700,7464158200,11090,11110,11110,11090,358
|
|
20240116,103600,7460182930,11110,11110,11150,11100,2893
|
|
20240116,103500,7428015730,11110,11050,11110,11050,3894
|
|
20240116,103400,7384874820,11060,11000,11060,10990,1709
|
|
20240116,103300,7366033320,10990,10980,10990,10980,680
|
|
20240116,103200,7358562420,10990,10970,10990,10970,753
|
|
20240116,103100,7350294030,10980,10980,10980,10960,211
|
|
20240116,103000,7347979510,10970,10960,10970,10960,46
|
|
20240116,102900,7347474900,10970,10970,10970,10970,86
|
|
20240116,102800,7346531480,10970,10950,10970,10950,987
|
|
20240116,102700,7335713810,10950,10960,10960,10950,311
|
|
20240116,102600,7332307920,10960,10960,10960,10960,0
|
|
20240116,102500,7332307920,10960,10960,10960,10950,96
|
|
20240116,102400,7331255860,10960,10960,10970,10960,416
|
|
20240116,102300,7326696470,10930,10960,10960,10930,533
|
|
20240116,102200,7320867030,10960,11000,11000,10960,447
|
|
20240116,102100,7315959600,11000,11000,11000,11000,80
|
|
20240116,102000,7315079600,11000,11010,11010,10980,3147
|
|
20240116,101900,7280469390,11000,11010,11010,10990,1266
|
|
20240116,101800,7266543250,11000,10980,11000,10980,2321
|
|
20240116,101700,7241019910,10980,10970,10980,10960,376
|
|
20240116,101600,7236894850,10960,10930,10960,10930,188
|
|
20240116,101500,7234834400,10960,10950,10960,10930,1994
|
|
20240116,101400,7212999740,10960,10940,10960,10930,203
|
|
20240116,101300,7210776910,10930,10920,10950,10920,847
|
|
20240116,101200,7201514110,10930,10940,10950,10930,504
|
|
20240116,101100,7196002850,10940,10920,10950,10920,895
|
|
20240116,101000,7186213540,10920,10880,10950,10880,1104
|
|
20240116,100900,7174170720,10880,10860,10890,10860,723
|
|
20240116,100800,7166305990,10860,10820,10890,10820,2149
|
|
20240116,100700,7142996450,10820,10850,10850,10810,1418
|
|
20240116,100600,7127631000,10840,10910,10910,10810,7767
|
|
20240116,100500,7043225230,10920,10950,10960,10900,3941
|
|
20240116,100400,7000195590,10950,10990,11000,10950,1987
|
|
20240116,100300,6978388760,11000,11030,11060,11000,924
|
|
20240116,100200,6968214410,11060,11090,11090,11020,1577
|
|
20240116,100100,6950767930,11070,11090,11100,11070,2556
|
|
20240116,100000,6922412070,11090,11050,11100,11050,3393
|
|
20240116,095900,6884798860,11050,11050,11080,11050,2040
|
|
20240116,095800,6862239910,11050,11060,11060,11040,2977
|
|
20240116,095700,6829361840,11060,11000,11060,11000,2442
|
|
20240116,095600,6802450730,11000,10980,11000,10970,599
|
|
20240116,095500,6795869500,10980,10960,10980,10950,437
|
|
20240116,095400,6791080660,10970,10980,10980,10970,1049
|
|
20240116,095300,6779571430,10970,10960,11000,10960,1120
|
|
20240116,095200,6767274880,10960,10940,10960,10940,1111
|
|
20240116,095100,6755103110,10950,10960,10960,10940,335
|
|
20240116,095000,6751433480,10940,10960,10960,10940,1091
|
|
20240116,094900,6739497270,10940,10940,10960,10940,1971
|
|
20240116,094800,6717930000,10950,11000,11000,10950,5081
|
|
20240116,094700,6662172100,10990,11010,11010,10990,4832
|
|
20240116,094600,6609032920,11020,11010,11020,11010,3315
|
|
20240116,094500,6572532380,11020,11020,11040,11010,1980
|
|
20240116,094400,6550711950,11050,11060,11060,11020,457
|
|
20240116,094300,6545669900,11060,11030,11060,11030,159
|
|
20240116,094200,6543912180,11020,11010,11030,11010,1167
|
|
20240116,094100,6531061810,11020,11050,11080,11020,2645
|
|
20240116,094000,6501872050,11080,11030,11080,11030,814
|
|
20240116,093900,6492878340,11050,11020,11050,11010,820
|
|
20240116,093800,6483841340,11020,11000,11060,11000,3998
|
|
20240116,093700,6439841560,11000,11020,11030,11000,6595
|
|
20240116,093600,6367263680,11030,11040,11080,11010,4268
|
|
20240116,093500,6320216840,11030,11050,11050,11010,4225
|
|
20240116,093400,6273626800,11060,11110,11130,11050,5187
|
|
20240116,093300,6216164010,11100,11070,11110,11070,2203
|
|
20240116,093200,6191738110,11080,11080,11080,11060,2076
|
|
20240116,093100,6168760400,11070,11060,11100,11000,7664
|
|
20240116,093000,6084096580,11060,11160,11160,11030,13961
|
|
20240116,092900,5929072420,11160,11220,11220,11150,10872
|
|
20240116,092800,5807475550,11220,11230,11230,11210,2010
|
|
20240116,092700,5784919330,11220,11220,11250,11220,1794
|
|
20240116,092600,5764759080,11220,11220,11220,11190,12522
|
|
20240116,092500,5624415150,11220,11290,11310,11220,8792
|
|
20240116,092400,5525526610,11310,11350,11360,11280,6352
|
|
20240116,092300,5453556390,11350,11280,11350,11250,6627
|
|
20240116,092200,5378802150,11280,11280,11300,11280,2276
|
|
20240116,092100,5353111890,11290,11280,11320,11280,1169
|
|
20240116,092000,5339907260,11260,11290,11300,11240,7806
|
|
20240116,091900,5251925100,11300,11330,11330,11280,2584
|
|
20240116,091800,5222682460,11330,11280,11330,11260,4200
|
|
20240116,091700,5175214760,11260,11240,11280,11240,8343
|
|
20240116,091600,5081299070,11240,11310,11330,11240,6329
|
|
20240116,091500,5009929300,11310,11260,11370,11260,6351
|
|
20240116,091400,4938025400,11280,11330,11380,11220,10954
|
|
20240116,091300,4814007810,11350,11230,11410,11190,20448
|
|
20240116,091200,4581988980,11200,11180,11240,11180,7593
|
|
20240116,091100,4496978000,11180,11210,11210,11100,16086
|
|
20240116,091000,4317362410,11200,11200,11320,11180,18091
|
|
20240116,090900,4114377970,11230,11400,11400,11200,23822
|
|
20240116,090800,3845830950,11330,11430,11430,11260,23614
|
|
20240116,090700,3578246520,11420,11480,11480,11350,22232
|
|
20240116,090600,3324841510,11460,11480,11520,11450,16534
|
|
20240116,090500,3134858170,11480,11740,11780,11460,29187
|
|
20240116,090400,2796703040,11740,11600,11740,11500,41868
|
|
20240116,090300,2311478350,11600,11450,11680,11410,38192
|
|
20240116,090200,1870632820,11460,11500,11600,11330,36007
|
|
20240116,090100,1458674110,11600,11650,11900,11500,89887
|
|
20240116,090000,408370940,11650,10850,11800,10850,36225
|