556 lines
29 KiB
CSV
556 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191300,3003515240,20400,20400,20400,20400,1273
|
|
20240102,191200,3003515240,20400,20400,20400,20400,0
|
|
20240102,191100,3003515240,20400,20400,20400,20400,0
|
|
20240102,191000,3003515240,20400,20400,20400,20400,0
|
|
20240102,190900,3003515240,20400,20400,20400,20400,0
|
|
20240102,190800,3003515240,20400,20400,20400,20400,0
|
|
20240102,190700,3003515240,20400,20400,20400,20400,0
|
|
20240102,190600,3003515240,20400,20400,20400,20400,0
|
|
20240102,190500,3003515240,20400,20400,20400,20400,0
|
|
20240102,190400,3003515240,20400,20400,20400,20400,0
|
|
20240102,190300,3003515240,20400,20400,20400,20400,0
|
|
20240102,190200,3003515240,20400,20400,20400,20400,0
|
|
20240102,190100,3003515240,20400,20400,20400,20400,0
|
|
20240102,190000,3003515240,20400,20400,20400,20400,0
|
|
20240102,185900,3003515240,20400,20400,20400,20400,0
|
|
20240102,185800,3003515240,20400,20400,20400,20400,0
|
|
20240102,185700,3003515240,20400,20400,20400,20400,0
|
|
20240102,185600,3003515240,20400,20400,20400,20400,0
|
|
20240102,185500,3003515240,20400,20400,20400,20400,0
|
|
20240102,185400,3003515240,20400,20400,20400,20400,0
|
|
20240102,185300,3003515240,20400,20400,20400,20400,0
|
|
20240102,185200,3003515240,20400,20400,20400,20400,0
|
|
20240102,185100,3003515240,20400,20400,20400,20400,0
|
|
20240102,185000,3003515240,20400,20400,20400,20400,0
|
|
20240102,184900,3003515240,20400,20400,20400,20400,0
|
|
20240102,184800,3003515240,20400,20400,20400,20400,0
|
|
20240102,184700,3003515240,20400,20400,20400,20400,0
|
|
20240102,184600,3003515240,20400,20400,20400,20400,0
|
|
20240102,184500,3003515240,20400,20400,20400,20400,0
|
|
20240102,184400,3003515240,20400,20400,20400,20400,0
|
|
20240102,184300,3003515240,20400,20400,20400,20400,1273
|
|
20240102,184200,3003515240,20400,20400,20400,20400,0
|
|
20240102,184100,3003515240,20400,20400,20400,20400,0
|
|
20240102,184000,3003515240,20400,20400,20400,20400,0
|
|
20240102,183900,3003515240,20400,20400,20400,20400,0
|
|
20240102,183800,3003515240,20400,20400,20400,20400,0
|
|
20240102,183700,3003515240,20400,20400,20400,20400,0
|
|
20240102,183600,3003515240,20400,20400,20400,20400,0
|
|
20240102,183500,3003515240,20400,20400,20400,20400,0
|
|
20240102,183400,3003515240,20400,20400,20400,20400,0
|
|
20240102,183300,3003515240,20400,20400,20400,20400,0
|
|
20240102,183200,3003515240,20400,20400,20400,20400,0
|
|
20240102,183100,3003515240,20400,20400,20400,20400,0
|
|
20240102,183000,3003515240,20400,20400,20400,20400,0
|
|
20240102,182900,3003515240,20400,20400,20400,20400,0
|
|
20240102,182800,3003515240,20400,20400,20400,20400,0
|
|
20240102,182700,3003515240,20400,20400,20400,20400,0
|
|
20240102,182600,3003515240,20400,20400,20400,20400,0
|
|
20240102,182500,3003515240,20400,20400,20400,20400,0
|
|
20240102,182400,3003515240,20400,20400,20400,20400,0
|
|
20240102,182300,3003515240,20400,20400,20400,20400,0
|
|
20240102,182200,3003515240,20400,20400,20400,20400,0
|
|
20240102,182100,3003515240,20400,20400,20400,20400,0
|
|
20240102,182000,3003515240,20400,20400,20400,20400,0
|
|
20240102,181900,3003515240,20400,20400,20400,20400,0
|
|
20240102,181800,3003515240,20400,20400,20400,20400,0
|
|
20240102,181700,3003515240,20400,20400,20400,20400,0
|
|
20240102,181600,3003515240,20400,20400,20400,20400,0
|
|
20240102,181500,3003515240,20400,20400,20400,20400,0
|
|
20240102,181400,3003515240,20400,20400,20400,20400,0
|
|
20240102,181300,3003515240,20400,20400,20400,20400,1273
|
|
20240102,181200,3003515240,20400,20400,20400,20400,0
|
|
20240102,181100,3003515240,20400,20400,20400,20400,0
|
|
20240102,181000,3003515240,20400,20400,20400,20400,0
|
|
20240102,180900,3003515240,20400,20400,20400,20400,0
|
|
20240102,180800,3003515240,20400,20400,20400,20400,0
|
|
20240102,180700,3003515240,20400,20400,20400,20400,0
|
|
20240102,180600,3003515240,20400,20400,20400,20400,0
|
|
20240102,180500,3003515240,20400,20400,20400,20400,0
|
|
20240102,180400,3003515240,20400,20400,20400,20400,0
|
|
20240102,180300,3003515240,20400,20400,20400,20400,0
|
|
20240102,180200,3003515240,20400,20400,20400,20400,0
|
|
20240102,180100,3003515240,20400,20400,20400,20400,0
|
|
20240102,180000,3003515240,20400,20400,20400,20400,0
|
|
20240102,175900,3003515240,20400,20400,20400,20400,0
|
|
20240102,175800,3003515240,20400,20400,20400,20400,0
|
|
20240102,175700,3003515240,20400,20400,20400,20400,0
|
|
20240102,175600,3003515240,20400,20400,20400,20400,0
|
|
20240102,175500,3003515240,20400,20400,20400,20400,0
|
|
20240102,175400,3003515240,20400,20400,20400,20400,0
|
|
20240102,175300,3003515240,20400,20400,20400,20400,0
|
|
20240102,175200,3003515240,20400,20400,20400,20400,0
|
|
20240102,175100,3003515240,20400,20400,20400,20400,0
|
|
20240102,175000,3003515240,20400,20400,20400,20400,0
|
|
20240102,174900,3003515240,20400,20400,20400,20400,0
|
|
20240102,174800,3003515240,20400,20400,20400,20400,0
|
|
20240102,174700,3003515240,20400,20400,20400,20400,0
|
|
20240102,174600,3003515240,20400,20400,20400,20400,0
|
|
20240102,174500,3003515240,20400,20400,20400,20400,0
|
|
20240102,174400,3003515240,20400,20400,20400,20400,0
|
|
20240102,174300,3003515240,20400,20400,20400,20400,1273
|
|
20240102,174200,3003515240,20400,20400,20400,20400,0
|
|
20240102,174100,3003515240,20400,20400,20400,20400,0
|
|
20240102,174000,3003515240,20400,20400,20400,20400,0
|
|
20240102,173900,3003515240,20400,20400,20400,20400,0
|
|
20240102,173800,3003515240,20400,20400,20400,20400,0
|
|
20240102,173700,3003515240,20400,20400,20400,20400,0
|
|
20240102,173600,3003515240,20400,20400,20400,20400,0
|
|
20240102,173500,3003515240,20400,20400,20400,20400,0
|
|
20240102,173400,3003515240,20400,20400,20400,20400,0
|
|
20240102,173300,3003515240,20400,20400,20400,20400,0
|
|
20240102,173200,3003515240,20400,20400,20400,20400,0
|
|
20240102,173100,3003515240,20400,20400,20400,20400,0
|
|
20240102,173000,3003515240,20400,20400,20400,20400,0
|
|
20240102,172900,3003515240,20400,20400,20400,20400,0
|
|
20240102,172800,3003515240,20400,20400,20400,20400,0
|
|
20240102,172700,3003515240,20400,20400,20400,20400,0
|
|
20240102,172600,3003515240,20400,20400,20400,20400,0
|
|
20240102,172500,3003515240,20400,20400,20400,20400,0
|
|
20240102,172400,3003515240,20400,20400,20400,20400,0
|
|
20240102,172300,3003515240,20400,20400,20400,20400,0
|
|
20240102,172200,3003515240,20400,20400,20400,20400,0
|
|
20240102,172100,3003515240,20400,20400,20400,20400,0
|
|
20240102,172000,3003515240,20400,20400,20400,20400,0
|
|
20240102,171900,3003515240,20400,20400,20400,20400,0
|
|
20240102,171800,3003515240,20400,20400,20400,20400,0
|
|
20240102,171700,3003515240,20400,20400,20400,20400,0
|
|
20240102,171600,3003515240,20400,20400,20400,20400,0
|
|
20240102,171500,3003515240,20400,20400,20400,20400,0
|
|
20240102,171400,3003515240,20400,20400,20400,20400,0
|
|
20240102,171300,3003515240,20400,20400,20400,20400,1273
|
|
20240102,171200,3003515240,20400,20400,20400,20400,0
|
|
20240102,171100,3003515240,20400,20400,20400,20400,0
|
|
20240102,171000,3003515240,20400,20400,20400,20400,0
|
|
20240102,170900,3003515240,20400,20400,20400,20400,0
|
|
20240102,170800,3003515240,20400,20400,20400,20400,0
|
|
20240102,170700,3003515240,20400,20400,20400,20400,0
|
|
20240102,170600,3003515240,20400,20400,20400,20400,0
|
|
20240102,170500,3003515240,20400,20400,20400,20400,0
|
|
20240102,170400,3003515240,20400,20400,20400,20400,0
|
|
20240102,170300,3003515240,20400,20400,20400,20400,0
|
|
20240102,170200,3003515240,20400,20400,20400,20400,0
|
|
20240102,170100,3003515240,20400,20400,20400,20400,0
|
|
20240102,170000,3003515240,20400,20400,20400,20400,0
|
|
20240102,165900,3003515240,20400,20400,20400,20400,0
|
|
20240102,165800,3003515240,20400,20400,20400,20400,0
|
|
20240102,165700,3003515240,20400,20400,20400,20400,0
|
|
20240102,165600,3003515240,20400,20400,20400,20400,0
|
|
20240102,165500,3003515240,20400,20400,20400,20400,0
|
|
20240102,165400,3003515240,20400,20400,20400,20400,0
|
|
20240102,165300,3003515240,20400,20400,20400,20400,0
|
|
20240102,165200,3003515240,20400,20400,20400,20400,0
|
|
20240102,165100,3003515240,20400,20400,20400,20400,0
|
|
20240102,165000,3003515240,20400,20400,20400,20400,0
|
|
20240102,164900,3003515240,20400,20400,20400,20400,0
|
|
20240102,164800,3003515240,20400,20400,20400,20400,0
|
|
20240102,164700,3003515240,20400,20400,20400,20400,0
|
|
20240102,164600,3003515240,20400,20400,20400,20400,0
|
|
20240102,164500,3003515240,20400,20400,20400,20400,0
|
|
20240102,164400,3003515240,20400,20400,20400,20400,0
|
|
20240102,164300,3003515240,20400,20400,20400,20400,1273
|
|
20240102,164200,3003515240,20400,20400,20400,20400,0
|
|
20240102,164100,3003515240,20400,20400,20400,20400,0
|
|
20240102,164000,3003515240,20400,20400,20400,20400,0
|
|
20240102,163900,3003515240,20400,20400,20400,20400,0
|
|
20240102,163800,3003515240,20400,20400,20400,20400,0
|
|
20240102,163700,3003515240,20400,20400,20400,20400,0
|
|
20240102,163600,3003515240,20400,20400,20400,20400,0
|
|
20240102,163500,3003515240,20400,20400,20400,20400,0
|
|
20240102,163400,3003515240,20400,20400,20400,20400,0
|
|
20240102,163300,3003515240,20400,20400,20400,20400,0
|
|
20240102,163200,3003515240,20400,20400,20400,20400,0
|
|
20240102,163100,3003515240,20400,20400,20400,20400,0
|
|
20240102,163000,3003515240,20400,20400,20400,20400,0
|
|
20240102,162900,3003515240,20400,20400,20400,20400,0
|
|
20240102,162800,3003515240,20400,20400,20400,20400,0
|
|
20240102,162700,3003515240,20400,20400,20400,20400,0
|
|
20240102,162600,3003515240,20400,20400,20400,20400,0
|
|
20240102,162500,3003515240,20400,20400,20400,20400,0
|
|
20240102,162400,3003515240,20400,20400,20400,20400,0
|
|
20240102,162300,3003515240,20400,20400,20400,20400,0
|
|
20240102,162200,3003515240,20400,20400,20400,20400,0
|
|
20240102,162100,3003515240,20400,20400,20400,20400,0
|
|
20240102,162000,3003515240,20400,20400,20400,20400,0
|
|
20240102,161900,3003515240,20400,20400,20400,20400,0
|
|
20240102,161800,3003515240,20400,20400,20400,20400,0
|
|
20240102,161700,3003515240,20400,20400,20400,20400,0
|
|
20240102,161600,3003515240,20400,20400,20400,20400,0
|
|
20240102,161500,3003515240,20400,20400,20400,20400,0
|
|
20240102,161400,3003515240,20400,20400,20400,20400,0
|
|
20240102,161300,3003515240,20400,20400,20400,20400,1273
|
|
20240102,161200,3003515240,20400,20400,20400,20400,0
|
|
20240102,161100,3003515240,20400,20400,20400,20400,0
|
|
20240102,161000,3003515240,20400,20400,20400,20400,0
|
|
20240102,160900,3003515240,20400,20400,20400,20400,0
|
|
20240102,160800,3003515240,20400,20400,20400,20400,0
|
|
20240102,160700,3003515240,20400,20400,20400,20400,0
|
|
20240102,160600,3003515240,20400,20400,20400,20400,0
|
|
20240102,160500,3003515240,20400,20400,20400,20400,0
|
|
20240102,160400,3003515240,20400,20400,20400,20400,0
|
|
20240102,160300,3003515240,20400,20400,20400,20400,0
|
|
20240102,160200,3003515240,20400,20400,20400,20400,0
|
|
20240102,160100,3003515240,20400,20400,20400,20400,0
|
|
20240102,160000,3003515240,20400,20400,20400,20400,0
|
|
20240102,155900,3003515240,20400,20400,20400,20400,0
|
|
20240102,155800,3003515240,20400,20400,20400,20400,0
|
|
20240102,155700,3003515240,20400,20400,20400,20400,0
|
|
20240102,155600,3003515240,20400,20400,20400,20400,0
|
|
20240102,155500,3003515240,20400,20400,20400,20400,0
|
|
20240102,155400,3003515240,20400,20400,20400,20400,0
|
|
20240102,155300,3003515240,20400,20400,20400,20400,0
|
|
20240102,155200,3003515240,20400,20400,20400,20400,0
|
|
20240102,155100,3003515240,20400,20400,20400,20400,0
|
|
20240102,155000,3003515240,20400,20400,20400,20400,0
|
|
20240102,154900,3003515240,20400,20400,20400,20400,0
|
|
20240102,154800,3003515240,20400,20400,20400,20400,0
|
|
20240102,154700,3003515240,20400,20400,20400,20400,0
|
|
20240102,154600,3003515240,20400,20400,20400,20400,0
|
|
20240102,154500,3003515240,20400,20400,20400,20400,0
|
|
20240102,154400,3003515240,20400,20400,20400,20400,0
|
|
20240102,154300,3003515240,20400,20400,20400,20400,1273
|
|
20240102,154200,3003515240,20400,20400,20400,20400,0
|
|
20240102,154100,3003515240,20400,20400,20400,20400,0
|
|
20240102,154000,3003515240,20400,20400,20400,20400,0
|
|
20240102,153900,3003515240,20400,20400,20400,20400,0
|
|
20240102,153800,3003515240,20400,20400,20400,20400,0
|
|
20240102,153700,3003515240,20400,20400,20400,20400,0
|
|
20240102,153600,3003515240,20400,20400,20400,20400,0
|
|
20240102,153500,3003515240,20400,20400,20400,20400,0
|
|
20240102,153400,3003515240,20400,20400,20400,20400,0
|
|
20240102,153300,3003515240,20400,20400,20400,20400,0
|
|
20240102,153200,3003515240,20400,20400,20400,20400,0
|
|
20240102,153100,3003515240,20400,20400,20400,20400,0
|
|
20240102,153000,3003515240,20400,20400,20400,20400,1273
|
|
20240102,152900,2977546040,20350,20350,20350,20350,0
|
|
20240102,152800,2977546040,20350,20350,20350,20350,0
|
|
20240102,152700,2977546040,20350,20350,20350,20350,0
|
|
20240102,152600,2977546040,20350,20350,20350,20350,0
|
|
20240102,152500,2977546040,20350,20350,20350,20350,0
|
|
20240102,152400,2977546040,20350,20350,20350,20350,0
|
|
20240102,152300,2977546040,20350,20350,20350,20350,0
|
|
20240102,152200,2977546040,20350,20350,20350,20350,0
|
|
20240102,152100,2977546040,20350,20350,20350,20350,0
|
|
20240102,152000,2977546040,20350,20350,20350,20350,0
|
|
20240102,151900,2977546040,20350,20300,20350,20300,1022
|
|
20240102,151800,2956792590,20350,20300,20350,20300,88
|
|
20240102,151700,2955003690,20300,20300,20300,20300,46
|
|
20240102,151600,2954069890,20300,20300,20350,20300,27
|
|
20240102,151500,2953521540,20350,20350,20350,20300,61
|
|
20240102,151400,2952280490,20300,20300,20300,20300,85
|
|
20240102,151300,2950554990,20300,20300,20350,20300,1765
|
|
20240102,151200,2914722540,20350,20300,20350,20300,23
|
|
20240102,151100,2914255340,20300,20350,20350,20300,96
|
|
20240102,151000,2912304990,20350,20300,20350,20300,222
|
|
20240102,150900,2907788090,20350,20300,20350,20300,148
|
|
20240102,150800,2904777490,20350,20300,20350,20300,160
|
|
20240102,150700,2901525740,20400,20400,20400,20300,797
|
|
20240102,150600,2885307490,20350,20350,20400,20350,365
|
|
20240102,150500,2877870490,20350,20400,20400,20350,3020
|
|
20240102,150400,2816359690,20450,20400,20450,20400,1125
|
|
20240102,150300,2793364690,20400,20400,20450,20400,438
|
|
20240102,150200,2784412440,20400,20400,20400,20400,50
|
|
20240102,150100,2783392440,20400,20400,20400,20400,121
|
|
20240102,150000,2780924040,20400,20450,20450,20400,117
|
|
20240102,145900,2778533390,20450,20450,20450,20400,131
|
|
20240102,145800,2775855640,20400,20400,20450,20400,80
|
|
20240102,145700,2774222290,20450,20450,20450,20400,188
|
|
20240102,145600,2770380540,20400,20450,20450,20400,99
|
|
20240102,145500,2768356390,20450,20450,20450,20400,344
|
|
20240102,145400,2761323790,20400,20450,20450,20400,185
|
|
20240102,145300,2757543290,20400,20400,20450,20400,172
|
|
20240102,145200,2754029740,20450,20450,20450,20400,621
|
|
20240102,145100,2741346540,20400,20450,20500,20400,273
|
|
20240102,145000,2735760290,20450,20450,20500,20450,419
|
|
20240102,144900,2727191640,20500,20450,20500,20450,333
|
|
20240102,144800,2720376290,20450,20450,20500,20450,1152
|
|
20240102,144700,2696811890,20500,20450,20500,20450,417
|
|
20240102,144600,2688282440,20500,20450,20500,20450,178
|
|
20240102,144500,2684639040,20450,20450,20500,20400,1600
|
|
20240102,144400,2651920740,20450,20400,20450,20400,107
|
|
20240102,144300,2649733240,20400,20500,20500,20400,1027
|
|
20240102,144200,2628727540,20450,20500,20500,20450,585
|
|
20240102,144100,2616750440,20500,20450,20500,20400,259
|
|
20240102,144000,2611452890,20450,20350,20500,20350,10161
|
|
20240102,143900,2403899040,20350,20350,20400,20300,248
|
|
20240102,143800,2398848140,20350,20300,20350,20300,46
|
|
20240102,143700,2397912740,20350,20350,20350,20350,62
|
|
20240102,143600,2396651040,20350,20300,20400,20300,406
|
|
20240102,143500,2388390890,20350,20350,20350,20300,1688
|
|
20240102,143400,2354041040,20350,20350,20350,20300,50
|
|
20240102,143300,2353024140,20300,20300,20350,20250,196
|
|
20240102,143200,2349043540,20250,20250,20350,20250,8246
|
|
20240102,143100,2181389890,20250,20250,20300,20200,275
|
|
20240102,143000,2175820990,20250,20200,20300,20200,1170
|
|
20240102,142900,2152126790,20250,20200,20250,20200,62
|
|
20240102,142800,2150871990,20200,20200,20250,20200,145
|
|
20240102,142700,2147937090,20200,20250,20250,20200,293
|
|
20240102,142600,2142013340,20250,20250,20250,20200,712
|
|
20240102,142500,2127596540,20250,20200,20250,20200,65
|
|
20240102,142400,2126281690,20200,20200,20250,20200,190
|
|
20240102,142300,2122438540,20250,20250,20250,20200,621
|
|
20240102,142200,2109863540,20250,20250,20300,20250,101
|
|
20240102,142100,2107816940,20200,20200,20300,20200,203
|
|
20240102,142000,2103704290,20250,20200,20250,20200,112
|
|
20240102,141900,2101438740,20250,20200,20250,20200,87
|
|
20240102,141800,2099677990,20200,20250,20300,20200,171
|
|
20240102,141700,2096211840,20200,20250,20250,20200,331
|
|
20240102,141600,2089511490,20200,20200,20250,20200,65
|
|
20240102,141500,2088196290,20250,20250,20300,20200,230
|
|
20240102,141400,2083540490,20250,20200,20250,20200,132
|
|
20240102,141300,2080870440,20200,20250,20250,20200,1096
|
|
20240102,141200,2058678190,20200,20250,20250,20200,135
|
|
20240102,141100,2055946090,20200,20200,20250,20200,222
|
|
20240102,141000,2051452390,20250,20200,20250,20200,140
|
|
20240102,140900,2048621440,20200,20200,20250,20150,276
|
|
20240102,140800,2043040590,20150,20150,20150,20150,68
|
|
20240102,140700,2041670390,20150,20150,20200,20150,127
|
|
20240102,140600,2039108740,20150,20150,20250,20150,312
|
|
20240102,140500,2032793990,20150,20150,20200,20150,86
|
|
20240102,140400,2031058140,20150,20150,20200,20150,114
|
|
20240102,140300,2028759490,20200,20100,20200,20100,93
|
|
20240102,140200,2026881940,20100,20100,20200,20100,91
|
|
20240102,140100,2025048190,20150,20150,20200,20150,869
|
|
20240102,140000,2007536440,20200,20150,20200,20150,163
|
|
20240102,135900,2004246040,20100,20150,20150,20100,46
|
|
20240102,135800,2003319390,20150,20150,20200,20100,1040
|
|
20240102,135700,1982404940,20200,20200,20250,20150,131
|
|
20240102,135600,1979755390,20200,20150,20200,20150,45
|
|
20240102,135500,1978847240,20150,20150,20200,20150,322
|
|
20240102,135400,1972356840,20200,20200,20250,20150,1035
|
|
20240102,135300,1951415490,20200,20150,20200,20100,1456
|
|
20240102,135200,1922028440,20150,20050,20150,20050,88
|
|
20240102,135100,1920260740,20050,20000,20150,20000,5264
|
|
20240102,135000,1814301340,20000,20050,20050,20000,50
|
|
20240102,134900,1813299940,20050,20050,20050,20000,65
|
|
20240102,134800,1811997040,20000,20050,20100,20000,180
|
|
20240102,134700,1808388090,20050,20050,20050,20000,62
|
|
20240102,134600,1807145240,20000,20000,20050,20000,149
|
|
20240102,134500,1804163940,20000,20050,20100,20000,108
|
|
20240102,134400,1801994890,20050,20000,20050,20000,78
|
|
20240102,134300,1800431740,20000,20050,20100,20000,144
|
|
20240102,134200,1797544190,20050,20050,20100,20050,131
|
|
20240102,134100,1794913790,20050,20100,20100,20050,213
|
|
20240102,134000,1790641090,20050,20050,20100,20050,70
|
|
20240102,133900,1789236540,20050,20050,20100,20000,299
|
|
20240102,133800,1783239140,20050,20000,20050,20000,297
|
|
20240102,133700,1777284590,20050,20000,20050,20000,152
|
|
20240102,133600,1774238840,20050,20100,20100,20050,475
|
|
20240102,133500,1764708490,20100,20000,20100,20000,69
|
|
20240102,133400,1763323740,20000,20100,20100,20000,403
|
|
20240102,133300,1755242390,20050,20050,20100,20050,115
|
|
20240102,133200,1752931290,20050,20050,20100,19990,117
|
|
20240102,133100,1750584410,20050,20050,20100,20050,62
|
|
20240102,133000,1749339960,20050,20000,20100,20000,146
|
|
20240102,132900,1746413410,20000,20050,20050,20000,34
|
|
20240102,132800,1745731960,20050,20100,20100,20000,3574
|
|
20240102,132700,1674221010,20050,20100,20100,20050,151
|
|
20240102,132600,1671187810,20050,20050,20100,20050,104
|
|
20240102,132500,1669101260,20050,20050,20100,20050,53
|
|
20240102,132400,1668036710,20050,20000,20100,20000,423
|
|
20240102,132300,1659556360,20000,20000,20050,20000,133
|
|
20240102,132200,1656893910,20050,20050,20100,20000,110
|
|
20240102,132100,1654689210,20100,20100,20100,20100,79
|
|
20240102,132000,1653101310,20050,20050,20100,20050,252
|
|
20240102,131900,1648048360,20100,20050,20100,20050,20
|
|
20240102,131800,1647647060,20050,20100,20100,20050,93
|
|
20240102,131700,1645778460,20050,20050,20050,20050,97
|
|
20240102,131600,1643833610,20100,20050,20100,20000,116
|
|
20240102,131500,1641507710,20050,20000,20100,20000,150
|
|
20240102,131400,1638499810,20050,20050,20050,20050,332
|
|
20240102,131300,1631843210,20100,20050,20100,20050,66
|
|
20240102,131200,1630519510,20050,20100,20100,20050,88
|
|
20240102,131100,1628751160,20050,20050,20100,20050,88
|
|
20240102,131000,1626986460,20050,20100,20100,20050,64
|
|
20240102,130900,1625701010,20050,20100,20100,20050,210
|
|
20240102,130800,1621485910,20050,20050,20100,20050,59
|
|
20240102,130700,1620302760,20050,20050,20050,20050,90
|
|
20240102,130600,1618498260,20100,20000,20100,20000,645
|
|
20240102,130500,1605557560,20000,20000,20050,20000,174
|
|
20240102,130400,1602074810,20000,20000,20000,20000,46
|
|
20240102,130300,1601154810,20000,20000,20050,20000,104
|
|
20240102,130200,1599070860,20050,20000,20050,20000,46
|
|
20240102,130100,1598150510,20000,20000,20000,19990,1068
|
|
20240102,130000,1576790660,20050,20050,20050,20000,201
|
|
20240102,125900,1572760710,20000,19990,20000,19990,135
|
|
20240102,125800,1570060860,20000,20000,20000,20000,1005
|
|
20240102,125700,1549960860,20000,20000,20050,19990,440
|
|
20240102,125600,1541157170,20000,20000,20000,20000,673
|
|
20240102,125500,1527697170,19990,20000,20000,19990,44
|
|
20240102,125400,1526817270,20050,20000,20050,20000,167
|
|
20240102,125300,1523470220,20000,20000,20050,20000,112
|
|
20240102,125200,1521230170,20000,20000,20050,20000,22
|
|
20240102,125100,1520790120,20000,20000,20050,20000,134
|
|
20240102,125000,1518107220,20000,20000,20000,19990,26
|
|
20240102,124900,1517587240,20000,20000,20000,19990,20
|
|
20240102,124800,1517187390,20000,19990,20050,19990,168
|
|
20240102,124700,1513827050,19990,20000,20000,19980,2956
|
|
20240102,124600,1454727150,20000,20000,20050,20000,49
|
|
20240102,124500,1453747000,20050,20050,20050,20000,139
|
|
20240102,124400,1450962250,20000,20000,20000,20000,52
|
|
20240102,124300,1449922250,20050,20050,20050,20050,17
|
|
20240102,124200,1449581400,20000,20000,20050,20000,249
|
|
20240102,124100,1444596950,20000,20000,20050,20000,2170
|
|
20240102,124000,1401196900,20000,20000,20050,20000,132
|
|
20240102,123900,1398551700,20050,20000,20050,20000,216
|
|
20240102,123800,1394224650,20000,20000,20050,20000,432
|
|
20240102,123700,1385584550,20050,20000,20050,20000,64
|
|
20240102,123600,1384302450,20000,20000,20050,20000,230
|
|
20240102,123500,1379693350,20000,19990,20000,19990,258
|
|
20240102,123400,1374533880,19990,20000,20000,19990,4817
|
|
20240102,123300,1278193980,20000,20000,20050,20000,142
|
|
20240102,123200,1275349930,20050,20050,20050,20000,110
|
|
20240102,123100,1273146080,20000,20000,20050,20000,72
|
|
20240102,123000,1271703080,20000,20000,20050,20000,161
|
|
20240102,122900,1268478530,20050,20000,20050,20000,70
|
|
20240102,122800,1267078330,20000,20000,20050,20000,30
|
|
20240102,122700,1266478280,20000,20000,20050,20000,256
|
|
20240102,122600,1261351730,20000,20050,20050,20000,1162
|
|
20240102,122500,1238071830,20050,20050,20100,20050,27
|
|
20240102,122400,1237530430,20050,20100,20100,20050,127
|
|
20240102,122300,1234979680,20050,20050,20100,20050,90
|
|
20240102,122200,1233173930,20100,20050,20100,20050,20
|
|
20240102,122100,1232772330,20050,20050,20100,20050,141
|
|
20240102,122000,1229940980,20050,20050,20050,20050,7
|
|
20240102,121900,1229800630,20050,20050,20050,20050,47
|
|
20240102,121800,1228858280,20050,20050,20100,20050,344
|
|
20240102,121700,1221956780,20000,20000,20000,20000,512
|
|
20240102,121600,1211716780,20000,20000,20000,20000,54
|
|
20240102,121500,1210636780,20000,20050,20050,20000,172
|
|
20240102,121400,1207190030,20050,20000,20050,20000,132
|
|
20240102,121300,1204545030,20000,20050,20050,20000,37
|
|
20240102,121200,1203804980,20050,20050,20050,20000,132
|
|
20240102,121100,1201160530,20000,20000,20050,20000,35
|
|
20240102,121000,1200460430,20050,20050,20050,20000,60
|
|
20240102,120900,1199259230,20000,20100,20100,20000,235
|
|
20240102,120800,1194545380,20050,20050,20050,20050,711
|
|
20240102,120700,1180289830,20050,20050,20100,20050,67
|
|
20240102,120600,1178946130,20050,20100,20100,20050,128
|
|
20240102,120500,1176375580,20050,20050,20050,20050,3
|
|
20240102,120400,1176315430,20050,20050,20100,20050,59
|
|
20240102,120300,1175131180,20050,20100,20100,20050,151
|
|
20240102,120200,1172099530,20100,20050,20100,20050,27
|
|
20240102,120100,1171558130,20100,20050,20100,20050,13
|
|
20240102,120000,1171297380,20050,20050,20100,20050,170
|
|
20240102,115900,1167884780,20050,20100,20100,20050,21
|
|
20240102,115800,1167463430,20050,20050,20050,20050,114
|
|
20240102,115700,1165177730,20050,20100,20100,20050,164
|
|
20240102,115600,1161885430,20050,20100,20100,20050,14
|
|
20240102,115500,1161604530,20050,20050,20050,20050,33
|
|
20240102,115400,1160942880,20050,20100,20100,20050,157
|
|
20240102,115300,1157790930,20050,20050,20100,20050,104
|
|
20240102,115200,1155705530,20100,20050,20100,20050,34
|
|
20240102,115100,1155023580,20050,20050,20100,20050,107
|
|
20240102,115000,1152875880,20050,20050,20050,20000,279
|
|
20240102,114900,1147287230,20050,20050,20050,20050,51
|
|
20240102,114800,1146264680,20050,20100,20100,20050,198
|
|
20240102,114700,1142286130,20050,20050,20050,20050,57
|
|
20240102,114600,1141143280,20050,20050,20050,20050,716
|
|
20240102,114500,1126787480,20050,20050,20100,20050,119
|
|
20240102,114400,1124397280,20050,20050,20050,20050,238
|
|
20240102,114300,1119625380,20100,20050,20100,20050,300
|
|
20240102,114200,1113610180,20050,20100,20100,20050,93
|
|
20240102,114100,1111741280,20100,20050,20100,20050,72
|
|
20240102,114000,1110297330,20100,20050,20100,20050,172
|
|
20240102,113900,1106841630,20050,20100,20100,20050,101
|
|
20240102,113800,1104812230,20050,20050,20050,20050,109
|
|
20240102,113700,1102626780,20050,20100,20150,20050,419
|
|
20240102,113600,1094208080,20050,20100,20100,20050,129
|
|
20240102,113500,1091616730,20100,20050,20100,20050,396
|
|
20240102,113400,1083658930,20100,20050,20100,20050,242
|
|
20240102,113300,1078797030,20050,20100,20100,20050,107
|
|
20240102,113200,1076647580,20050,20050,20050,20050,29
|
|
20240102,113100,1076066130,20050,20150,20150,20050,91
|
|
20240102,113000,1074239830,20150,20100,20150,20050,2365
|
|
20240102,112900,1026795630,20100,20100,20100,20100,108
|
|
20240102,112800,1024624830,20150,20150,20150,20100,64
|
|
20240102,112700,1023337230,20200,20100,20200,20100,87
|
|
20240102,112600,1021580630,20100,20150,20150,20100,38
|
|
20240102,112500,1020816230,20100,20150,20150,20100,127
|
|
20240102,112400,1018260980,20100,20150,20200,20100,101
|
|
20240102,112300,1016222630,20150,20200,20200,20150,166
|
|
20240102,112200,1012869680,20200,20150,20200,20100,372
|
|
20240102,112100,1005391680,20150,20150,20200,20150,1745
|
|
20240102,112000,970222030,20100,20150,20150,20100,9
|
|
20240102,111900,970040830,20150,20150,20150,20100,59
|
|
20240102,111800,968853630,20150,20150,20150,20100,2023
|
|
20240102,111700,928167230,20100,20150,20150,20100,43
|
|
20240102,111600,927302780,20100,20100,20100,20100,66
|
|
20240102,111500,925976180,20150,20150,20150,20100,210
|
|
20240102,111400,921747830,20100,20100,20150,20100,317
|
|
20240102,111300,915375980,20100,20100,20100,20100,34
|
|
20240102,111200,914692580,20150,20150,20150,20100,698
|
|
20240102,111100,900647880,20150,20100,20150,20100,7
|
|
20240102,111000,900506930,20100,20100,20100,20100,36
|
|
20240102,110900,899783330,20200,20200,20200,20200,83
|
|
20240102,110800,898106730,20100,20100,20100,20100,488
|
|
20240102,110700,888297930,20100,20100,20100,20050,258
|
|
20240102,110600,883114780,20050,20200,20200,20050,136
|
|
20240102,110500,880375530,20050,20050,20050,20050,100
|
|
20240102,110400,878370530,20050,20100,20100,20050,74
|
|
20240102,110300,876885480,20150,20200,20200,20150,105
|
|
20240102,110200,874765030,20050,20100,20100,20050,763
|
|
20240102,110100,859446530,20150,20150,20200,20150,133
|
|
20240102,110000,856766330,20100,20100,20200,20100,259
|
|
20240102,105900,851542030,20100,20100,20100,20100,100
|
|
20240102,105800,849532030,20150,20100,20150,20100,46
|
|
20240102,105700,848607080,20100,20150,20250,20100,591
|
|
20240102,105600,836691980,20150,20150,20200,20150,727
|
|
20240102,105500,822037930,20150,20200,20200,20150,393
|
|
20240102,105400,814108880,20200,20200,20200,20200,927
|
|
20240102,105300,795383480,20150,20200,20200,20150,311
|
|
20240102,105200,789114330,20100,20100,20100,20100,538
|
|
20240102,105100,778300530,20100,20150,20200,20100,468
|
|
20240102,105000,768870030,20150,20100,20150,20050,273
|
|
20240102,104900,763384080,20100,20050,20100,20050,1015
|
|
20240102,104800,742985080,20100,20000,20100,20000,349
|
|
20240102,104700,735992280,20000,20000,20050,20000,76
|
|
20240102,104600,734472080,20000,20100,20100,20000,142
|
|
20240102,104500,731626880,20100,19990,20100,19990,357
|
|
20240102,104400,724474610,19990,20000,20000,19990,319
|
|
20240102,104300,718097480,19990,20000,20000,19990,393
|
|
20240102,104200,710239330,19990,20100,20100,19990,1034
|
|
20240102,104100,689533950,20100,20050,20100,20050,172
|
|
20240102,104000,686082550,20000,20000,20000,20000,31
|
|
20240102,103900,685462550,20000,20050,20100,20000,373
|
|
20240102,103800,677991600,20000,19990,20100,19990,43
|
|
20240102,103700,677131890,19990,20100,20100,19990,79
|
|
20240102,103600,675551960,19990,20000,20100,19990,485
|
|
20240102,103500,665841410,20000,20000,20000,20000,97
|
|
20240102,103400,663901410,20050,20050,20050,20000,516
|
|
20240102,103300,653557660,20050,20000,20100,19990,966
|
|
20240102,103200,634227520,20000,20050,20050,20000,318
|
|
20240102,103100,627853320,20000,20000,20050,19990,565
|
|
20240102,103000,616555020,20050,20050,20050,19990,322
|
|
20240102,102900,610111520,20050,20100,20100,20050,332
|
|
20240102,102800,603454820,20100,20050,20100,20050,90
|
|
20240102,102700,601650020,20000,20100,20150,19990,545
|
|
20240102,102600,590741920,20050,20000,20100,20000,975
|
|
20240102,102500,571184670,19990,20050,20050,19990,8359
|
|
20240102,102400,404004790,20000,20050,20100,20000,456
|
|
20240102,102300,394876340,20000,20000,20050,20000,549
|
|
20240102,102200,383877690,20050,20050,20050,20000,340
|
|
20240102,102100,377066640,20050,20050,20050,20000,751
|
|
20240102,102000,362010590,20150,20050,20150,20050,550
|
|
20240102,101900,350938440,20100,20000,20100,20000,600
|
|
20240102,101800,338898240,20000,20100,20100,19980,382
|
|
20240102,101700,331252850,20100,20050,20100,20000,115
|
|
20240102,101600,328949000,20050,20000,20050,20000,113
|
|
20240102,101500,326684650,20050,20050,20150,19960,1063
|
|
20240102,101400,305370610,20000,19980,20000,19960,1582
|
|
20240102,101300,273772870,20000,19960,20000,19960,586
|
|
20240102,101200,262055030,19960,19990,20050,19960,1486
|
|
20240102,101100,232351850,19990,20050,20100,19990,2232
|
|
20240102,101000,187690000,20050,20050,20050,20050,205
|
|
20240102,100900,183579750,20050,20100,20150,20050,1142
|
|
20240102,100800,160662000,20100,20150,20150,20100,300
|
|
20240102,100700,154624300,20150,20150,20200,20150,142
|
|
20240102,100600,151762700,20150,20050,20250,20050,489
|
|
20240102,100500,141941300,20050,20000,20250,20000,429
|
|
20240102,100400,133301150,20000,20100,20100,20000,1432
|
|
20240102,100300,104590800,20100,20200,20250,20050,720
|
|
20240102,100200,90099500,20150,20200,20300,20150,538
|
|
20240102,100100,79227450,20150,20200,20250,20150,982
|
|
20240102,100000,59383550,20250,20350,20350,20100,2923
|