542 lines
29 KiB
CSV
542 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185900,2343195610,12320,12320,12320,12320,7384
|
|
20240102,185800,2343195610,12320,12320,12320,12320,0
|
|
20240102,185700,2343195610,12320,12320,12320,12320,0
|
|
20240102,185600,2343195610,12320,12320,12320,12320,0
|
|
20240102,185500,2343195610,12320,12320,12320,12320,0
|
|
20240102,185400,2343195610,12320,12320,12320,12320,0
|
|
20240102,185300,2343195610,12320,12320,12320,12320,0
|
|
20240102,185200,2343195610,12320,12320,12320,12320,0
|
|
20240102,185100,2343195610,12320,12320,12320,12320,0
|
|
20240102,185000,2343195610,12320,12320,12320,12320,0
|
|
20240102,184900,2343195610,12320,12320,12320,12320,0
|
|
20240102,184800,2343195610,12320,12320,12320,12320,0
|
|
20240102,184700,2343195610,12320,12320,12320,12320,0
|
|
20240102,184600,2343195610,12320,12320,12320,12320,0
|
|
20240102,184500,2343195610,12320,12320,12320,12320,0
|
|
20240102,184400,2343195610,12320,12320,12320,12320,0
|
|
20240102,184300,2343195610,12320,12320,12320,12320,0
|
|
20240102,184200,2343195610,12320,12320,12320,12320,0
|
|
20240102,184100,2343195610,12320,12320,12320,12320,0
|
|
20240102,184000,2343195610,12320,12320,12320,12320,0
|
|
20240102,183900,2343195610,12320,12320,12320,12320,0
|
|
20240102,183800,2343195610,12320,12320,12320,12320,0
|
|
20240102,183700,2343195610,12320,12320,12320,12320,0
|
|
20240102,183600,2343195610,12320,12320,12320,12320,0
|
|
20240102,183500,2343195610,12320,12320,12320,12320,0
|
|
20240102,183400,2343195610,12320,12320,12320,12320,0
|
|
20240102,183300,2343195610,12320,12320,12320,12320,0
|
|
20240102,183200,2343195610,12320,12320,12320,12320,0
|
|
20240102,183100,2343195610,12320,12320,12320,12320,0
|
|
20240102,183000,2343195610,12320,12320,12320,12320,0
|
|
20240102,182900,2343195610,12320,12320,12320,12320,7384
|
|
20240102,182800,2343195610,12320,12320,12320,12320,0
|
|
20240102,182700,2343195610,12320,12320,12320,12320,0
|
|
20240102,182600,2343195610,12320,12320,12320,12320,0
|
|
20240102,182500,2343195610,12320,12320,12320,12320,0
|
|
20240102,182400,2343195610,12320,12320,12320,12320,0
|
|
20240102,182300,2343195610,12320,12320,12320,12320,0
|
|
20240102,182200,2343195610,12320,12320,12320,12320,0
|
|
20240102,182100,2343195610,12320,12320,12320,12320,0
|
|
20240102,182000,2343195610,12320,12320,12320,12320,0
|
|
20240102,181900,2343195610,12320,12320,12320,12320,0
|
|
20240102,181800,2343195610,12320,12320,12320,12320,0
|
|
20240102,181700,2343195610,12320,12320,12320,12320,0
|
|
20240102,181600,2343195610,12320,12320,12320,12320,0
|
|
20240102,181500,2343195610,12320,12320,12320,12320,0
|
|
20240102,181400,2343195610,12320,12320,12320,12320,0
|
|
20240102,181300,2343195610,12320,12320,12320,12320,0
|
|
20240102,181200,2343195610,12320,12320,12320,12320,0
|
|
20240102,181100,2343195610,12320,12320,12320,12320,0
|
|
20240102,181000,2343195610,12320,12320,12320,12320,0
|
|
20240102,180900,2343195610,12320,12320,12320,12320,0
|
|
20240102,180800,2343195610,12320,12320,12320,12320,0
|
|
20240102,180700,2343195610,12320,12320,12320,12320,0
|
|
20240102,180600,2343195610,12320,12320,12320,12320,0
|
|
20240102,180500,2343195610,12320,12320,12320,12320,0
|
|
20240102,180400,2343195610,12320,12320,12320,12320,0
|
|
20240102,180300,2343195610,12320,12320,12320,12320,0
|
|
20240102,180200,2343195610,12320,12320,12320,12320,0
|
|
20240102,180100,2343195610,12320,12320,12320,12320,0
|
|
20240102,180000,2343195610,12320,12320,12320,12320,0
|
|
20240102,175900,2343195610,12320,12320,12320,12320,7384
|
|
20240102,175800,2343195610,12320,12320,12320,12320,0
|
|
20240102,175700,2343195610,12320,12320,12320,12320,0
|
|
20240102,175600,2343195610,12320,12320,12320,12320,0
|
|
20240102,175500,2343195610,12320,12320,12320,12320,0
|
|
20240102,175400,2343195610,12320,12320,12320,12320,0
|
|
20240102,175300,2343195610,12320,12320,12320,12320,0
|
|
20240102,175200,2343195610,12320,12320,12320,12320,0
|
|
20240102,175100,2343195610,12320,12320,12320,12320,0
|
|
20240102,175000,2343195610,12320,12320,12320,12320,0
|
|
20240102,174900,2343195610,12320,12320,12320,12320,0
|
|
20240102,174800,2343195610,12320,12320,12320,12320,0
|
|
20240102,174700,2343195610,12320,12320,12320,12320,0
|
|
20240102,174600,2343195610,12320,12320,12320,12320,0
|
|
20240102,174500,2343195610,12320,12320,12320,12320,0
|
|
20240102,174400,2343195610,12320,12320,12320,12320,0
|
|
20240102,174300,2343195610,12320,12320,12320,12320,0
|
|
20240102,174200,2343195610,12320,12320,12320,12320,0
|
|
20240102,174100,2343195610,12320,12320,12320,12320,0
|
|
20240102,174000,2343195610,12320,12320,12320,12320,0
|
|
20240102,173900,2343195610,12320,12320,12320,12320,0
|
|
20240102,173800,2343195610,12320,12320,12320,12320,0
|
|
20240102,173700,2343195610,12320,12320,12320,12320,0
|
|
20240102,173600,2343195610,12320,12320,12320,12320,0
|
|
20240102,173500,2343195610,12320,12320,12320,12320,0
|
|
20240102,173400,2343195610,12320,12320,12320,12320,0
|
|
20240102,173300,2343195610,12320,12320,12320,12320,0
|
|
20240102,173200,2343195610,12320,12320,12320,12320,0
|
|
20240102,173100,2343195610,12320,12320,12320,12320,0
|
|
20240102,173000,2343195610,12320,12320,12320,12320,0
|
|
20240102,172900,2343195610,12320,12320,12320,12320,7384
|
|
20240102,172800,2343195610,12320,12320,12320,12320,0
|
|
20240102,172700,2343195610,12320,12320,12320,12320,0
|
|
20240102,172600,2343195610,12320,12320,12320,12320,0
|
|
20240102,172500,2343195610,12320,12320,12320,12320,0
|
|
20240102,172400,2343195610,12320,12320,12320,12320,0
|
|
20240102,172300,2343195610,12320,12320,12320,12320,0
|
|
20240102,172200,2343195610,12320,12320,12320,12320,0
|
|
20240102,172100,2343195610,12320,12320,12320,12320,0
|
|
20240102,172000,2343195610,12320,12320,12320,12320,0
|
|
20240102,171900,2343195610,12320,12320,12320,12320,0
|
|
20240102,171800,2343195610,12320,12320,12320,12320,0
|
|
20240102,171700,2343195610,12320,12320,12320,12320,0
|
|
20240102,171600,2343195610,12320,12320,12320,12320,0
|
|
20240102,171500,2343195610,12320,12320,12320,12320,0
|
|
20240102,171400,2343195610,12320,12320,12320,12320,0
|
|
20240102,171300,2343195610,12320,12320,12320,12320,0
|
|
20240102,171200,2343195610,12320,12320,12320,12320,0
|
|
20240102,171100,2343195610,12320,12320,12320,12320,0
|
|
20240102,171000,2343195610,12320,12320,12320,12320,0
|
|
20240102,170900,2343195610,12320,12320,12320,12320,0
|
|
20240102,170800,2343195610,12320,12320,12320,12320,0
|
|
20240102,170700,2343195610,12320,12320,12320,12320,0
|
|
20240102,170600,2343195610,12320,12320,12320,12320,0
|
|
20240102,170500,2343195610,12320,12320,12320,12320,0
|
|
20240102,170400,2343195610,12320,12320,12320,12320,0
|
|
20240102,170300,2343195610,12320,12320,12320,12320,0
|
|
20240102,170200,2343195610,12320,12320,12320,12320,0
|
|
20240102,170100,2343195610,12320,12320,12320,12320,0
|
|
20240102,170000,2343195610,12320,12320,12320,12320,0
|
|
20240102,165900,2343195610,12320,12320,12320,12320,7384
|
|
20240102,165800,2343195610,12320,12320,12320,12320,0
|
|
20240102,165700,2343195610,12320,12320,12320,12320,0
|
|
20240102,165600,2343195610,12320,12320,12320,12320,0
|
|
20240102,165500,2343195610,12320,12320,12320,12320,0
|
|
20240102,165400,2343195610,12320,12320,12320,12320,0
|
|
20240102,165300,2343195610,12320,12320,12320,12320,0
|
|
20240102,165200,2343195610,12320,12320,12320,12320,0
|
|
20240102,165100,2343195610,12320,12320,12320,12320,0
|
|
20240102,165000,2343195610,12320,12320,12320,12320,0
|
|
20240102,164900,2343195610,12320,12320,12320,12320,0
|
|
20240102,164800,2343195610,12320,12320,12320,12320,0
|
|
20240102,164700,2343195610,12320,12320,12320,12320,0
|
|
20240102,164600,2343195610,12320,12320,12320,12320,0
|
|
20240102,164500,2343195610,12320,12320,12320,12320,0
|
|
20240102,164400,2343195610,12320,12320,12320,12320,0
|
|
20240102,164300,2343195610,12320,12320,12320,12320,0
|
|
20240102,164200,2343195610,12320,12320,12320,12320,0
|
|
20240102,164100,2343195610,12320,12320,12320,12320,0
|
|
20240102,164000,2343195610,12320,12320,12320,12320,0
|
|
20240102,163900,2343195610,12320,12320,12320,12320,0
|
|
20240102,163800,2343195610,12320,12320,12320,12320,0
|
|
20240102,163700,2343195610,12320,12320,12320,12320,0
|
|
20240102,163600,2343195610,12320,12320,12320,12320,0
|
|
20240102,163500,2343195610,12320,12320,12320,12320,0
|
|
20240102,163400,2343195610,12320,12320,12320,12320,0
|
|
20240102,163300,2343195610,12320,12320,12320,12320,0
|
|
20240102,163200,2343195610,12320,12320,12320,12320,0
|
|
20240102,163100,2343195610,12320,12320,12320,12320,0
|
|
20240102,163000,2343195610,12320,12320,12320,12320,0
|
|
20240102,162900,2343195610,12320,12320,12320,12320,7384
|
|
20240102,162800,2343195610,12320,12320,12320,12320,0
|
|
20240102,162700,2343195610,12320,12320,12320,12320,0
|
|
20240102,162600,2343195610,12320,12320,12320,12320,0
|
|
20240102,162500,2343195610,12320,12320,12320,12320,0
|
|
20240102,162400,2343195610,12320,12320,12320,12320,0
|
|
20240102,162300,2343195610,12320,12320,12320,12320,0
|
|
20240102,162200,2343195610,12320,12320,12320,12320,0
|
|
20240102,162100,2343195610,12320,12320,12320,12320,0
|
|
20240102,162000,2343195610,12320,12320,12320,12320,0
|
|
20240102,161900,2343195610,12320,12320,12320,12320,0
|
|
20240102,161800,2343195610,12320,12320,12320,12320,0
|
|
20240102,161700,2343195610,12320,12320,12320,12320,0
|
|
20240102,161600,2343195610,12320,12320,12320,12320,0
|
|
20240102,161500,2343195610,12320,12320,12320,12320,0
|
|
20240102,161400,2343195610,12320,12320,12320,12320,0
|
|
20240102,161300,2343195610,12320,12320,12320,12320,0
|
|
20240102,161200,2343195610,12320,12320,12320,12320,0
|
|
20240102,161100,2343195610,12320,12320,12320,12320,0
|
|
20240102,161000,2343195610,12320,12320,12320,12320,0
|
|
20240102,160900,2343195610,12320,12320,12320,12320,0
|
|
20240102,160800,2343195610,12320,12320,12320,12320,0
|
|
20240102,160700,2343195610,12320,12320,12320,12320,0
|
|
20240102,160600,2343195610,12320,12320,12320,12320,0
|
|
20240102,160500,2343195610,12320,12320,12320,12320,0
|
|
20240102,160400,2343195610,12320,12320,12320,12320,0
|
|
20240102,160300,2343195610,12320,12320,12320,12320,0
|
|
20240102,160200,2343195610,12320,12320,12320,12320,0
|
|
20240102,160100,2343195610,12320,12320,12320,12320,0
|
|
20240102,160000,2343195610,12320,12320,12320,12320,0
|
|
20240102,155900,2343195610,12320,12320,12320,12320,7384
|
|
20240102,155800,2343195610,12320,12320,12320,12320,0
|
|
20240102,155700,2343195610,12320,12320,12320,12320,0
|
|
20240102,155600,2343195610,12320,12320,12320,12320,0
|
|
20240102,155500,2343195610,12320,12320,12320,12320,0
|
|
20240102,155400,2343195610,12320,12320,12320,12320,0
|
|
20240102,155300,2343195610,12320,12320,12320,12320,0
|
|
20240102,155200,2343195610,12320,12320,12320,12320,0
|
|
20240102,155100,2343195610,12320,12320,12320,12320,0
|
|
20240102,155000,2343195610,12320,12320,12320,12320,0
|
|
20240102,154900,2343195610,12320,12320,12320,12320,0
|
|
20240102,154800,2343195610,12320,12320,12320,12320,0
|
|
20240102,154700,2343195610,12320,12320,12320,12320,0
|
|
20240102,154600,2343195610,12320,12320,12320,12320,0
|
|
20240102,154500,2343195610,12320,12320,12320,12320,0
|
|
20240102,154400,2343195610,12320,12320,12320,12320,0
|
|
20240102,154300,2343195610,12320,12320,12320,12320,0
|
|
20240102,154200,2343195610,12320,12320,12320,12320,0
|
|
20240102,154100,2343195610,12320,12320,12320,12320,0
|
|
20240102,154000,2343195610,12320,12320,12320,12320,0
|
|
20240102,153900,2343195610,12320,12320,12320,12320,0
|
|
20240102,153800,2343195610,12320,12320,12320,12320,0
|
|
20240102,153700,2343195610,12320,12320,12320,12320,0
|
|
20240102,153600,2343195610,12320,12320,12320,12320,0
|
|
20240102,153500,2343195610,12320,12320,12320,12320,0
|
|
20240102,153400,2343195610,12320,12320,12320,12320,0
|
|
20240102,153300,2343195610,12320,12320,12320,12320,0
|
|
20240102,153200,2343195610,12320,12320,12320,12320,0
|
|
20240102,153100,2343195610,12320,12320,12320,12320,0
|
|
20240102,153000,2343195610,12320,12320,12320,12320,7384
|
|
20240102,152900,2252224730,12290,12290,12290,12290,0
|
|
20240102,152800,2252224730,12290,12290,12290,12290,0
|
|
20240102,152700,2252224730,12290,12290,12290,12290,0
|
|
20240102,152600,2252224730,12290,12290,12290,12290,0
|
|
20240102,152500,2252224730,12290,12290,12290,12290,0
|
|
20240102,152400,2252224730,12290,12290,12290,12290,0
|
|
20240102,152300,2252224730,12290,12290,12290,12290,0
|
|
20240102,152200,2252224730,12290,12290,12290,12290,0
|
|
20240102,152100,2252224730,12290,12290,12290,12290,0
|
|
20240102,152000,2252224730,12290,12290,12290,12290,0
|
|
20240102,151900,2252224730,12290,12280,12290,12280,1369
|
|
20240102,151800,2235402390,12280,12280,12290,12280,395
|
|
20240102,151700,2230549590,12280,12270,12280,12270,1417
|
|
20240102,151600,2213160000,12260,12270,12270,12260,23
|
|
20240102,151500,2212877930,12270,12280,12280,12260,905
|
|
20240102,151400,2201773570,12270,12280,12280,12270,18
|
|
20240102,151300,2201552580,12280,12270,12280,12270,214
|
|
20240102,151200,2198925740,12280,12280,12280,12270,155
|
|
20240102,151100,2197022760,12280,12270,12280,12270,180
|
|
20240102,151000,2194814030,12270,12270,12270,12260,263
|
|
20240102,150900,2191587070,12270,12270,12280,12270,579
|
|
20240102,150800,2184480950,12280,12280,12280,12280,13
|
|
20240102,150700,2184321310,12270,12280,12280,12250,3506
|
|
20240102,150600,2141324210,12280,12290,12290,12280,197
|
|
20240102,150500,2138903130,12290,12280,12290,12280,523
|
|
20240102,150400,2132480650,12280,12290,12290,12280,488
|
|
20240102,150300,2126487870,12290,12290,12290,12280,466
|
|
20240102,150200,2120763630,12280,12280,12290,12280,1172
|
|
20240102,150100,2106371370,12270,12280,12280,12270,604
|
|
20240102,150000,2098954310,12280,12270,12280,12270,3562
|
|
20240102,145900,2055248300,12270,12260,12270,12260,1076
|
|
20240102,145800,2042056060,12270,12260,12270,12260,193
|
|
20240102,145700,2039688060,12270,12270,12270,12260,235
|
|
20240102,145600,2036804760,12270,12260,12270,12260,382
|
|
20240102,145500,2032121330,12270,12270,12270,12260,111
|
|
20240102,145400,2030759400,12260,12260,12260,12250,585
|
|
20240102,145300,2023587840,12260,12250,12260,12250,398
|
|
20240102,145200,2018711050,12260,12250,12260,12250,184
|
|
20240102,145100,2016455220,12260,12250,12260,12250,29
|
|
20240102,145000,2016099750,12260,12250,12260,12250,200
|
|
20240102,144900,2013648800,12250,12260,12260,12250,120
|
|
20240102,144800,2012177680,12260,12250,12260,12250,61
|
|
20240102,144700,2011429840,12260,12250,12260,12250,130
|
|
20240102,144600,2009836110,12250,12260,12260,12250,108
|
|
20240102,144500,2008512080,12260,12250,12260,12250,486
|
|
20240102,144400,2002557950,12260,12250,12260,12250,137
|
|
20240102,144300,2000878350,12250,12250,12260,12250,228
|
|
20240102,144200,1998084120,12250,12260,12270,12250,24
|
|
20240102,144100,1997789920,12260,12260,12260,12250,805
|
|
20240102,144000,1987920670,12270,12260,12270,12260,319
|
|
20240102,143900,1984008760,12260,12270,12270,12260,198
|
|
20240102,143800,1981581010,12270,12260,12270,12260,93
|
|
20240102,143700,1980439940,12270,12260,12270,12260,325
|
|
20240102,143600,1976454060,12260,12250,12270,12250,1770
|
|
20240102,143500,1954753630,12250,12260,12260,12250,116
|
|
20240102,143400,1953331530,12250,12240,12260,12230,1482
|
|
20240102,143300,1935195660,12240,12240,12240,12230,34
|
|
20240102,143200,1934779690,12240,12230,12240,12230,135
|
|
20240102,143100,1933127550,12240,12240,12240,12240,19
|
|
20240102,143000,1932894990,12240,12230,12240,12230,382
|
|
20240102,142900,1928219330,12240,12230,12240,12230,136
|
|
20240102,142800,1926554930,12230,12230,12240,12230,21
|
|
20240102,142700,1926297950,12230,12240,12240,12230,122
|
|
20240102,142600,1924804690,12240,12230,12240,12230,206
|
|
20240102,142500,1922284260,12240,12240,12240,12230,172
|
|
20240102,142400,1920179020,12240,12230,12250,12230,396
|
|
20240102,142300,1915330980,12230,12240,12240,12230,234
|
|
20240102,142200,1912466830,12250,12220,12250,12220,709
|
|
20240102,142100,1903792900,12230,12230,12230,12230,163
|
|
20240102,142000,1901799410,12220,12210,12230,12210,513
|
|
20240102,141900,1895533250,12220,12240,12240,12220,294
|
|
20240102,141800,1891938640,12230,12230,12240,12230,403
|
|
20240102,141700,1887006930,12230,12230,12230,12230,120
|
|
20240102,141600,1885539330,12250,12230,12250,12220,517
|
|
20240102,141500,1879211990,12230,12240,12240,12220,639
|
|
20240102,141400,1871398940,12220,12240,12240,12210,294
|
|
20240102,141300,1867802910,12240,12220,12240,12210,1210
|
|
20240102,141200,1853022160,12220,12220,12240,12220,435
|
|
20240102,141100,1847700970,12240,12230,12240,12230,846
|
|
20240102,141000,1837348800,12230,12240,12240,12230,351
|
|
20240102,140900,1833055980,12240,12240,12240,12240,118
|
|
20240102,140800,1831611660,12240,12250,12250,12240,274
|
|
20240102,140700,1828257710,12250,12240,12250,12240,441
|
|
20240102,140600,1822858660,12250,12230,12250,12230,474
|
|
20240102,140500,1817056850,12240,12240,12240,12230,258
|
|
20240102,140400,1813899320,12240,12240,12250,12240,218
|
|
20240102,140300,1811230930,12240,12240,12250,12240,555
|
|
20240102,140200,1804436630,12240,12240,12250,12220,1646
|
|
20240102,140100,1784290880,12240,12230,12260,12230,649
|
|
20240102,140000,1776349950,12240,12240,12240,12240,153
|
|
20240102,135900,1774477230,12240,12250,12250,12240,503
|
|
20240102,135800,1768315510,12250,12240,12260,12240,642
|
|
20240102,135700,1760456100,12240,12240,12240,12240,143
|
|
20240102,135600,1758705780,12240,12240,12240,12240,22
|
|
20240102,135500,1758436500,12230,12230,12240,12230,204
|
|
20240102,135400,1755940200,12230,12220,12240,12220,244
|
|
20240102,135300,1752958230,12220,12220,12220,12220,1191
|
|
20240102,135200,1738404210,12230,12230,12240,12230,1687
|
|
20240102,135100,1717771790,12230,12230,12230,12230,123
|
|
20240102,135000,1716267500,12230,12230,12230,12230,261
|
|
20240102,134900,1713075470,12220,12230,12230,12220,171
|
|
20240102,134800,1710984640,12230,12230,12230,12230,131
|
|
20240102,134700,1709382510,12230,12230,12230,12230,13
|
|
20240102,134600,1709223520,12230,12230,12230,12230,118
|
|
20240102,134500,1707780380,12230,12230,12230,12230,17
|
|
20240102,134400,1707572470,12230,12230,12230,12230,111
|
|
20240102,134300,1706214940,12230,12220,12230,12220,241
|
|
20240102,134200,1703268710,12230,12230,12230,12220,1056
|
|
20240102,134100,1690355530,12230,12240,12240,12230,334
|
|
20240102,134000,1686269190,12240,12240,12240,12240,98
|
|
20240102,133900,1685069670,12240,12250,12250,12240,44
|
|
20240102,133800,1684530700,12250,12250,12250,12240,135
|
|
20240102,133700,1682876990,12240,12240,12240,12240,136
|
|
20240102,133600,1681212350,12250,12260,12260,12250,32
|
|
20240102,133500,1680820040,12260,12240,12260,12240,301
|
|
20240102,133400,1677133750,12240,12240,12240,12240,130
|
|
20240102,133300,1675542550,12240,12260,12260,12240,13
|
|
20240102,133200,1675383390,12240,12260,12260,12220,372
|
|
20240102,133100,1670826100,12230,12260,12260,12230,425
|
|
20240102,133000,1665622790,12260,12260,12260,12260,63
|
|
20240102,132900,1664850410,12260,12260,12260,12250,25
|
|
20240102,132800,1664543920,12260,12260,12260,12260,122
|
|
20240102,132700,1663048200,12260,12250,12260,12250,9
|
|
20240102,132600,1662937870,12250,12230,12250,12230,395
|
|
20240102,132500,1658103690,12240,12240,12250,12240,122
|
|
20240102,132400,1656610200,12240,12250,12250,12240,20
|
|
20240102,132300,1656365370,12230,12220,12230,12220,82
|
|
20240102,132200,1655362520,12230,12240,12240,12230,182
|
|
20240102,132100,1653136330,12240,12240,12240,12230,292
|
|
20240102,132000,1649563250,12240,12230,12240,12230,203
|
|
20240102,131900,1647079530,12240,12250,12260,12240,460
|
|
20240102,131800,1641445940,12250,12250,12250,12250,118
|
|
20240102,131700,1640000440,12250,12240,12250,12240,218
|
|
20240102,131600,1637330830,12240,12240,12240,12240,106
|
|
20240102,131500,1636033390,12240,12240,12240,12240,133
|
|
20240102,131400,1634405470,12240,12240,12240,12240,132
|
|
20240102,131300,1632789790,12240,12250,12250,12240,249
|
|
20240102,131200,1629741940,12230,12250,12250,12230,460
|
|
20240102,131100,1624112910,12240,12260,12270,12240,529
|
|
20240102,131000,1617624990,12260,12260,12270,12260,303
|
|
20240102,130900,1613910070,12270,12270,12270,12270,313
|
|
20240102,130800,1610069560,12270,12270,12270,12270,116
|
|
20240102,130700,1608646240,12260,12260,12270,12260,124
|
|
20240102,130600,1607125860,12260,12260,12260,12260,207
|
|
20240102,130500,1604588040,12260,12260,12260,12250,249
|
|
20240102,130400,1601536560,12270,12260,12270,12260,45
|
|
20240102,130300,1600984730,12260,12270,12270,12240,1473
|
|
20240102,130200,1582934130,12270,12280,12280,12270,140
|
|
20240102,130100,1581216270,12270,12280,12280,12270,1481
|
|
20240102,130000,1563041590,12290,12300,12310,12290,491
|
|
20240102,125900,1557006810,12310,12310,12310,12300,549
|
|
20240102,125800,1550248720,12300,12300,12300,12300,140
|
|
20240102,125700,1548526720,12300,12300,12300,12280,612
|
|
20240102,125600,1541005220,12300,12300,12300,12300,300
|
|
20240102,125500,1537315220,12290,12300,12300,12290,327
|
|
20240102,125400,1533293220,12300,12300,12300,12290,415
|
|
20240102,125300,1528188770,12300,12300,12310,12300,251
|
|
20240102,125200,1525101420,12300,12300,12300,12300,461
|
|
20240102,125100,1519431120,12300,12300,12300,12300,432
|
|
20240102,125000,1514117520,12300,12310,12310,12300,759
|
|
20240102,124900,1504779580,12310,12310,12310,12310,193
|
|
20240102,124800,1502403750,12310,12310,12310,12310,540
|
|
20240102,124700,1495756350,12310,12310,12310,12310,247
|
|
20240102,124600,1492715780,12310,12320,12320,12300,755
|
|
20240102,124500,1483419590,12310,12320,12320,12310,280
|
|
20240102,124400,1479971690,12320,12310,12320,12310,274
|
|
20240102,124300,1476598690,12310,12310,12320,12300,794
|
|
20240102,124200,1466822930,12310,12310,12320,12310,517
|
|
20240102,124100,1460456760,12310,12310,12310,12310,529
|
|
20240102,124000,1453944770,12320,12320,12320,12320,393
|
|
20240102,123900,1449103010,12320,12320,12320,12320,444
|
|
20240102,123800,1443632930,12320,12320,12320,12320,240
|
|
20240102,123700,1440676130,12320,12310,12320,12310,1665
|
|
20240102,123600,1420179900,12310,12310,12310,12300,1173
|
|
20240102,123500,1405740580,12310,12300,12310,12300,383
|
|
20240102,123400,1401028630,12300,12310,12310,12300,166
|
|
20240102,123300,1398985470,12310,12300,12310,12290,453
|
|
20240102,123200,1393411480,12300,12300,12300,12290,376
|
|
20240102,123100,1388787680,12300,12300,12300,12290,2803
|
|
20240102,123000,1354312450,12300,12300,12300,12300,0
|
|
20240102,122900,1354312450,12300,12300,12300,12290,1504
|
|
20240102,122800,1335814760,12300,12300,12300,12280,1516
|
|
20240102,122700,1317180920,12290,12280,12300,12280,8924
|
|
20240102,122600,1207549600,12280,12280,12280,12280,3676
|
|
20240102,122500,1162408320,12280,12270,12280,12270,368
|
|
20240102,122400,1157890880,12270,12270,12270,12270,288
|
|
20240102,122300,1154357120,12270,12260,12270,12260,428
|
|
20240102,122200,1149107220,12260,12270,12270,12260,453
|
|
20240102,122100,1143548920,12260,12270,12270,12260,283
|
|
20240102,122000,1140077110,12260,12260,12270,12260,811
|
|
20240102,121900,1130129550,12270,12270,12270,12270,254
|
|
20240102,121800,1127012970,12270,12260,12270,12260,433
|
|
20240102,121700,1121704360,12260,12260,12260,12260,129
|
|
20240102,121600,1120122820,12250,12260,12260,12250,645
|
|
20240102,121500,1112217830,12260,12260,12260,12260,4
|
|
20240102,121400,1112168790,12250,12260,12260,12250,551
|
|
20240102,121300,1105415270,12260,12260,12260,12260,120
|
|
20240102,121200,1103944070,12260,12260,12260,12250,773
|
|
20240102,121100,1094472100,12260,12260,12260,12260,238
|
|
20240102,121000,1091554220,12260,12250,12260,12250,117
|
|
20240102,120900,1090120840,12260,12250,12260,12250,393
|
|
20240102,120800,1085303920,12250,12260,12260,12250,600
|
|
20240102,120700,1077950590,12250,12260,12260,12250,609
|
|
20240102,120600,1070490200,12260,12260,12260,12260,286
|
|
20240102,120500,1066983840,12260,12260,12260,12260,900
|
|
20240102,120400,1055949840,12260,12260,12260,12260,208
|
|
20240102,120300,1053399760,12260,12270,12270,12260,453
|
|
20240102,120200,1047845860,12260,12270,12270,12260,114
|
|
20240102,120100,1046447100,12270,12270,12270,12260,390
|
|
20240102,120000,1041664100,12260,12260,12270,12260,627
|
|
20240102,115900,1033976890,12270,12270,12270,12260,572
|
|
20240102,115800,1026958460,12270,12270,12270,12270,22
|
|
20240102,115700,1026688520,12270,12270,12270,12260,842
|
|
20240102,115600,1016359430,12270,12270,12270,12270,270
|
|
20240102,115500,1013046530,12270,12270,12270,12270,467
|
|
20240102,115400,1007316440,12270,12270,12270,12270,93
|
|
20240102,115300,1006175330,12270,12280,12280,12270,508
|
|
20240102,115200,999940520,12280,12270,12280,12270,206
|
|
20240102,115100,997412040,12270,12280,12280,12270,311
|
|
20240102,115000,993595110,12270,12270,12280,12270,460
|
|
20240102,114900,987950730,12270,12270,12270,12270,879
|
|
20240102,114800,977165400,12270,12270,12270,12270,432
|
|
20240102,114700,971864760,12270,12270,12270,12270,254
|
|
20240102,114600,968748180,12270,12270,12270,12270,414
|
|
20240102,114500,963668400,12270,12280,12280,12270,518
|
|
20240102,114400,957310560,12280,12280,12280,12280,409
|
|
20240102,114300,952288040,12280,12280,12280,12270,204
|
|
20240102,114200,949784080,12280,12280,12280,12270,679
|
|
20240102,114100,941446120,12280,12280,12280,12280,10
|
|
20240102,114000,941323320,12280,12270,12280,12270,2113
|
|
20240102,113900,915395390,12270,12270,12270,12270,180
|
|
20240102,113800,913186790,12270,12270,12270,12270,1591
|
|
20240102,113700,893665220,12270,12270,12270,12270,419
|
|
20240102,113600,888524090,12270,12270,12270,12260,233
|
|
20240102,113500,885665190,12270,12270,12270,12260,314
|
|
20240102,113400,881812450,12270,12270,12270,12260,462
|
|
20240102,113300,876145290,12270,12270,12270,12270,519
|
|
20240102,113200,869777160,12270,12270,12270,12260,713
|
|
20240102,113100,861029060,12270,12270,12270,12260,630
|
|
20240102,113000,853299480,12270,12270,12270,12260,332
|
|
20240102,112900,849225960,12270,12260,12270,12260,286
|
|
20240102,112800,845718460,12260,12270,12270,12260,329
|
|
20240102,112700,841683630,12270,12260,12270,12260,266
|
|
20240102,112600,838421160,12260,12260,12260,12260,193
|
|
20240102,112500,836054980,12260,12240,12260,12240,233
|
|
20240102,112400,833198510,12230,12260,12260,12230,731
|
|
20240102,112300,824247570,12260,12260,12260,12250,874
|
|
20240102,112200,813532430,12250,12260,12270,12250,518
|
|
20240102,112100,807181150,12260,12260,12270,12260,480
|
|
20240102,112000,801294240,12260,12280,12290,12260,932
|
|
20240102,111900,789859310,12280,12280,12290,12280,1424
|
|
20240102,111800,772372520,12280,12280,12280,12270,651
|
|
20240102,111700,764379110,12280,12280,12280,12270,1099
|
|
20240102,111600,750884690,12270,12280,12280,12270,540
|
|
20240102,111500,744255530,12270,12290,12290,12270,707
|
|
20240102,111400,735577660,12290,12250,12290,12250,12756
|
|
20240102,111300,579150340,12250,12240,12250,12230,766
|
|
20240102,111200,569768700,12210,12240,12240,12210,440
|
|
20240102,111100,564388400,12250,12250,12250,12240,293
|
|
20240102,111000,560799170,12250,12250,12260,12240,414
|
|
20240102,110900,555728950,12250,12250,12260,12250,256
|
|
20240102,110800,552591880,12250,12250,12260,12250,497
|
|
20240102,110700,546499220,12250,12260,12260,12250,267
|
|
20240102,110600,543225840,12260,12260,12270,12250,797
|
|
20240102,110500,533458700,12260,12280,12280,12260,415
|
|
20240102,110400,528366660,12280,12270,12280,12270,1698
|
|
20240102,110300,507527270,12270,12250,12270,12240,1748
|
|
20240102,110200,486106930,12220,12220,12240,12220,1606
|
|
20240102,110100,466457080,12220,12210,12220,12210,953
|
|
20240102,110000,454812270,12210,12210,12210,12200,402
|
|
20240102,105900,449904120,12210,12220,12230,12210,543
|
|
20240102,105800,443272700,12220,12230,12230,12220,119
|
|
20240102,105700,441817640,12230,12230,12230,12220,648
|
|
20240102,105600,433897630,12230,12230,12240,12230,800
|
|
20240102,105500,424112430,12240,12230,12240,12230,130
|
|
20240102,105400,422521440,12230,12230,12240,12230,339
|
|
20240102,105300,418375440,12230,12230,12240,12230,688
|
|
20240102,105200,409961110,12230,12230,12230,12220,61
|
|
20240102,105100,409215580,12230,12230,12230,12230,172
|
|
20240102,105000,407112020,12230,12220,12230,12220,68
|
|
20240102,104900,406280960,12220,12230,12230,12220,452
|
|
20240102,104800,400757370,12230,12240,12240,12230,685
|
|
20240102,104700,392378910,12240,12240,12250,12240,385
|
|
20240102,104600,387665190,12230,12240,12250,12230,71
|
|
20240102,104500,386796140,12240,12240,12240,12240,64
|
|
20240102,104400,386012780,12250,12220,12250,12220,111
|
|
20240102,104300,384653060,12230,12230,12240,12230,249
|
|
20240102,104200,381607750,12230,12230,12230,12230,71
|
|
20240102,104100,380739420,12220,12230,12250,12220,120
|
|
20240102,104000,379271510,12240,12230,12260,12230,2224
|
|
20240102,103900,352009390,12240,12250,12260,12240,699
|
|
20240102,103800,343446690,12250,12240,12250,12240,142
|
|
20240102,103700,341707250,12240,12240,12250,12240,314
|
|
20240102,103600,337861800,12240,12240,12250,12240,419
|
|
20240102,103500,332732350,12250,12210,12250,12210,2431
|
|
20240102,103400,302986350,12220,12220,12220,12220,183
|
|
20240102,103300,300750090,12210,12200,12220,12200,1425
|
|
20240102,103200,283343170,12210,12190,12210,12190,1607
|
|
20240102,103100,263732780,12200,12200,12200,12200,45
|
|
20240102,103000,263183780,12200,12200,12200,12190,372
|
|
20240102,102900,258647340,12200,12210,12210,12190,2325
|
|
20240102,102800,230265120,12200,12190,12210,12190,1647
|
|
20240102,102700,210174470,12180,12180,12180,12180,71
|
|
20240102,102600,209309690,12170,12180,12180,12160,590
|
|
20240102,102500,202133330,12180,12180,12180,12180,0
|
|
20240102,102400,202133330,12180,12170,12180,12160,3655
|
|
20240102,102300,157622390,12170,12170,12170,12170,28
|
|
20240102,102200,157281630,12180,12190,12190,12160,168
|
|
20240102,102100,155237130,12190,12170,12190,12170,273
|
|
20240102,102000,151911820,12180,12190,12190,12180,318
|
|
20240102,101900,148036580,12190,12160,12190,12160,515
|
|
20240102,101800,141772490,12160,12160,12190,12160,2217
|
|
20240102,101700,114785650,12160,12150,12160,12150,126
|
|
20240102,101600,113253940,12160,12150,12160,12150,78
|
|
20240102,101500,112305490,12140,12150,12170,12140,337
|
|
20240102,101400,108206900,12150,12140,12170,12130,686
|
|
20240102,101300,99885560,12150,12140,12160,12140,382
|
|
20240102,101200,95244080,12140,12180,12180,12140,1203
|
|
20240102,101100,80615820,12180,12200,12200,12180,1309
|
|
20240102,101000,64646260,12200,12170,12200,12170,1720
|
|
20240102,100900,43687460,12180,12160,12180,12160,347
|
|
20240102,100800,39463890,12160,12160,12160,12160,500
|
|
20240102,100700,33383890,12130,12130,12130,12130,345
|
|
20240102,100600,29199040,12130,12130,12130,12130,1
|
|
20240102,100500,29186910,12130,12130,12130,12100,444
|
|
20240102,100400,23812230,12130,12130,12130,12130,51
|
|
20240102,100300,23193600,12160,12100,12160,12100,221
|
|
20240102,100200,20513560,12100,12090,12100,12090,51
|
|
20240102,100100,19896960,12100,12090,12100,12090,131
|
|
20240102,100000,18312360,12100,12160,12160,12100,1510
|