591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184800,5628803600,14820,14820,14820,14820,12387
|
|
20240112,184700,5628803600,14820,14820,14820,14820,0
|
|
20240112,184600,5628803600,14820,14820,14820,14820,0
|
|
20240112,184500,5628803600,14820,14820,14820,14820,0
|
|
20240112,184400,5628803600,14820,14820,14820,14820,0
|
|
20240112,184300,5628803600,14820,14820,14820,14820,0
|
|
20240112,184200,5628803600,14820,14820,14820,14820,0
|
|
20240112,184100,5628803600,14820,14820,14820,14820,0
|
|
20240112,184000,5628803600,14820,14820,14820,14820,0
|
|
20240112,183900,5628803600,14820,14820,14820,14820,0
|
|
20240112,183800,5628803600,14820,14820,14820,14820,0
|
|
20240112,183700,5628803600,14820,14820,14820,14820,0
|
|
20240112,183600,5628803600,14820,14820,14820,14820,0
|
|
20240112,183500,5628803600,14820,14820,14820,14820,0
|
|
20240112,183400,5628803600,14820,14820,14820,14820,0
|
|
20240112,183300,5628803600,14820,14820,14820,14820,0
|
|
20240112,183200,5628803600,14820,14820,14820,14820,0
|
|
20240112,183100,5628803600,14820,14820,14820,14820,0
|
|
20240112,183000,5628803600,14820,14820,14820,14820,0
|
|
20240112,182900,5628803600,14820,14820,14820,14820,0
|
|
20240112,182800,5628803600,14820,14820,14820,14820,0
|
|
20240112,182700,5628803600,14820,14820,14820,14820,0
|
|
20240112,182600,5628803600,14820,14820,14820,14820,0
|
|
20240112,182500,5628803600,14820,14820,14820,14820,0
|
|
20240112,182400,5628803600,14820,14820,14820,14820,0
|
|
20240112,182300,5628803600,14820,14820,14820,14820,0
|
|
20240112,182200,5628803600,14820,14820,14820,14820,0
|
|
20240112,182100,5628803600,14820,14820,14820,14820,0
|
|
20240112,182000,5628803600,14820,14820,14820,14820,0
|
|
20240112,181900,5628803600,14820,14820,14820,14820,0
|
|
20240112,181800,5628803600,14820,14820,14820,14820,12387
|
|
20240112,181700,5628803600,14820,14820,14820,14820,0
|
|
20240112,181600,5628803600,14820,14820,14820,14820,0
|
|
20240112,181500,5628803600,14820,14820,14820,14820,0
|
|
20240112,181400,5628803600,14820,14820,14820,14820,0
|
|
20240112,181300,5628803600,14820,14820,14820,14820,0
|
|
20240112,181200,5628803600,14820,14820,14820,14820,0
|
|
20240112,181100,5628803600,14820,14820,14820,14820,0
|
|
20240112,181000,5628803600,14820,14820,14820,14820,0
|
|
20240112,180900,5628803600,14820,14820,14820,14820,0
|
|
20240112,180800,5628803600,14820,14820,14820,14820,0
|
|
20240112,180700,5628803600,14820,14820,14820,14820,0
|
|
20240112,180600,5628803600,14820,14820,14820,14820,0
|
|
20240112,180500,5628803600,14820,14820,14820,14820,0
|
|
20240112,180400,5628803600,14820,14820,14820,14820,0
|
|
20240112,180300,5628803600,14820,14820,14820,14820,0
|
|
20240112,180200,5628803600,14820,14820,14820,14820,0
|
|
20240112,180100,5628803600,14820,14820,14820,14820,0
|
|
20240112,180000,5628803600,14820,14820,14820,14820,0
|
|
20240112,175900,5628803600,14820,14820,14820,14820,0
|
|
20240112,175800,5628803600,14820,14820,14820,14820,0
|
|
20240112,175700,5628803600,14820,14820,14820,14820,0
|
|
20240112,175600,5628803600,14820,14820,14820,14820,0
|
|
20240112,175500,5628803600,14820,14820,14820,14820,0
|
|
20240112,175400,5628803600,14820,14820,14820,14820,0
|
|
20240112,175300,5628803600,14820,14820,14820,14820,0
|
|
20240112,175200,5628803600,14820,14820,14820,14820,0
|
|
20240112,175100,5628803600,14820,14820,14820,14820,0
|
|
20240112,175000,5628803600,14820,14820,14820,14820,0
|
|
20240112,174900,5628803600,14820,14820,14820,14820,0
|
|
20240112,174800,5628803600,14820,14820,14820,14820,12387
|
|
20240112,174700,5628803600,14820,14820,14820,14820,0
|
|
20240112,174600,5628803600,14820,14820,14820,14820,0
|
|
20240112,174500,5628803600,14820,14820,14820,14820,0
|
|
20240112,174400,5628803600,14820,14820,14820,14820,0
|
|
20240112,174300,5628803600,14820,14820,14820,14820,0
|
|
20240112,174200,5628803600,14820,14820,14820,14820,0
|
|
20240112,174100,5628803600,14820,14820,14820,14820,0
|
|
20240112,174000,5628803600,14820,14820,14820,14820,0
|
|
20240112,173900,5628803600,14820,14820,14820,14820,0
|
|
20240112,173800,5628803600,14820,14820,14820,14820,0
|
|
20240112,173700,5628803600,14820,14820,14820,14820,0
|
|
20240112,173600,5628803600,14820,14820,14820,14820,0
|
|
20240112,173500,5628803600,14820,14820,14820,14820,0
|
|
20240112,173400,5628803600,14820,14820,14820,14820,0
|
|
20240112,173300,5628803600,14820,14820,14820,14820,0
|
|
20240112,173200,5628803600,14820,14820,14820,14820,0
|
|
20240112,173100,5628803600,14820,14820,14820,14820,0
|
|
20240112,173000,5628803600,14820,14820,14820,14820,0
|
|
20240112,172900,5628803600,14820,14820,14820,14820,0
|
|
20240112,172800,5628803600,14820,14820,14820,14820,0
|
|
20240112,172700,5628803600,14820,14820,14820,14820,0
|
|
20240112,172600,5628803600,14820,14820,14820,14820,0
|
|
20240112,172500,5628803600,14820,14820,14820,14820,0
|
|
20240112,172400,5628803600,14820,14820,14820,14820,0
|
|
20240112,172300,5628803600,14820,14820,14820,14820,0
|
|
20240112,172200,5628803600,14820,14820,14820,14820,0
|
|
20240112,172100,5628803600,14820,14820,14820,14820,0
|
|
20240112,172000,5628803600,14820,14820,14820,14820,0
|
|
20240112,171900,5628803600,14820,14820,14820,14820,0
|
|
20240112,171800,5628803600,14820,14820,14820,14820,12387
|
|
20240112,171700,5628803600,14820,14820,14820,14820,0
|
|
20240112,171600,5628803600,14820,14820,14820,14820,0
|
|
20240112,171500,5628803600,14820,14820,14820,14820,0
|
|
20240112,171400,5628803600,14820,14820,14820,14820,0
|
|
20240112,171300,5628803600,14820,14820,14820,14820,0
|
|
20240112,171200,5628803600,14820,14820,14820,14820,0
|
|
20240112,171100,5628803600,14820,14820,14820,14820,0
|
|
20240112,171000,5628803600,14820,14820,14820,14820,0
|
|
20240112,170900,5628803600,14820,14820,14820,14820,0
|
|
20240112,170800,5628803600,14820,14820,14820,14820,0
|
|
20240112,170700,5628803600,14820,14820,14820,14820,0
|
|
20240112,170600,5628803600,14820,14820,14820,14820,0
|
|
20240112,170500,5628803600,14820,14820,14820,14820,0
|
|
20240112,170400,5628803600,14820,14820,14820,14820,0
|
|
20240112,170300,5628803600,14820,14820,14820,14820,0
|
|
20240112,170200,5628803600,14820,14820,14820,14820,0
|
|
20240112,170100,5628803600,14820,14820,14820,14820,0
|
|
20240112,170000,5628803600,14820,14820,14820,14820,0
|
|
20240112,165900,5628803600,14820,14820,14820,14820,0
|
|
20240112,165800,5628803600,14820,14820,14820,14820,0
|
|
20240112,165700,5628803600,14820,14820,14820,14820,0
|
|
20240112,165600,5628803600,14820,14820,14820,14820,0
|
|
20240112,165500,5628803600,14820,14820,14820,14820,0
|
|
20240112,165400,5628803600,14820,14820,14820,14820,0
|
|
20240112,165300,5628803600,14820,14820,14820,14820,0
|
|
20240112,165200,5628803600,14820,14820,14820,14820,0
|
|
20240112,165100,5628803600,14820,14820,14820,14820,0
|
|
20240112,165000,5628803600,14820,14820,14820,14820,0
|
|
20240112,164900,5628803600,14820,14820,14820,14820,0
|
|
20240112,164800,5628803600,14820,14820,14820,14820,12387
|
|
20240112,164700,5628803600,14820,14820,14820,14820,0
|
|
20240112,164600,5628803600,14820,14820,14820,14820,0
|
|
20240112,164500,5628803600,14820,14820,14820,14820,0
|
|
20240112,164400,5628803600,14820,14820,14820,14820,0
|
|
20240112,164300,5628803600,14820,14820,14820,14820,0
|
|
20240112,164200,5628803600,14820,14820,14820,14820,0
|
|
20240112,164100,5628803600,14820,14820,14820,14820,0
|
|
20240112,164000,5628803600,14820,14820,14820,14820,0
|
|
20240112,163900,5628803600,14820,14820,14820,14820,0
|
|
20240112,163800,5628803600,14820,14820,14820,14820,0
|
|
20240112,163700,5628803600,14820,14820,14820,14820,0
|
|
20240112,163600,5628803600,14820,14820,14820,14820,0
|
|
20240112,163500,5628803600,14820,14820,14820,14820,0
|
|
20240112,163400,5628803600,14820,14820,14820,14820,0
|
|
20240112,163300,5628803600,14820,14820,14820,14820,0
|
|
20240112,163200,5628803600,14820,14820,14820,14820,0
|
|
20240112,163100,5628803600,14820,14820,14820,14820,0
|
|
20240112,163000,5628803600,14820,14820,14820,14820,0
|
|
20240112,162900,5628803600,14820,14820,14820,14820,0
|
|
20240112,162800,5628803600,14820,14820,14820,14820,0
|
|
20240112,162700,5628803600,14820,14820,14820,14820,0
|
|
20240112,162600,5628803600,14820,14820,14820,14820,0
|
|
20240112,162500,5628803600,14820,14820,14820,14820,0
|
|
20240112,162400,5628803600,14820,14820,14820,14820,0
|
|
20240112,162300,5628803600,14820,14820,14820,14820,0
|
|
20240112,162200,5628803600,14820,14820,14820,14820,0
|
|
20240112,162100,5628803600,14820,14820,14820,14820,0
|
|
20240112,162000,5628803600,14820,14820,14820,14820,0
|
|
20240112,161900,5628803600,14820,14820,14820,14820,0
|
|
20240112,161800,5628803600,14820,14820,14820,14820,12387
|
|
20240112,161700,5628803600,14820,14820,14820,14820,0
|
|
20240112,161600,5628803600,14820,14820,14820,14820,0
|
|
20240112,161500,5628803600,14820,14820,14820,14820,0
|
|
20240112,161400,5628803600,14820,14820,14820,14820,0
|
|
20240112,161300,5628803600,14820,14820,14820,14820,0
|
|
20240112,161200,5628803600,14820,14820,14820,14820,0
|
|
20240112,161100,5628803600,14820,14820,14820,14820,0
|
|
20240112,161000,5628803600,14820,14820,14820,14820,0
|
|
20240112,160900,5628803600,14820,14820,14820,14820,0
|
|
20240112,160800,5628803600,14820,14820,14820,14820,0
|
|
20240112,160700,5628803600,14820,14820,14820,14820,0
|
|
20240112,160600,5628803600,14820,14820,14820,14820,0
|
|
20240112,160500,5628803600,14820,14820,14820,14820,0
|
|
20240112,160400,5628803600,14820,14820,14820,14820,0
|
|
20240112,160300,5628803600,14820,14820,14820,14820,0
|
|
20240112,160200,5628803600,14820,14820,14820,14820,0
|
|
20240112,160100,5628803600,14820,14820,14820,14820,0
|
|
20240112,160000,5628803600,14820,14820,14820,14820,0
|
|
20240112,155900,5628803600,14820,14820,14820,14820,0
|
|
20240112,155800,5628803600,14820,14820,14820,14820,0
|
|
20240112,155700,5628803600,14820,14820,14820,14820,0
|
|
20240112,155600,5628803600,14820,14820,14820,14820,0
|
|
20240112,155500,5628803600,14820,14820,14820,14820,0
|
|
20240112,155400,5628803600,14820,14820,14820,14820,0
|
|
20240112,155300,5628803600,14820,14820,14820,14820,0
|
|
20240112,155200,5628803600,14820,14820,14820,14820,0
|
|
20240112,155100,5628803600,14820,14820,14820,14820,0
|
|
20240112,155000,5628803600,14820,14820,14820,14820,0
|
|
20240112,154900,5628803600,14820,14820,14820,14820,0
|
|
20240112,154800,5628803600,14820,14820,14820,14820,12387
|
|
20240112,154700,5628803600,14820,14820,14820,14820,0
|
|
20240112,154600,5628803600,14820,14820,14820,14820,0
|
|
20240112,154500,5628803600,14820,14820,14820,14820,0
|
|
20240112,154400,5628803600,14820,14820,14820,14820,0
|
|
20240112,154300,5628803600,14820,14820,14820,14820,0
|
|
20240112,154200,5628803600,14820,14820,14820,14820,0
|
|
20240112,154100,5628803600,14820,14820,14820,14820,0
|
|
20240112,154000,5628803600,14820,14820,14820,14820,0
|
|
20240112,153900,5628803600,14820,14820,14820,14820,0
|
|
20240112,153800,5628803600,14820,14820,14820,14820,0
|
|
20240112,153700,5628803600,14820,14820,14820,14820,0
|
|
20240112,153600,5628803600,14820,14820,14820,14820,0
|
|
20240112,153500,5628803600,14820,14820,14820,14820,0
|
|
20240112,153400,5628803600,14820,14820,14820,14820,0
|
|
20240112,153300,5628803600,14820,14820,14820,14820,0
|
|
20240112,153200,5628803600,14820,14820,14820,14820,0
|
|
20240112,153100,5628803600,14820,14820,14820,14820,0
|
|
20240112,153000,5628803600,14820,14820,14820,14820,12387
|
|
20240112,152900,5445228260,14830,14830,14830,14830,0
|
|
20240112,152800,5445228260,14830,14830,14830,14830,0
|
|
20240112,152700,5445228260,14830,14830,14830,14830,0
|
|
20240112,152600,5445228260,14830,14830,14830,14830,0
|
|
20240112,152500,5445228260,14830,14830,14830,14830,0
|
|
20240112,152400,5445228260,14830,14830,14830,14830,0
|
|
20240112,152300,5445228260,14830,14830,14830,14830,0
|
|
20240112,152200,5445228260,14830,14830,14830,14830,0
|
|
20240112,152100,5445228260,14830,14830,14830,14830,0
|
|
20240112,152000,5445228260,14830,14830,14830,14830,0
|
|
20240112,151900,5445228260,14830,14850,14850,14830,940
|
|
20240112,151800,5431281080,14850,14860,14860,14840,2511
|
|
20240112,151700,5394007350,14860,14860,14860,14850,202
|
|
20240112,151600,5391005860,14860,14850,14860,14850,1108
|
|
20240112,151500,5374546140,14860,14860,14890,14860,632
|
|
20240112,151400,5365139810,14870,14850,14890,14850,563
|
|
20240112,151300,5356767150,14860,14850,14860,14850,562
|
|
20240112,151200,5348416240,14860,14860,14860,14850,1099
|
|
20240112,151100,5332092840,14860,14860,14860,14850,776
|
|
20240112,151000,5320563860,14870,14870,14880,14860,653
|
|
20240112,150900,5310851630,14870,14870,14880,14870,527
|
|
20240112,150800,5303014240,14870,14870,14890,14870,790
|
|
20240112,150700,5291259430,14870,14840,14870,14840,3131
|
|
20240112,150600,5244761090,14830,14830,14840,14830,335
|
|
20240112,150500,5239789960,14830,14830,14840,14820,1548
|
|
20240112,150400,5216838870,14840,14830,14840,14820,600
|
|
20240112,150300,5207940450,14830,14820,14830,14810,971
|
|
20240112,150200,5193545260,14820,14830,14830,14800,1574
|
|
20240112,150100,5170222760,14830,14830,14830,14820,383
|
|
20240112,150000,5164542970,14820,14830,14840,14810,1383
|
|
20240112,145900,5144042180,14830,14820,14830,14810,1716
|
|
20240112,145800,5118609040,14810,14810,14820,14800,820
|
|
20240112,145700,5106463320,14810,14810,14810,14800,233
|
|
20240112,145600,5103012960,14800,14820,14820,14800,714
|
|
20240112,145500,5092438240,14820,14810,14820,14800,400
|
|
20240112,145400,5086514650,14800,14810,14810,14800,646
|
|
20240112,145300,5076948090,14820,14830,14840,14820,624
|
|
20240112,145200,5067694290,14840,14830,14840,14830,193
|
|
20240112,145100,5064830310,14840,14840,14840,14830,643
|
|
20240112,145000,5055290340,14830,14840,14840,14830,275
|
|
20240112,144900,5051209620,14830,14840,14840,14830,243
|
|
20240112,144800,5047604040,14830,14830,14840,14830,148
|
|
20240112,144700,5045407780,14830,14820,14840,14810,275
|
|
20240112,144600,5041330240,14820,14810,14820,14800,415
|
|
20240112,144500,5035183960,14810,14840,14840,14810,474
|
|
20240112,144400,5028154430,14840,14850,14870,14840,532
|
|
20240112,144300,5020254180,14870,14830,14870,14830,5367
|
|
20240112,144200,4940523380,14830,14810,14830,14810,232
|
|
20240112,144100,4937084840,14820,14800,14820,14800,716
|
|
20240112,144000,4926483620,14800,14790,14800,14790,975
|
|
20240112,143900,4912054970,14800,14800,14800,14790,279
|
|
20240112,143800,4907926030,14800,14790,14800,14790,210
|
|
20240112,143700,4904819200,14780,14790,14790,14780,1618
|
|
20240112,143600,4880889590,14780,14780,14780,14770,218
|
|
20240112,143500,4877667740,14780,14780,14790,14770,596
|
|
20240112,143400,4868859040,14780,14790,14790,14780,448
|
|
20240112,143300,4862236540,14780,14790,14790,14780,215
|
|
20240112,143200,4859058660,14790,14780,14790,14780,202
|
|
20240112,143100,4856073020,14780,14780,14790,14780,251
|
|
20240112,143000,4852363100,14780,14780,14780,14770,1243
|
|
20240112,142900,4833991640,14770,14770,14780,14770,137
|
|
20240112,142800,4831966930,14780,14780,14780,14770,222
|
|
20240112,142700,4828685870,14780,14780,14790,14780,745
|
|
20240112,142600,4817674700,14780,14790,14790,14780,479
|
|
20240112,142500,4810593710,14790,14780,14790,14780,140
|
|
20240112,142400,4808523480,14790,14780,14790,14780,215
|
|
20240112,142300,4805345510,14790,14780,14790,14780,146
|
|
20240112,142200,4803187220,14790,14770,14790,14760,15413
|
|
20240112,142100,4575623530,14770,14770,14780,14770,191
|
|
20240112,142000,4572802220,14770,14790,14790,14770,3358
|
|
20240112,141900,4523172610,14790,14790,14790,14780,127
|
|
20240112,141800,4521294480,14780,14790,14800,14780,702
|
|
20240112,141700,4510909360,14800,14790,14800,14790,236
|
|
20240112,141600,4507417070,14790,14790,14800,14790,382
|
|
20240112,141500,4501766050,14790,14780,14790,14770,271
|
|
20240112,141400,4497760610,14780,14770,14780,14760,907
|
|
20240112,141300,4484363050,14770,14760,14770,14760,276
|
|
20240112,141200,4480287270,14760,14760,14760,14760,429
|
|
20240112,141100,4473955230,14760,14760,14770,14760,37
|
|
20240112,141000,4473409050,14760,14770,14780,14760,319
|
|
20240112,140900,4468697480,14770,14760,14780,14760,5166
|
|
20240112,140800,4392403780,14760,14750,14760,14750,1382
|
|
20240112,140700,4372019230,14750,14740,14760,14740,2948
|
|
20240112,140600,4328539450,14750,14750,14760,14750,2532
|
|
20240112,140500,4291192260,14750,14770,14770,14750,1043
|
|
20240112,140400,4275798770,14760,14780,14780,14760,1528
|
|
20240112,140300,4253232440,14750,14790,14790,14750,15163
|
|
20240112,140200,4029461050,14790,14780,14790,14770,237
|
|
20240112,140100,4025957940,14780,14800,14800,14780,1927
|
|
20240112,140000,3997457150,14800,14810,14810,14800,291
|
|
20240112,135900,3993149510,14810,14800,14810,14800,490
|
|
20240112,135800,3985897250,14800,14790,14800,14790,31
|
|
20240112,135700,3985438660,14790,14810,14810,14790,10137
|
|
20240112,135600,3835427040,14810,14810,14810,14810,9
|
|
20240112,135500,3835293750,14810,14820,14820,14810,31
|
|
20240112,135400,3834834600,14820,14810,14820,14810,1680
|
|
20240112,135300,3809948860,14820,14800,14820,14800,2125
|
|
20240112,135200,3778474500,14800,14800,14800,14800,14
|
|
20240112,135100,3778267300,14810,14780,14810,14780,1466
|
|
20240112,135000,3756579130,14780,14780,14780,14780,26
|
|
20240112,134900,3756194850,14790,14770,14790,14770,1883
|
|
20240112,134800,3728369420,14780,14770,14780,14770,244
|
|
20240112,134700,3724765470,14770,14770,14780,14770,453
|
|
20240112,134600,3718073600,14770,14780,14780,14770,173
|
|
20240112,134500,3715517310,14780,14770,14780,14770,1697
|
|
20240112,134400,3690451000,14770,14770,14770,14770,172
|
|
20240112,134300,3687910560,14780,14770,14780,14770,194
|
|
20240112,134200,3685044380,14770,14780,14780,14770,477
|
|
20240112,134100,3677994960,14780,14780,14780,14770,865
|
|
20240112,134000,3665211080,14770,14770,14780,14770,188
|
|
20240112,133900,3662434260,14780,14780,14790,14770,108
|
|
20240112,133800,3660838680,14780,14780,14790,14780,3433
|
|
20240112,133700,3610098910,14790,14780,14790,14780,262
|
|
20240112,133600,3606226530,14780,14790,14790,14780,807
|
|
20240112,133500,3594292380,14790,14790,14790,14780,2008
|
|
20240112,133400,3564595040,14790,14800,14800,14790,98
|
|
20240112,133300,3563145530,14810,14800,14810,14800,1040
|
|
20240112,133200,3547753510,14810,14800,14810,14800,305
|
|
20240112,133100,3543236890,14800,14810,14810,14800,391
|
|
20240112,133000,3537446870,14810,14810,14810,14800,73
|
|
20240112,132900,3536365820,14800,14800,14810,14790,1453
|
|
20240112,132800,3514862860,14800,14780,14800,14780,1762
|
|
20240112,132700,3488807140,14780,14780,14790,14780,129
|
|
20240112,132600,3486900340,14790,14790,14790,14780,489
|
|
20240112,132500,3479668380,14790,14790,14800,14790,1741
|
|
20240112,132400,3453918960,14790,14790,14790,14790,829
|
|
20240112,132300,3441658050,14790,14800,14800,14790,100
|
|
20240112,132200,3440178880,14800,14810,14810,14790,1065
|
|
20240112,132100,3424416960,14800,14810,14810,14800,32
|
|
20240112,132000,3423943330,14800,14800,14810,14790,1681
|
|
20240112,131900,3399069470,14810,14820,14820,14800,6768
|
|
20240112,131800,3298841360,14820,14830,14830,14820,128
|
|
20240112,131700,3296943620,14830,14840,14840,14830,1201
|
|
20240112,131600,3279132690,14840,14840,14840,14840,331
|
|
20240112,131500,3274220650,14840,14840,14850,14840,1108
|
|
20240112,131400,3257771930,14840,14840,14850,14840,3507
|
|
20240112,131300,3205723980,14850,14830,14850,14830,2031
|
|
20240112,131200,3175571870,14830,14840,14840,14830,1037
|
|
20240112,131100,3160182800,14840,14820,14840,14820,3985
|
|
20240112,131000,3101105940,14830,14830,14830,14820,119
|
|
20240112,130900,3099341470,14830,14840,14840,14820,1931
|
|
20240112,130800,3070694510,14840,14840,14850,14840,192
|
|
20240112,130700,3067844970,14840,14870,14870,14840,4638
|
|
20240112,130600,2998932010,14880,14880,14880,14880,72
|
|
20240112,130500,2997860650,14870,14880,14880,14870,250
|
|
20240112,130400,2994142750,14880,14900,14900,14880,5444
|
|
20240112,130300,2913104860,14900,14900,14900,14890,51
|
|
20240112,130200,2912345360,14900,14890,14900,14890,53
|
|
20240112,130100,2911555690,14890,14900,14900,14890,18
|
|
20240112,130000,2911287590,14900,14910,14910,14890,81
|
|
20240112,125900,2910080780,14900,14900,14910,14900,220
|
|
20240112,125800,2906802730,14900,14900,14900,14900,408
|
|
20240112,125700,2900723530,14900,14900,14900,14890,277
|
|
20240112,125600,2896596330,14900,14900,14910,14900,381
|
|
20240112,125500,2890919410,14910,14900,14910,14900,63
|
|
20240112,125400,2889980110,14900,14900,14910,14900,78
|
|
20240112,125300,2888817900,14900,14870,14900,14870,2307
|
|
20240112,125200,2854469710,14880,14880,14880,14870,420
|
|
20240112,125100,2848220150,14880,14890,14890,14870,377
|
|
20240112,125000,2842610190,14880,14880,14890,14870,1323
|
|
20240112,124900,2822918000,14870,14910,14910,14870,13392
|
|
20240112,124800,2623390130,14910,14910,14920,14910,284
|
|
20240112,124700,2619154960,14910,14910,14920,14910,285
|
|
20240112,124600,2614903610,14920,14920,14920,14910,371
|
|
20240112,124500,2609368390,14920,14920,14920,14920,485
|
|
20240112,124400,2602132190,14910,14920,14920,14910,15
|
|
20240112,124300,2601908490,14910,14910,14920,14910,816
|
|
20240112,124200,2589735020,14910,14910,14920,14910,162
|
|
20240112,124100,2587319590,14910,14910,14920,14910,76
|
|
20240112,124000,2586186420,14910,14920,14920,14910,72
|
|
20240112,123900,2585112850,14910,14910,14920,14910,106
|
|
20240112,123800,2583532320,14920,14910,14920,14910,169
|
|
20240112,123700,2581012120,14910,14910,14910,14910,1598
|
|
20240112,123600,2557185940,14920,14920,14920,14910,103
|
|
20240112,123500,2555650160,14910,14920,14920,14910,114
|
|
20240112,123400,2553950290,14910,14910,14920,14910,115
|
|
20240112,123300,2552235610,14920,14920,14920,14910,314
|
|
20240112,123200,2547550830,14920,14910,14920,14910,815
|
|
20240112,123100,2535397030,14920,14920,14920,14920,515
|
|
20240112,123000,2527713230,14920,14910,14920,14910,670
|
|
20240112,122900,2517717130,14910,14920,14920,14910,193
|
|
20240112,122800,2514837580,14920,14920,14930,14920,2496
|
|
20240112,122700,2477597160,14930,14920,14930,14920,154
|
|
20240112,122600,2475299370,14920,14930,14930,14920,176
|
|
20240112,122500,2472673410,14920,14920,14920,14920,143
|
|
20240112,122400,2470539850,14920,14920,14930,14920,86
|
|
20240112,122300,2469256720,14920,14920,14920,14920,155
|
|
20240112,122200,2466944120,14920,14920,14930,14920,268
|
|
20240112,122100,2462945160,14920,14920,14920,14920,116
|
|
20240112,122000,2461214440,14920,14920,14920,14920,189
|
|
20240112,121900,2458394560,14920,14920,14930,14920,115
|
|
20240112,121800,2456678750,14920,14920,14930,14920,73
|
|
20240112,121700,2455589430,14920,14930,14930,14920,104
|
|
20240112,121600,2454037740,14930,14920,14930,14920,215
|
|
20240112,121500,2450829270,14920,14920,14930,14920,149
|
|
20240112,121400,2448606180,14920,14920,14920,14920,153
|
|
20240112,121300,2446323420,14920,14920,14920,14920,126
|
|
20240112,121200,2444443500,14920,14920,14930,14920,188
|
|
20240112,121100,2441637510,14930,14930,14930,14920,266
|
|
20240112,121000,2437668070,14920,14920,14930,14920,810
|
|
20240112,120900,2425582770,14930,14930,14930,14920,78
|
|
20240112,120800,2424418810,14930,14920,14930,14920,29
|
|
20240112,120700,2423985870,14920,14920,14930,14920,429
|
|
20240112,120600,2417581790,14920,14920,14920,14920,141
|
|
20240112,120500,2415478070,14920,14920,14920,14910,1174
|
|
20240112,120400,2397962130,14900,14910,14910,14900,1091
|
|
20240112,120300,2381696230,14910,14920,14930,14900,6969
|
|
20240112,120200,2277783420,14920,14920,14920,14920,72
|
|
20240112,120100,2276709180,14920,14920,14920,14920,669
|
|
20240112,120000,2266727700,14910,14910,14920,14910,35
|
|
20240112,115900,2266205730,14910,14910,14920,14910,204
|
|
20240112,115800,2263163090,14910,14920,14930,14910,3657
|
|
20240112,115700,2208602170,14920,14920,14920,14920,103
|
|
20240112,115600,2207065410,14920,14930,14930,14920,2696
|
|
20240112,115500,2166814920,14930,14930,14940,14930,74
|
|
20240112,115400,2165710090,14930,14940,14940,14930,134
|
|
20240112,115300,2163708400,14940,14940,14940,14930,159
|
|
20240112,115200,2161333500,14930,14940,14940,14930,1569
|
|
20240112,115100,2137907930,14940,14930,14940,14930,455
|
|
20240112,115000,2131110500,14940,14930,14940,14930,119
|
|
20240112,114900,2129333170,14930,14940,14940,14930,243
|
|
20240112,114800,2125703990,14940,14930,14940,14930,194
|
|
20240112,114700,2122806420,14930,14930,14940,14930,95
|
|
20240112,114600,2121387470,14930,14930,14940,14930,128
|
|
20240112,114500,2119476130,14930,14930,14930,14930,57
|
|
20240112,114400,2118625120,14930,14920,14930,14920,1184
|
|
20240112,114300,2100956090,14920,14920,14930,14920,69
|
|
20240112,114200,2099926440,14930,14930,14930,14920,128
|
|
20240112,114100,2098016210,14930,14920,14930,14920,48
|
|
20240112,114000,2097299800,14920,14920,14930,14920,570
|
|
20240112,113900,2088790380,14920,14920,14920,14920,330
|
|
20240112,113800,2083866780,14920,14920,14930,14920,197
|
|
20240112,113700,2080927520,14930,14920,14930,14920,99
|
|
20240112,113600,2079450390,14920,14920,14920,14920,59
|
|
20240112,113500,2078570110,14920,14920,14920,14920,236
|
|
20240112,113400,2075048990,14920,14920,14930,14920,164
|
|
20240112,113300,2072601350,14920,14920,14930,14920,104
|
|
20240112,113200,2071049550,14920,14920,14920,14920,144
|
|
20240112,113100,2068901070,14920,14920,14920,14920,187
|
|
20240112,113000,2066111030,14920,14920,14920,14920,251
|
|
20240112,112900,2062366110,14920,14930,14930,14920,77
|
|
20240112,112800,2061217220,14930,14920,14930,14920,282
|
|
20240112,112700,2057009760,14920,14910,14920,14910,298
|
|
20240112,112600,2052564560,14910,14930,14940,14910,966
|
|
20240112,112500,2038147490,14930,14930,14930,14930,114
|
|
20240112,112400,2036445470,14930,14930,14940,14930,172
|
|
20240112,112300,2033877080,14930,14930,14930,14930,56
|
|
20240112,112200,2033041000,14930,14930,14930,14930,58
|
|
20240112,112100,2032175060,14930,14930,14940,14930,251
|
|
20240112,112000,2028425630,14930,14930,14940,14930,110
|
|
20240112,111900,2026782840,14930,14920,14930,14920,980
|
|
20240112,111800,2012152020,14930,14910,14930,14900,1598
|
|
20240112,111700,1988311160,14910,14930,14940,14910,3360
|
|
20240112,111600,1938183430,14930,14950,14960,14930,1275
|
|
20240112,111500,1919124860,14950,14950,14960,14950,115
|
|
20240112,111400,1917405600,14950,14940,14950,14940,426
|
|
20240112,111300,1911036960,14940,14950,14950,14940,363
|
|
20240112,111200,1905611330,14950,14950,14960,14950,122
|
|
20240112,111100,1903787420,14950,14960,14960,14950,203
|
|
20240112,111000,1900752250,14960,14970,14980,14960,397
|
|
20240112,110900,1894809300,14980,14980,14980,14980,272
|
|
20240112,110800,1890734740,14980,14980,14990,14980,1136
|
|
20240112,110700,1873717450,14980,14980,14990,14980,943
|
|
20240112,110600,1859591120,14980,15000,15000,14980,110
|
|
20240112,110500,1857943050,15000,15010,15010,15000,295
|
|
20240112,110400,1853517060,15010,15010,15020,15010,287
|
|
20240112,110300,1849208690,15010,15010,15020,15010,393
|
|
20240112,110200,1843309260,15010,15010,15020,15010,193
|
|
20240112,110100,1840410830,15010,15020,15020,15010,68
|
|
20240112,110000,1839390120,15010,15030,15030,15010,60
|
|
20240112,105900,1838489470,15010,15000,15030,15000,321
|
|
20240112,105800,1833670430,15010,15020,15030,15010,334
|
|
20240112,105700,1828654990,15020,15030,15030,15020,170
|
|
20240112,105600,1826100310,15030,15030,15040,15030,157
|
|
20240112,105500,1823740220,15030,15030,15040,15030,109
|
|
20240112,105400,1822101940,15040,15030,15040,15030,65
|
|
20240112,105300,1821124550,15040,15020,15040,15020,519
|
|
20240112,105200,1813324120,15020,15020,15020,15020,602
|
|
20240112,105100,1804282080,15020,15020,15030,15020,207
|
|
20240112,105000,1801172230,15030,15030,15030,15020,331
|
|
20240112,104900,1796199410,15030,15020,15030,15020,222
|
|
20240112,104800,1792864410,15020,15010,15020,15010,297
|
|
20240112,104700,1788406010,15010,14990,15010,14980,2130
|
|
20240112,104600,1756465530,14980,14970,14990,14970,116
|
|
20240112,104500,1754727530,14970,14970,14990,14970,96
|
|
20240112,104400,1753289440,14990,14970,14990,14970,815
|
|
20240112,104300,1741082790,14970,14980,14980,14970,28
|
|
20240112,104200,1740663400,14990,14950,14990,14950,1203
|
|
20240112,104100,1722654570,14940,14940,14950,14940,826
|
|
20240112,104000,1710311270,14940,14930,14940,14920,397
|
|
20240112,103900,1704387100,14920,14930,14930,14920,646
|
|
20240112,103800,1694743460,14920,14910,14930,14910,2186
|
|
20240112,103700,1662128210,14910,14910,14910,14900,879
|
|
20240112,103600,1649022890,14900,14900,14910,14900,559
|
|
20240112,103500,1640691150,14900,14920,14930,14900,3160
|
|
20240112,103400,1593567100,14920,14920,14940,14920,115
|
|
20240112,103300,1591851230,14920,14930,14930,14920,382
|
|
20240112,103200,1586147990,14940,14940,14940,14930,527
|
|
20240112,103100,1578274760,14940,14950,14950,14940,816
|
|
20240112,103000,1566082450,14950,14940,14950,14930,599
|
|
20240112,102900,1557129920,14930,14940,14940,14930,142
|
|
20240112,102800,1555008790,14950,14940,14950,14930,53
|
|
20240112,102700,1554217020,14940,14930,14940,14930,69
|
|
20240112,102600,1553186750,14920,14930,14940,14920,768
|
|
20240112,102500,1541714020,14940,14920,14940,14920,89
|
|
20240112,102400,1540384650,14920,14920,14920,14920,174
|
|
20240112,102300,1537788570,14940,14950,14950,14900,3758
|
|
20240112,102200,1481741670,14940,14940,14940,14940,74
|
|
20240112,102100,1480636110,14940,14930,14940,14930,435
|
|
20240112,102000,1474139250,14940,14930,14940,14920,761
|
|
20240112,101900,1462775860,14930,14950,14950,14930,1676
|
|
20240112,101800,1437743170,14950,14950,14960,14950,1568
|
|
20240112,101700,1414301330,14960,14970,14970,14950,776
|
|
20240112,101600,1402697710,14960,14970,14980,14950,11215
|
|
20240112,101500,1235019090,14970,14990,14990,14960,3624
|
|
20240112,101400,1180738090,14990,14990,15000,14990,483
|
|
20240112,101300,1173497120,14990,15000,15000,14990,40
|
|
20240112,101200,1172897400,14990,15000,15000,14990,85
|
|
20240112,101100,1171623200,15000,15010,15010,14990,605
|
|
20240112,101000,1162548810,15010,15000,15010,15000,427
|
|
20240112,100900,1156143670,15010,15000,15010,15000,23
|
|
20240112,100800,1155798660,15000,14990,15000,14990,161
|
|
20240112,100700,1153383790,14980,14960,14980,14960,195
|
|
20240112,100600,1150462840,14960,15010,15010,14950,7663
|
|
20240112,100500,1035583450,15010,15000,15020,15000,386
|
|
20240112,100400,1029789580,15010,15020,15030,15010,987
|
|
20240112,100300,1014967480,15030,15020,15030,15020,24
|
|
20240112,100200,1014606970,15020,15020,15020,15020,6
|
|
20240112,100100,1014516850,15020,15020,15020,15010,602
|
|
20240112,100000,1005475750,15020,15020,15020,15010,124
|
|
20240112,095900,1003613320,15020,15030,15030,15010,452
|
|
20240112,095800,996823410,15020,15020,15030,15020,240
|
|
20240112,095700,993218600,15020,15010,15020,15010,820
|
|
20240112,095600,980907310,15010,15040,15040,15010,1480
|
|
20240112,095500,958671250,15030,15070,15070,15030,1815
|
|
20240112,095400,931337670,15080,15070,15080,15070,457
|
|
20240112,095300,924450640,15080,15090,15090,15080,372
|
|
20240112,095200,918840820,15080,15080,15080,15080,11
|
|
20240112,095100,918674940,15070,15080,15080,15070,1347
|
|
20240112,095000,898362230,15090,15090,15100,15080,1344
|
|
20240112,094900,878081280,15090,15080,15090,15080,12
|
|
20240112,094800,877900270,15080,15090,15090,15080,1010
|
|
20240112,094700,862661660,15090,15090,15090,15080,92
|
|
20240112,094600,861273430,15090,15090,15090,15090,304
|
|
20240112,094500,856686070,15080,15090,15100,15080,1429
|
|
20240112,094400,835124140,15090,15090,15100,15090,218
|
|
20240112,094300,831834480,15090,15100,15100,15090,47
|
|
20240112,094200,831125000,15080,15060,15080,15060,308
|
|
20240112,094100,826483690,15060,15060,15060,15060,1022
|
|
20240112,094000,811092370,15070,15080,15120,15070,1475
|
|
20240112,093900,788854070,15080,15100,15120,15060,4303
|
|
20240112,093800,723929010,15090,15110,15110,15080,1621
|
|
20240112,093700,699468360,15110,15110,15110,15090,17
|
|
20240112,093600,699211610,15110,15090,15110,15090,326
|
|
20240112,093500,694290050,15100,15100,15110,15100,383
|
|
20240112,093400,688505680,15110,15100,15110,15100,1493
|
|
20240112,093300,665959170,15090,15080,15090,15070,2196
|
|
20240112,093200,632839890,15080,15080,15090,15070,500
|
|
20240112,093100,625300020,15080,15090,15090,15080,48
|
|
20240112,093000,624575990,15090,15060,15100,15060,195
|
|
20240112,092900,621635840,15060,15110,15110,15060,2082
|
|
20240112,092800,590212850,15110,15150,15150,15110,1134
|
|
20240112,092700,573059080,15160,15160,15160,15150,189
|
|
20240112,092600,570195640,15150,15140,15150,15140,183
|
|
20240112,092500,567423670,15140,15150,15160,15140,1023
|
|
20240112,092400,551922080,15160,15150,15160,15150,336
|
|
20240112,092300,546831510,15150,15120,15150,15120,749
|
|
20240112,092200,535492070,15120,15110,15120,15110,261
|
|
20240112,092100,531546100,15120,15100,15120,15080,4353
|
|
20240112,092000,465832460,15090,15100,15110,15080,832
|
|
20240112,091900,453271460,15110,15100,15110,15100,2594
|
|
20240112,091800,414097730,15100,15090,15110,15090,463
|
|
20240112,091700,407106560,15100,15050,15100,15040,777
|
|
20240112,091600,395399680,15040,15030,15050,15030,2890
|
|
20240112,091500,351940950,15030,14990,15040,14990,839
|
|
20240112,091400,339345450,15000,14960,15000,14960,872
|
|
20240112,091300,326285990,14960,14960,14970,14950,1139
|
|
20240112,091200,309242750,14950,14970,14980,14950,4599
|
|
20240112,091100,240453400,14980,15000,15000,14960,2540
|
|
20240112,091000,202415370,14990,15030,15030,14990,2214
|
|
20240112,090900,169185400,15040,15060,15060,15000,1351
|
|
20240112,090800,148881380,15060,15070,15070,15040,208
|
|
20240112,090700,145750890,15060,15040,15070,15040,49
|
|
20240112,090600,145013340,15070,15030,15070,15000,2182
|
|
20240112,090500,112249580,15030,15060,15060,15020,1892
|
|
20240112,090400,83799030,15060,15090,15110,15060,1477
|
|
20240112,090300,61526720,15100,15130,15130,15100,1584
|
|
20240112,090200,37596550,15140,15160,15170,15120,413
|
|
20240112,090100,31333800,15170,15110,15170,15100,813
|
|
20240112,090000,19009700,15090,15150,15150,15090,1231
|