609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200600,1074363180,12200,12200,12200,12200,594
|
|
20240102,200500,1074363180,12200,12200,12200,12200,0
|
|
20240102,200400,1074363180,12200,12200,12200,12200,0
|
|
20240102,200300,1074363180,12200,12200,12200,12200,0
|
|
20240102,200200,1074363180,12200,12200,12200,12200,0
|
|
20240102,200100,1074363180,12200,12200,12200,12200,0
|
|
20240102,200000,1074363180,12200,12200,12200,12200,0
|
|
20240102,195900,1074363180,12200,12200,12200,12200,0
|
|
20240102,195800,1074363180,12200,12200,12200,12200,0
|
|
20240102,195700,1074363180,12200,12200,12200,12200,0
|
|
20240102,195600,1074363180,12200,12200,12200,12200,0
|
|
20240102,195500,1074363180,12200,12200,12200,12200,0
|
|
20240102,195400,1074363180,12200,12200,12200,12200,0
|
|
20240102,195300,1074363180,12200,12200,12200,12200,0
|
|
20240102,195200,1074363180,12200,12200,12200,12200,0
|
|
20240102,195100,1074363180,12200,12200,12200,12200,0
|
|
20240102,195000,1074363180,12200,12200,12200,12200,0
|
|
20240102,194900,1074363180,12200,12200,12200,12200,0
|
|
20240102,194800,1074363180,12200,12200,12200,12200,0
|
|
20240102,194700,1074363180,12200,12200,12200,12200,0
|
|
20240102,194600,1074363180,12200,12200,12200,12200,0
|
|
20240102,194500,1074363180,12200,12200,12200,12200,0
|
|
20240102,194400,1074363180,12200,12200,12200,12200,0
|
|
20240102,194300,1074363180,12200,12200,12200,12200,0
|
|
20240102,194200,1074363180,12200,12200,12200,12200,0
|
|
20240102,194100,1074363180,12200,12200,12200,12200,0
|
|
20240102,194000,1074363180,12200,12200,12200,12200,0
|
|
20240102,193900,1074363180,12200,12200,12200,12200,0
|
|
20240102,193800,1074363180,12200,12200,12200,12200,0
|
|
20240102,193700,1074363180,12200,12200,12200,12200,0
|
|
20240102,193600,1074363180,12200,12200,12200,12200,594
|
|
20240102,193500,1074363180,12200,12200,12200,12200,0
|
|
20240102,193400,1074363180,12200,12200,12200,12200,0
|
|
20240102,193300,1074363180,12200,12200,12200,12200,0
|
|
20240102,193200,1074363180,12200,12200,12200,12200,0
|
|
20240102,193100,1074363180,12200,12200,12200,12200,0
|
|
20240102,193000,1074363180,12200,12200,12200,12200,0
|
|
20240102,192900,1074363180,12200,12200,12200,12200,0
|
|
20240102,192800,1074363180,12200,12200,12200,12200,0
|
|
20240102,192700,1074363180,12200,12200,12200,12200,0
|
|
20240102,192600,1074363180,12200,12200,12200,12200,0
|
|
20240102,192500,1074363180,12200,12200,12200,12200,0
|
|
20240102,192400,1074363180,12200,12200,12200,12200,0
|
|
20240102,192300,1074363180,12200,12200,12200,12200,0
|
|
20240102,192200,1074363180,12200,12200,12200,12200,0
|
|
20240102,192100,1074363180,12200,12200,12200,12200,0
|
|
20240102,192000,1074363180,12200,12200,12200,12200,0
|
|
20240102,191900,1074363180,12200,12200,12200,12200,0
|
|
20240102,191800,1074363180,12200,12200,12200,12200,0
|
|
20240102,191700,1074363180,12200,12200,12200,12200,0
|
|
20240102,191600,1074363180,12200,12200,12200,12200,0
|
|
20240102,191500,1074363180,12200,12200,12200,12200,0
|
|
20240102,191400,1074363180,12200,12200,12200,12200,0
|
|
20240102,191300,1074363180,12200,12200,12200,12200,0
|
|
20240102,191200,1074363180,12200,12200,12200,12200,0
|
|
20240102,191100,1074363180,12200,12200,12200,12200,0
|
|
20240102,191000,1074363180,12200,12200,12200,12200,0
|
|
20240102,190900,1074363180,12200,12200,12200,12200,0
|
|
20240102,190800,1074363180,12200,12200,12200,12200,0
|
|
20240102,190700,1074363180,12200,12200,12200,12200,0
|
|
20240102,190600,1074363180,12200,12200,12200,12200,594
|
|
20240102,190500,1074363180,12200,12200,12200,12200,0
|
|
20240102,190400,1074363180,12200,12200,12200,12200,0
|
|
20240102,190300,1074363180,12200,12200,12200,12200,0
|
|
20240102,190200,1074363180,12200,12200,12200,12200,0
|
|
20240102,190100,1074363180,12200,12200,12200,12200,0
|
|
20240102,190000,1074363180,12200,12200,12200,12200,0
|
|
20240102,185900,1074363180,12200,12200,12200,12200,0
|
|
20240102,185800,1074363180,12200,12200,12200,12200,0
|
|
20240102,185700,1074363180,12200,12200,12200,12200,0
|
|
20240102,185600,1074363180,12200,12200,12200,12200,0
|
|
20240102,185500,1074363180,12200,12200,12200,12200,0
|
|
20240102,185400,1074363180,12200,12200,12200,12200,0
|
|
20240102,185300,1074363180,12200,12200,12200,12200,0
|
|
20240102,185200,1074363180,12200,12200,12200,12200,0
|
|
20240102,185100,1074363180,12200,12200,12200,12200,0
|
|
20240102,185000,1074363180,12200,12200,12200,12200,0
|
|
20240102,184900,1074363180,12200,12200,12200,12200,0
|
|
20240102,184800,1074363180,12200,12200,12200,12200,0
|
|
20240102,184700,1074363180,12200,12200,12200,12200,0
|
|
20240102,184600,1074363180,12200,12200,12200,12200,0
|
|
20240102,184500,1074363180,12200,12200,12200,12200,0
|
|
20240102,184400,1074363180,12200,12200,12200,12200,0
|
|
20240102,184300,1074363180,12200,12200,12200,12200,0
|
|
20240102,184200,1074363180,12200,12200,12200,12200,0
|
|
20240102,184100,1074363180,12200,12200,12200,12200,0
|
|
20240102,184000,1074363180,12200,12200,12200,12200,0
|
|
20240102,183900,1074363180,12200,12200,12200,12200,0
|
|
20240102,183800,1074363180,12200,12200,12200,12200,0
|
|
20240102,183700,1074363180,12200,12200,12200,12200,0
|
|
20240102,183600,1074363180,12200,12200,12200,12200,594
|
|
20240102,183500,1074363180,12200,12200,12200,12200,0
|
|
20240102,183400,1074363180,12200,12200,12200,12200,0
|
|
20240102,183300,1074363180,12200,12200,12200,12200,0
|
|
20240102,183200,1074363180,12200,12200,12200,12200,0
|
|
20240102,183100,1074363180,12200,12200,12200,12200,0
|
|
20240102,183000,1074363180,12200,12200,12200,12200,0
|
|
20240102,182900,1074363180,12200,12200,12200,12200,0
|
|
20240102,182800,1074363180,12200,12200,12200,12200,0
|
|
20240102,182700,1074363180,12200,12200,12200,12200,0
|
|
20240102,182600,1074363180,12200,12200,12200,12200,0
|
|
20240102,182500,1074363180,12200,12200,12200,12200,0
|
|
20240102,182400,1074363180,12200,12200,12200,12200,0
|
|
20240102,182300,1074363180,12200,12200,12200,12200,0
|
|
20240102,182200,1074363180,12200,12200,12200,12200,0
|
|
20240102,182100,1074363180,12200,12200,12200,12200,0
|
|
20240102,182000,1074363180,12200,12200,12200,12200,0
|
|
20240102,181900,1074363180,12200,12200,12200,12200,0
|
|
20240102,181800,1074363180,12200,12200,12200,12200,0
|
|
20240102,181700,1074363180,12200,12200,12200,12200,0
|
|
20240102,181600,1074363180,12200,12200,12200,12200,0
|
|
20240102,181500,1074363180,12200,12200,12200,12200,0
|
|
20240102,181400,1074363180,12200,12200,12200,12200,0
|
|
20240102,181300,1074363180,12200,12200,12200,12200,0
|
|
20240102,181200,1074363180,12200,12200,12200,12200,0
|
|
20240102,181100,1074363180,12200,12200,12200,12200,0
|
|
20240102,181000,1074363180,12200,12200,12200,12200,0
|
|
20240102,180900,1074363180,12200,12200,12200,12200,0
|
|
20240102,180800,1074363180,12200,12200,12200,12200,0
|
|
20240102,180700,1074363180,12200,12200,12200,12200,0
|
|
20240102,180600,1074363180,12200,12200,12200,12200,594
|
|
20240102,180500,1074363180,12200,12200,12200,12200,0
|
|
20240102,180400,1074363180,12200,12200,12200,12200,0
|
|
20240102,180300,1074363180,12200,12200,12200,12200,0
|
|
20240102,180200,1074363180,12200,12200,12200,12200,0
|
|
20240102,180100,1074363180,12200,12200,12200,12200,0
|
|
20240102,180000,1074363180,12200,12200,12200,12200,0
|
|
20240102,175900,1074363180,12200,12200,12200,12200,0
|
|
20240102,175800,1074363180,12200,12200,12200,12200,0
|
|
20240102,175700,1074363180,12200,12200,12200,12200,0
|
|
20240102,175600,1074363180,12200,12200,12200,12200,0
|
|
20240102,175500,1074363180,12200,12200,12200,12200,0
|
|
20240102,175400,1074363180,12200,12200,12200,12200,0
|
|
20240102,175300,1074363180,12200,12200,12200,12200,0
|
|
20240102,175200,1074363180,12200,12200,12200,12200,0
|
|
20240102,175100,1074363180,12200,12200,12200,12200,0
|
|
20240102,175000,1074363180,12200,12200,12200,12200,0
|
|
20240102,174900,1074363180,12200,12200,12200,12200,0
|
|
20240102,174800,1074363180,12200,12200,12200,12200,0
|
|
20240102,174700,1074363180,12200,12200,12200,12200,0
|
|
20240102,174600,1074363180,12200,12200,12200,12200,0
|
|
20240102,174500,1074363180,12200,12200,12200,12200,0
|
|
20240102,174400,1074363180,12200,12200,12200,12200,0
|
|
20240102,174300,1074363180,12200,12200,12200,12200,0
|
|
20240102,174200,1074363180,12200,12200,12200,12200,0
|
|
20240102,174100,1074363180,12200,12200,12200,12200,0
|
|
20240102,174000,1074363180,12200,12200,12200,12200,0
|
|
20240102,173900,1074363180,12200,12200,12200,12200,0
|
|
20240102,173800,1074363180,12200,12200,12200,12200,0
|
|
20240102,173700,1074363180,12200,12200,12200,12200,0
|
|
20240102,173600,1074363180,12200,12200,12200,12200,594
|
|
20240102,173500,1074363180,12200,12200,12200,12200,0
|
|
20240102,173400,1074363180,12200,12200,12200,12200,0
|
|
20240102,173300,1074363180,12200,12200,12200,12200,0
|
|
20240102,173200,1074363180,12200,12200,12200,12200,0
|
|
20240102,173100,1074363180,12200,12200,12200,12200,0
|
|
20240102,173000,1074363180,12200,12200,12200,12200,0
|
|
20240102,172900,1074363180,12200,12200,12200,12200,0
|
|
20240102,172800,1074363180,12200,12200,12200,12200,0
|
|
20240102,172700,1074363180,12200,12200,12200,12200,0
|
|
20240102,172600,1074363180,12200,12200,12200,12200,0
|
|
20240102,172500,1074363180,12200,12200,12200,12200,0
|
|
20240102,172400,1074363180,12200,12200,12200,12200,0
|
|
20240102,172300,1074363180,12200,12200,12200,12200,0
|
|
20240102,172200,1074363180,12200,12200,12200,12200,0
|
|
20240102,172100,1074363180,12200,12200,12200,12200,0
|
|
20240102,172000,1074363180,12200,12200,12200,12200,0
|
|
20240102,171900,1074363180,12200,12200,12200,12200,0
|
|
20240102,171800,1074363180,12200,12200,12200,12200,0
|
|
20240102,171700,1074363180,12200,12200,12200,12200,0
|
|
20240102,171600,1074363180,12200,12200,12200,12200,0
|
|
20240102,171500,1074363180,12200,12200,12200,12200,0
|
|
20240102,171400,1074363180,12200,12200,12200,12200,0
|
|
20240102,171300,1074363180,12200,12200,12200,12200,0
|
|
20240102,171200,1074363180,12200,12200,12200,12200,0
|
|
20240102,171100,1074363180,12200,12200,12200,12200,0
|
|
20240102,171000,1074363180,12200,12200,12200,12200,0
|
|
20240102,170900,1074363180,12200,12200,12200,12200,0
|
|
20240102,170800,1074363180,12200,12200,12200,12200,0
|
|
20240102,170700,1074363180,12200,12200,12200,12200,0
|
|
20240102,170600,1074363180,12200,12200,12200,12200,594
|
|
20240102,170500,1074363180,12200,12200,12200,12200,0
|
|
20240102,170400,1074363180,12200,12200,12200,12200,0
|
|
20240102,170300,1074363180,12200,12200,12200,12200,0
|
|
20240102,170200,1074363180,12200,12200,12200,12200,0
|
|
20240102,170100,1074363180,12200,12200,12200,12200,0
|
|
20240102,170000,1074363180,12200,12200,12200,12200,0
|
|
20240102,165900,1074363180,12200,12200,12200,12200,0
|
|
20240102,165800,1074363180,12200,12200,12200,12200,0
|
|
20240102,165700,1074363180,12200,12200,12200,12200,0
|
|
20240102,165600,1074363180,12200,12200,12200,12200,0
|
|
20240102,165500,1074363180,12200,12200,12200,12200,0
|
|
20240102,165400,1074363180,12200,12200,12200,12200,0
|
|
20240102,165300,1074363180,12200,12200,12200,12200,0
|
|
20240102,165200,1074363180,12200,12200,12200,12200,0
|
|
20240102,165100,1074363180,12200,12200,12200,12200,0
|
|
20240102,165000,1074363180,12200,12200,12200,12200,0
|
|
20240102,164900,1074363180,12200,12200,12200,12200,0
|
|
20240102,164800,1074363180,12200,12200,12200,12200,0
|
|
20240102,164700,1074363180,12200,12200,12200,12200,0
|
|
20240102,164600,1074363180,12200,12200,12200,12200,0
|
|
20240102,164500,1074363180,12200,12200,12200,12200,0
|
|
20240102,164400,1074363180,12200,12200,12200,12200,0
|
|
20240102,164300,1074363180,12200,12200,12200,12200,0
|
|
20240102,164200,1074363180,12200,12200,12200,12200,0
|
|
20240102,164100,1074363180,12200,12200,12200,12200,0
|
|
20240102,164000,1074363180,12200,12200,12200,12200,0
|
|
20240102,163900,1074363180,12200,12200,12200,12200,0
|
|
20240102,163800,1074363180,12200,12200,12200,12200,0
|
|
20240102,163700,1074363180,12200,12200,12200,12200,0
|
|
20240102,163600,1074363180,12200,12200,12200,12200,594
|
|
20240102,163500,1074363180,12200,12200,12200,12200,0
|
|
20240102,163400,1074363180,12200,12200,12200,12200,0
|
|
20240102,163300,1074363180,12200,12200,12200,12200,0
|
|
20240102,163200,1074363180,12200,12200,12200,12200,0
|
|
20240102,163100,1074363180,12200,12200,12200,12200,0
|
|
20240102,163000,1074363180,12200,12200,12200,12200,0
|
|
20240102,162900,1074363180,12200,12200,12200,12200,0
|
|
20240102,162800,1074363180,12200,12200,12200,12200,0
|
|
20240102,162700,1074363180,12200,12200,12200,12200,0
|
|
20240102,162600,1074363180,12200,12200,12200,12200,0
|
|
20240102,162500,1074363180,12200,12200,12200,12200,0
|
|
20240102,162400,1074363180,12200,12200,12200,12200,0
|
|
20240102,162300,1074363180,12200,12200,12200,12200,0
|
|
20240102,162200,1074363180,12200,12200,12200,12200,0
|
|
20240102,162100,1074363180,12200,12200,12200,12200,0
|
|
20240102,162000,1074363180,12200,12200,12200,12200,0
|
|
20240102,161900,1074363180,12200,12200,12200,12200,0
|
|
20240102,161800,1074363180,12200,12200,12200,12200,0
|
|
20240102,161700,1074363180,12200,12200,12200,12200,0
|
|
20240102,161600,1074363180,12200,12200,12200,12200,0
|
|
20240102,161500,1074363180,12200,12200,12200,12200,0
|
|
20240102,161400,1074363180,12200,12200,12200,12200,0
|
|
20240102,161300,1074363180,12200,12200,12200,12200,0
|
|
20240102,161200,1074363180,12200,12200,12200,12200,0
|
|
20240102,161100,1074363180,12200,12200,12200,12200,0
|
|
20240102,161000,1074363180,12200,12200,12200,12200,0
|
|
20240102,160900,1074363180,12200,12200,12200,12200,0
|
|
20240102,160800,1074363180,12200,12200,12200,12200,0
|
|
20240102,160700,1074363180,12200,12200,12200,12200,0
|
|
20240102,160600,1074363180,12200,12200,12200,12200,594
|
|
20240102,160500,1074363180,12200,12200,12200,12200,0
|
|
20240102,160400,1074363180,12200,12200,12200,12200,0
|
|
20240102,160300,1074363180,12200,12200,12200,12200,0
|
|
20240102,160200,1074363180,12200,12200,12200,12200,0
|
|
20240102,160100,1074363180,12200,12200,12200,12200,0
|
|
20240102,160000,1074363180,12200,12200,12200,12200,0
|
|
20240102,155900,1074363180,12200,12200,12200,12200,0
|
|
20240102,155800,1074363180,12200,12200,12200,12200,0
|
|
20240102,155700,1074363180,12200,12200,12200,12200,0
|
|
20240102,155600,1074363180,12200,12200,12200,12200,0
|
|
20240102,155500,1074363180,12200,12200,12200,12200,0
|
|
20240102,155400,1074363180,12200,12200,12200,12200,0
|
|
20240102,155300,1074363180,12200,12200,12200,12200,0
|
|
20240102,155200,1074363180,12200,12200,12200,12200,0
|
|
20240102,155100,1074363180,12200,12200,12200,12200,0
|
|
20240102,155000,1074363180,12200,12200,12200,12200,0
|
|
20240102,154900,1074363180,12200,12200,12200,12200,0
|
|
20240102,154800,1074363180,12200,12200,12200,12200,0
|
|
20240102,154700,1074363180,12200,12200,12200,12200,0
|
|
20240102,154600,1074363180,12200,12200,12200,12200,0
|
|
20240102,154500,1074363180,12200,12200,12200,12200,0
|
|
20240102,154400,1074363180,12200,12200,12200,12200,0
|
|
20240102,154300,1074363180,12200,12200,12200,12200,0
|
|
20240102,154200,1074363180,12200,12200,12200,12200,0
|
|
20240102,154100,1074363180,12200,12200,12200,12200,0
|
|
20240102,154000,1074363180,12200,12200,12200,12200,0
|
|
20240102,153900,1074363180,12200,12200,12200,12200,0
|
|
20240102,153800,1074363180,12200,12200,12200,12200,0
|
|
20240102,153700,1074363180,12200,12200,12200,12200,0
|
|
20240102,153600,1074363180,12200,12200,12200,12200,594
|
|
20240102,153500,1074363180,12200,12200,12200,12200,0
|
|
20240102,153400,1074363180,12200,12200,12200,12200,0
|
|
20240102,153300,1074363180,12200,12200,12200,12200,0
|
|
20240102,153200,1074363180,12200,12200,12200,12200,0
|
|
20240102,153100,1074363180,12200,12200,12200,12200,0
|
|
20240102,153000,1074363180,12200,12200,12200,12200,594
|
|
20240102,152900,1067116380,12150,12150,12150,12150,0
|
|
20240102,152800,1067116380,12150,12150,12150,12150,0
|
|
20240102,152700,1067116380,12150,12150,12150,12150,0
|
|
20240102,152600,1067116380,12150,12150,12150,12150,0
|
|
20240102,152500,1067116380,12150,12150,12150,12150,0
|
|
20240102,152400,1067116380,12150,12150,12150,12150,0
|
|
20240102,152300,1067116380,12150,12150,12150,12150,0
|
|
20240102,152200,1067116380,12150,12150,12150,12150,0
|
|
20240102,152100,1067116380,12150,12150,12150,12150,0
|
|
20240102,152000,1067116380,12150,12150,12150,12150,0
|
|
20240102,151900,1067116380,12150,12160,12160,12150,572
|
|
20240102,151800,1060166070,12150,12150,12150,12150,5
|
|
20240102,151700,1060105320,12150,12160,12160,12150,477
|
|
20240102,151600,1054309670,12160,12160,12160,12160,555
|
|
20240102,151500,1047560870,12160,12160,12160,12160,300
|
|
20240102,151400,1043912870,12200,12200,12200,12200,0
|
|
20240102,151300,1043912870,12200,12200,12200,12200,0
|
|
20240102,151200,1043912870,12200,12200,12200,12200,0
|
|
20240102,151100,1043912870,12200,12200,12200,12200,0
|
|
20240102,151000,1043912870,12200,12160,12200,12160,186
|
|
20240102,150900,1041643750,12170,12160,12170,12160,405
|
|
20240102,150800,1036717210,12170,12170,12170,12170,10
|
|
20240102,150700,1036595510,12170,12170,12170,12170,0
|
|
20240102,150600,1036595510,12170,12170,12170,12170,13
|
|
20240102,150500,1036437300,12170,12160,12170,12160,10
|
|
20240102,150400,1036315610,12160,12160,12160,12160,10
|
|
20240102,150300,1036194010,12170,12170,12170,12170,0
|
|
20240102,150200,1036194010,12170,12170,12170,12170,10
|
|
20240102,150100,1036072310,12170,12170,12170,12170,24
|
|
20240102,150000,1035780230,12170,12170,12170,12170,8
|
|
20240102,145900,1035682870,12190,12190,12190,12190,1
|
|
20240102,145800,1035670680,12200,12200,12200,12200,0
|
|
20240102,145700,1035670680,12200,12190,12200,12190,130
|
|
20240102,145600,1034085420,12190,12190,12190,12190,36
|
|
20240102,145500,1033646580,12200,12200,12200,12200,100
|
|
20240102,145400,1032426580,12200,12190,12200,12190,50
|
|
20240102,145300,1031816680,12190,12190,12190,12190,100
|
|
20240102,145200,1030597680,12200,12200,12200,12200,0
|
|
20240102,145100,1030597680,12200,12170,12200,12170,100
|
|
20240102,145000,1029378880,12160,12160,12160,12160,0
|
|
20240102,144900,1029378880,12160,12160,12160,12160,8
|
|
20240102,144800,1029281600,12160,12140,12160,12140,100
|
|
20240102,144700,1028065900,12130,12130,12130,12130,0
|
|
20240102,144600,1028065900,12130,12140,12140,12130,5
|
|
20240102,144500,1028005240,12130,12130,12130,12130,0
|
|
20240102,144400,1028005240,12130,12130,12130,12130,0
|
|
20240102,144300,1028005240,12130,12130,12130,12130,0
|
|
20240102,144200,1028005240,12130,12140,12140,12130,244
|
|
20240102,144100,1025044520,12120,12120,12120,12120,0
|
|
20240102,144000,1025044520,12120,12120,12120,12120,0
|
|
20240102,143900,1025044520,12120,12120,12120,12120,0
|
|
20240102,143800,1025044520,12120,12120,12120,12120,10
|
|
20240102,143700,1024923320,12100,12100,12100,12100,0
|
|
20240102,143600,1024923320,12100,12100,12100,12100,0
|
|
20240102,143500,1024923320,12100,12100,12100,12100,1206
|
|
20240102,143400,1010330720,12090,12090,12090,12090,0
|
|
20240102,143300,1010330720,12090,12100,12100,12090,1015
|
|
20240102,143200,998054230,12100,12100,12100,12100,183
|
|
20240102,143100,995839930,12090,12090,12090,12090,0
|
|
20240102,143000,995839930,12090,12090,12090,12090,760
|
|
20240102,142900,986651530,12090,12090,12090,12090,440
|
|
20240102,142800,981331930,12100,12100,12100,12100,15
|
|
20240102,142700,981150430,12100,12150,12150,12100,3282
|
|
20240102,142600,941397820,12200,12200,12200,12200,0
|
|
20240102,142500,941397820,12200,12200,12200,12200,40
|
|
20240102,142400,940909820,12200,12180,12200,12180,502
|
|
20240102,142300,934787160,12180,12180,12180,12180,0
|
|
20240102,142200,934787160,12180,12180,12180,12180,0
|
|
20240102,142100,934787160,12180,12180,12180,12180,0
|
|
20240102,142000,934787160,12180,12180,12180,12180,1
|
|
20240102,141900,934774980,12180,12180,12180,12180,20
|
|
20240102,141800,934531380,12190,12190,12190,12190,0
|
|
20240102,141700,934531380,12190,12190,12190,12190,1
|
|
20240102,141600,934519190,12190,12190,12190,12190,0
|
|
20240102,141500,934519190,12190,12190,12190,12190,51
|
|
20240102,141400,933897500,12190,12190,12190,12190,0
|
|
20240102,141300,933897500,12190,12190,12190,12190,497
|
|
20240102,141200,927839070,12190,12190,12190,12190,0
|
|
20240102,141100,927839070,12190,12190,12190,12190,0
|
|
20240102,141000,927839070,12190,12190,12190,12190,0
|
|
20240102,140900,927839070,12190,12190,12190,12190,50
|
|
20240102,140800,927229570,12160,12130,12160,12130,3157
|
|
20240102,140700,888904010,12130,12130,12130,12130,30
|
|
20240102,140600,888540110,12130,12130,12130,12130,200
|
|
20240102,140500,886114110,12130,12130,12130,12130,253
|
|
20240102,140400,883045220,12140,12150,12150,12140,1055
|
|
20240102,140300,870237420,12150,12150,12150,12150,145
|
|
20240102,140200,868475670,12150,12150,12150,12150,400
|
|
20240102,140100,863615670,12150,12170,12170,12150,1904
|
|
20240102,140000,840461220,12170,12190,12190,12170,323
|
|
20240102,135900,836524190,12190,12190,12190,12190,21
|
|
20240102,135800,836268200,12200,12200,12200,12200,0
|
|
20240102,135700,836268200,12200,12200,12200,12200,13
|
|
20240102,135600,836109600,12200,12200,12200,12200,1
|
|
20240102,135500,836097400,12200,12200,12200,12200,0
|
|
20240102,135400,836097400,12200,12200,12200,12200,5
|
|
20240102,135300,836036400,12200,12200,12200,12200,10
|
|
20240102,135200,835914400,12190,12190,12190,12190,0
|
|
20240102,135100,835914400,12190,12190,12190,12190,0
|
|
20240102,135000,835914400,12190,12190,12190,12190,13
|
|
20240102,134900,835755930,12180,12180,12180,12180,5
|
|
20240102,134800,835695030,12170,12170,12170,12170,0
|
|
20240102,134700,835695030,12170,12170,12170,12170,100
|
|
20240102,134600,834478030,12180,12180,12180,12180,20
|
|
20240102,134500,834234430,12160,12160,12160,12160,0
|
|
20240102,134400,834234430,12160,12170,12170,12160,150
|
|
20240102,134300,832410230,12160,12160,12160,12160,661
|
|
20240102,134200,824372470,12160,12160,12160,12160,7
|
|
20240102,134100,824287350,12160,12160,12160,12160,1
|
|
20240102,134000,824275190,12160,12160,12160,12160,0
|
|
20240102,133900,824275190,12160,12160,12160,12160,0
|
|
20240102,133800,824275190,12160,12160,12160,12160,20
|
|
20240102,133700,824031990,12170,12170,12170,12170,0
|
|
20240102,133600,824031990,12170,12170,12170,12170,293
|
|
20240102,133500,820466180,12170,12180,12180,12170,714
|
|
20240102,133400,811774430,12180,12190,12190,12180,93
|
|
20240102,133300,810641640,12190,12200,12200,12190,78
|
|
20240102,133200,809690670,12200,12200,12200,12200,0
|
|
20240102,133100,809690670,12200,12200,12200,12200,500
|
|
20240102,133000,803590670,12210,12210,12210,12210,0
|
|
20240102,132900,803590670,12210,12210,12210,12210,0
|
|
20240102,132800,803590670,12210,12210,12210,12210,80
|
|
20240102,132700,802613870,12210,12210,12210,12210,411
|
|
20240102,132600,797595560,12220,12220,12220,12220,28
|
|
20240102,132500,797253400,12220,12220,12220,12220,0
|
|
20240102,132400,797253400,12220,12220,12220,12220,0
|
|
20240102,132300,797253400,12220,12220,12220,12220,0
|
|
20240102,132200,797253400,12220,12220,12220,12220,0
|
|
20240102,132100,797253400,12220,12220,12220,12220,0
|
|
20240102,132000,797253400,12220,12220,12220,12220,1
|
|
20240102,131900,797241180,12270,12270,12270,12230,533
|
|
20240102,131800,790721490,12270,12270,12270,12270,0
|
|
20240102,131700,790721490,12270,12270,12270,12270,0
|
|
20240102,131600,790721490,12270,12270,12270,12270,16
|
|
20240102,131500,790525170,12270,12270,12270,12270,500
|
|
20240102,131400,784390170,12230,12230,12230,12230,12
|
|
20240102,131300,784243410,12230,12230,12230,12230,0
|
|
20240102,131200,784243410,12230,12230,12230,12230,0
|
|
20240102,131100,784243410,12230,12230,12230,12230,1
|
|
20240102,131000,784231180,12230,12230,12230,12230,300
|
|
20240102,130900,780562180,12230,12240,12280,12230,1160
|
|
20240102,130800,766325280,12230,12230,12230,12230,10
|
|
20240102,130700,766202980,12230,12230,12230,12230,0
|
|
20240102,130600,766202980,12230,12260,12300,12230,1036
|
|
20240102,130500,753478330,12230,12250,12260,12230,345
|
|
20240102,130400,749249170,12250,12240,12250,12240,102
|
|
20240102,130300,748000680,12240,12230,12240,12230,32
|
|
20240102,130200,747609230,12230,12240,12240,12210,253
|
|
20240102,130100,744515030,12240,12240,12240,12240,0
|
|
20240102,130000,744515030,12240,12250,12250,12240,100
|
|
20240102,125900,743290830,12250,12250,12250,12250,32
|
|
20240102,125800,742898830,12250,12240,12250,12240,61
|
|
20240102,125700,742151670,12250,12250,12250,12250,242
|
|
20240102,125600,739187170,12250,12250,12250,12250,10
|
|
20240102,125500,739064670,12240,12240,12240,12240,10
|
|
20240102,125400,738942270,12240,12240,12240,12240,100
|
|
20240102,125300,737718270,12240,12230,12250,12230,1148
|
|
20240102,125200,723662840,12240,12240,12240,12240,25
|
|
20240102,125100,723356840,12240,12220,12240,12220,595
|
|
20240102,125000,716083510,12220,12210,12220,12200,446
|
|
20240102,124900,710634720,12220,12180,12220,12180,1606
|
|
20240102,124800,691048000,12170,12170,12170,12170,100
|
|
20240102,124700,689831000,12170,12160,12170,12160,220
|
|
20240102,124600,687153890,12160,12160,12160,12160,10
|
|
20240102,124500,687032290,12150,12150,12150,12150,110
|
|
20240102,124400,685695790,12170,12170,12170,12170,0
|
|
20240102,124300,685695790,12170,12160,12170,12160,2
|
|
20240102,124200,685671460,12170,12160,12170,12160,31
|
|
20240102,124100,685294400,12160,12160,12160,12140,355
|
|
20240102,124000,680983600,12160,12160,12160,12160,10
|
|
20240102,123900,680862000,12160,12160,12160,12160,44
|
|
20240102,123800,680326960,12160,12160,12160,12160,354
|
|
20240102,123700,676022320,12160,12150,12160,12150,390
|
|
20240102,123600,671283480,12140,12130,12140,12130,363
|
|
20240102,123500,666878390,12120,12120,12120,12120,0
|
|
20240102,123400,666878390,12120,12090,12120,12090,486
|
|
20240102,123300,660990540,12090,12090,12090,12090,0
|
|
20240102,123200,660990540,12090,12110,12110,12090,13
|
|
20240102,123100,660833160,12110,12100,12110,12100,251
|
|
20240102,123000,657793850,12090,12090,12100,12090,310
|
|
20240102,122900,654043250,12080,12080,12080,12080,0
|
|
20240102,122800,654043250,12080,12080,12080,12080,0
|
|
20240102,122700,654043250,12080,12090,12090,12080,48
|
|
20240102,122600,653463040,12100,12100,12100,12100,10
|
|
20240102,122500,653342040,12090,12090,12090,12090,1
|
|
20240102,122400,653329950,12100,12100,12100,12100,539
|
|
20240102,122300,646808050,12090,12090,12090,12090,70
|
|
20240102,122200,645961750,12090,12090,12090,12090,10
|
|
20240102,122100,645840850,12080,12080,12080,12080,125
|
|
20240102,122000,644330850,12070,12070,12070,12070,1
|
|
20240102,121900,644318780,12080,12080,12080,12080,10
|
|
20240102,121800,644197980,12070,12070,12070,12070,98
|
|
20240102,121700,643015120,12070,12070,12070,12070,0
|
|
20240102,121600,643015120,12070,12070,12070,12070,19
|
|
20240102,121500,642785790,12070,12080,12080,12070,13
|
|
20240102,121400,642628780,12070,12070,12070,12070,229
|
|
20240102,121300,639864750,12060,12060,12060,12060,0
|
|
20240102,121200,639864750,12060,12060,12060,12060,0
|
|
20240102,121100,639864750,12060,12060,12060,12060,0
|
|
20240102,121000,639864750,12060,12060,12060,12060,0
|
|
20240102,120900,639864750,12060,12060,12060,12060,5
|
|
20240102,120800,639804450,12060,12060,12060,12060,100
|
|
20240102,120700,638598450,12070,12070,12070,12070,0
|
|
20240102,120600,638598450,12070,12070,12070,12070,0
|
|
20240102,120500,638598450,12070,12070,12070,12070,0
|
|
20240102,120400,638598450,12070,12070,12070,12070,0
|
|
20240102,120300,638598450,12070,12070,12070,12070,0
|
|
20240102,120200,638598450,12070,12070,12070,12070,10
|
|
20240102,120100,638477750,12070,12070,12070,12070,0
|
|
20240102,120000,638477750,12070,12070,12070,12070,0
|
|
20240102,115900,638477750,12070,12070,12070,12070,10
|
|
20240102,115800,638357050,12060,12060,12060,12060,1
|
|
20240102,115700,638344990,12060,12060,12060,12060,5
|
|
20240102,115600,638284690,12060,12060,12060,12060,0
|
|
20240102,115500,638284690,12060,12060,12060,12060,0
|
|
20240102,115400,638284690,12060,12060,12060,12060,60
|
|
20240102,115300,637561090,12060,12060,12060,12060,17
|
|
20240102,115200,637356070,12050,12050,12050,12050,10
|
|
20240102,115100,637235570,12050,12050,12050,12050,0
|
|
20240102,115000,637235570,12050,12050,12050,12050,10
|
|
20240102,114900,637115070,12060,12060,12060,12060,25
|
|
20240102,114800,636813570,12060,12060,12060,12060,29
|
|
20240102,114700,636463830,12050,12010,12050,12010,1132
|
|
20240102,114600,622867950,12000,12000,12000,12000,0
|
|
20240102,114500,622867950,12000,12000,12000,12000,0
|
|
20240102,114400,622867950,12000,12000,12000,12000,1
|
|
20240102,114300,622855950,12000,12000,12000,12000,16
|
|
20240102,114200,622663950,12010,12010,12010,12010,232
|
|
20240102,114100,619877630,12010,12000,12010,12000,386
|
|
20240102,114000,615245530,12000,12000,12000,12000,180
|
|
20240102,113900,613085530,12000,12020,12020,12000,1088
|
|
20240102,113800,600027250,12020,12020,12020,12020,86
|
|
20240102,113700,598993530,12020,12030,12030,12000,1806
|
|
20240102,113600,577314190,12040,12110,12110,12040,2455
|
|
20240102,113500,547745290,12110,12110,12110,12110,0
|
|
20240102,113400,547745290,12110,12110,12110,12110,125
|
|
20240102,113300,546231540,12080,12080,12080,12080,0
|
|
20240102,113200,546231540,12080,12080,12080,12080,674
|
|
20240102,113100,538089620,12080,12080,12080,12080,0
|
|
20240102,113000,538089620,12080,12090,12090,12080,254
|
|
20240102,112900,535020000,12080,12080,12080,12080,0
|
|
20240102,112800,535020000,12080,12080,12080,12080,0
|
|
20240102,112700,535020000,12080,12080,12080,12080,0
|
|
20240102,112600,535020000,12080,12080,12080,12080,0
|
|
20240102,112500,535020000,12080,12090,12090,12080,104
|
|
20240102,112400,533763670,12080,12080,12080,12080,0
|
|
20240102,112300,533763670,12080,12080,12080,12080,0
|
|
20240102,112200,533763670,12080,12080,12080,12080,0
|
|
20240102,112100,533763670,12080,12080,12080,12080,6
|
|
20240102,112000,533691190,12110,12110,12110,12110,1
|
|
20240102,111900,533679080,12110,12110,12110,12110,0
|
|
20240102,111800,533679080,12110,12110,12110,12110,0
|
|
20240102,111700,533679080,12110,12110,12110,12110,0
|
|
20240102,111600,533679080,12110,12110,12110,12110,74
|
|
20240102,111500,532782940,12110,12110,12110,12110,0
|
|
20240102,111400,532782940,12110,12100,12110,12100,427
|
|
20240102,111300,527612170,12080,12080,12080,12080,50
|
|
20240102,111200,527008170,12080,12080,12080,12080,0
|
|
20240102,111100,527008170,12080,12090,12090,12080,495
|
|
20240102,111000,521028550,12100,12100,12100,12100,101
|
|
20240102,110900,519806450,12110,12110,12110,12110,166
|
|
20240102,110800,517796190,12110,12110,12110,12110,3
|
|
20240102,110700,517759860,12100,12100,12110,12100,183
|
|
20240102,110600,515544590,12110,12110,12110,12110,0
|
|
20240102,110500,515544590,12110,12100,12110,12100,1045
|
|
20240102,110400,502890510,12100,12100,12100,12100,13
|
|
20240102,110300,502733210,12080,12080,12080,12080,0
|
|
20240102,110200,502733210,12080,12080,12080,12080,0
|
|
20240102,110100,502733210,12080,12110,12110,12080,300
|
|
20240102,110000,499108970,12110,12090,12110,12090,202
|
|
20240102,105900,496662770,12120,12100,12120,12100,501
|
|
20240102,105800,490600650,12090,12090,12090,12090,30
|
|
20240102,105700,490237950,12080,12120,12120,12080,9
|
|
20240102,105600,490128950,12120,12120,12120,12120,0
|
|
20240102,105500,490128950,12120,12160,12160,12120,920
|
|
20240102,105400,478962720,12150,12100,12150,12100,694
|
|
20240102,105300,470549920,12100,12060,12100,12060,3510
|
|
20240102,105200,428155540,12060,12080,12080,12060,152
|
|
20240102,105100,426321800,12070,12110,12110,12070,681
|
|
20240102,105000,418087230,12120,12160,12160,12120,807
|
|
20240102,104900,408298700,12160,12160,12160,12160,11
|
|
20240102,104800,408164940,12160,12160,12160,12160,6
|
|
20240102,104700,408091980,12160,12200,12200,12160,988
|
|
20240102,104600,396077000,12200,12160,12200,12160,412
|
|
20240102,104500,391052270,12160,12160,12160,12160,1
|
|
20240102,104400,391040110,12160,12160,12160,12160,500
|
|
20240102,104300,384960110,12150,12150,12150,12150,0
|
|
20240102,104200,384960110,12150,12150,12150,12150,0
|
|
20240102,104100,384960110,12150,12160,12200,12150,2563
|
|
20240102,104000,353711760,12160,12160,12160,12160,26
|
|
20240102,103900,353395600,12160,12150,12160,12150,77
|
|
20240102,103800,352460030,12150,12150,12150,12150,0
|
|
20240102,103700,352460030,12150,12150,12150,12150,504
|
|
20240102,103600,346336430,12170,12130,12170,12130,1082
|
|
20240102,103500,333174990,12130,12120,12130,12120,50
|
|
20240102,103400,332568590,12120,12120,12120,12120,110
|
|
20240102,103300,331235390,12120,12120,12120,12120,25
|
|
20240102,103200,330932390,12120,12100,12120,12100,121
|
|
20240102,103100,329466890,12100,12110,12110,12100,739
|
|
20240102,103000,320519990,12110,12130,12150,12100,1207
|
|
20240102,102900,305884250,12100,12060,12120,12060,4090
|
|
20240102,102800,256420850,12050,12070,12070,12050,344
|
|
20240102,102700,252269030,12050,12050,12050,12050,650
|
|
20240102,102600,244436530,12050,12070,12070,12050,105
|
|
20240102,102500,243169500,12070,12060,12070,12060,21
|
|
20240102,102400,242916230,12060,12050,12060,12050,152
|
|
20240102,102300,241084470,12050,12050,12050,12050,413
|
|
20240102,102200,236107820,12050,12050,12050,12050,42
|
|
20240102,102100,235601720,12050,12050,12050,12050,3
|
|
20240102,102000,235565570,12070,12050,12070,12050,10
|
|
20240102,101900,235445010,12030,12050,12050,12030,102
|
|
20240102,101800,234217910,12030,12030,12050,12030,294
|
|
20240102,101700,230677490,12030,12070,12070,12030,1213
|
|
20240102,101600,216080420,12050,12050,12050,12050,149
|
|
20240102,101500,214284970,12100,12100,12100,12100,0
|
|
20240102,101400,214284970,12100,12010,12100,12000,3007
|
|
20240102,101300,178052890,12060,12000,12060,12000,963
|
|
20240102,101200,166462430,12000,12000,12000,12000,517
|
|
20240102,101100,160258430,12030,12000,12030,12000,634
|
|
20240102,101000,152649640,12040,11960,12040,11960,2928
|
|
20240102,100900,117526610,11930,11880,11960,11860,3194
|
|
20240102,100800,79408960,11850,11850,11850,11850,0
|
|
20240102,100700,79408960,11850,11800,11850,11800,1886
|
|
20240102,100600,57104120,11740,11740,11740,11740,22
|
|
20240102,100500,56845840,11740,11730,11740,11730,556
|
|
20240102,100400,50319400,11740,11760,11760,11740,485
|
|
20240102,100300,44616680,11760,11790,11790,11760,37
|
|
20240102,100200,44181010,11790,11780,11790,11780,470
|
|
20240102,100100,38641550,11780,11780,11780,11780,5
|
|
20240102,100000,38582650,11780,11890,11900,11780,3253
|