555 lines
29 KiB
CSV
555 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,191200,2230944430,13880,13880,13880,13880,4330
|
|
20240102,191100,2230944430,13880,13880,13880,13880,0
|
|
20240102,191000,2230944430,13880,13880,13880,13880,0
|
|
20240102,190900,2230944430,13880,13880,13880,13880,0
|
|
20240102,190800,2230944430,13880,13880,13880,13880,0
|
|
20240102,190700,2230944430,13880,13880,13880,13880,0
|
|
20240102,190600,2230944430,13880,13880,13880,13880,0
|
|
20240102,190500,2230944430,13880,13880,13880,13880,0
|
|
20240102,190400,2230944430,13880,13880,13880,13880,0
|
|
20240102,190300,2230944430,13880,13880,13880,13880,0
|
|
20240102,190200,2230944430,13880,13880,13880,13880,0
|
|
20240102,190100,2230944430,13880,13880,13880,13880,0
|
|
20240102,190000,2230944430,13880,13880,13880,13880,0
|
|
20240102,185900,2230944430,13880,13880,13880,13880,0
|
|
20240102,185800,2230944430,13880,13880,13880,13880,0
|
|
20240102,185700,2230944430,13880,13880,13880,13880,0
|
|
20240102,185600,2230944430,13880,13880,13880,13880,0
|
|
20240102,185500,2230944430,13880,13880,13880,13880,0
|
|
20240102,185400,2230944430,13880,13880,13880,13880,0
|
|
20240102,185300,2230944430,13880,13880,13880,13880,0
|
|
20240102,185200,2230944430,13880,13880,13880,13880,0
|
|
20240102,185100,2230944430,13880,13880,13880,13880,0
|
|
20240102,185000,2230944430,13880,13880,13880,13880,0
|
|
20240102,184900,2230944430,13880,13880,13880,13880,0
|
|
20240102,184800,2230944430,13880,13880,13880,13880,0
|
|
20240102,184700,2230944430,13880,13880,13880,13880,0
|
|
20240102,184600,2230944430,13880,13880,13880,13880,0
|
|
20240102,184500,2230944430,13880,13880,13880,13880,0
|
|
20240102,184400,2230944430,13880,13880,13880,13880,0
|
|
20240102,184300,2230944430,13880,13880,13880,13880,0
|
|
20240102,184200,2230944430,13880,13880,13880,13880,4330
|
|
20240102,184100,2230944430,13880,13880,13880,13880,0
|
|
20240102,184000,2230944430,13880,13880,13880,13880,0
|
|
20240102,183900,2230944430,13880,13880,13880,13880,0
|
|
20240102,183800,2230944430,13880,13880,13880,13880,0
|
|
20240102,183700,2230944430,13880,13880,13880,13880,0
|
|
20240102,183600,2230944430,13880,13880,13880,13880,0
|
|
20240102,183500,2230944430,13880,13880,13880,13880,0
|
|
20240102,183400,2230944430,13880,13880,13880,13880,0
|
|
20240102,183300,2230944430,13880,13880,13880,13880,0
|
|
20240102,183200,2230944430,13880,13880,13880,13880,0
|
|
20240102,183100,2230944430,13880,13880,13880,13880,0
|
|
20240102,183000,2230944430,13880,13880,13880,13880,0
|
|
20240102,182900,2230944430,13880,13880,13880,13880,0
|
|
20240102,182800,2230944430,13880,13880,13880,13880,0
|
|
20240102,182700,2230944430,13880,13880,13880,13880,0
|
|
20240102,182600,2230944430,13880,13880,13880,13880,0
|
|
20240102,182500,2230944430,13880,13880,13880,13880,0
|
|
20240102,182400,2230944430,13880,13880,13880,13880,0
|
|
20240102,182300,2230944430,13880,13880,13880,13880,0
|
|
20240102,182200,2230944430,13880,13880,13880,13880,0
|
|
20240102,182100,2230944430,13880,13880,13880,13880,0
|
|
20240102,182000,2230944430,13880,13880,13880,13880,0
|
|
20240102,181900,2230944430,13880,13880,13880,13880,0
|
|
20240102,181800,2230944430,13880,13880,13880,13880,0
|
|
20240102,181700,2230944430,13880,13880,13880,13880,0
|
|
20240102,181600,2230944430,13880,13880,13880,13880,0
|
|
20240102,181500,2230944430,13880,13880,13880,13880,0
|
|
20240102,181400,2230944430,13880,13880,13880,13880,0
|
|
20240102,181300,2230944430,13880,13880,13880,13880,0
|
|
20240102,181200,2230944430,13880,13880,13880,13880,4330
|
|
20240102,181100,2230944430,13880,13880,13880,13880,0
|
|
20240102,181000,2230944430,13880,13880,13880,13880,0
|
|
20240102,180900,2230944430,13880,13880,13880,13880,0
|
|
20240102,180800,2230944430,13880,13880,13880,13880,0
|
|
20240102,180700,2230944430,13880,13880,13880,13880,0
|
|
20240102,180600,2230944430,13880,13880,13880,13880,0
|
|
20240102,180500,2230944430,13880,13880,13880,13880,0
|
|
20240102,180400,2230944430,13880,13880,13880,13880,0
|
|
20240102,180300,2230944430,13880,13880,13880,13880,0
|
|
20240102,180200,2230944430,13880,13880,13880,13880,0
|
|
20240102,180100,2230944430,13880,13880,13880,13880,0
|
|
20240102,180000,2230944430,13880,13880,13880,13880,0
|
|
20240102,175900,2230944430,13880,13880,13880,13880,0
|
|
20240102,175800,2230944430,13880,13880,13880,13880,0
|
|
20240102,175700,2230944430,13880,13880,13880,13880,0
|
|
20240102,175600,2230944430,13880,13880,13880,13880,0
|
|
20240102,175500,2230944430,13880,13880,13880,13880,0
|
|
20240102,175400,2230944430,13880,13880,13880,13880,0
|
|
20240102,175300,2230944430,13880,13880,13880,13880,0
|
|
20240102,175200,2230944430,13880,13880,13880,13880,0
|
|
20240102,175100,2230944430,13880,13880,13880,13880,0
|
|
20240102,175000,2230944430,13880,13880,13880,13880,0
|
|
20240102,174900,2230944430,13880,13880,13880,13880,0
|
|
20240102,174800,2230944430,13880,13880,13880,13880,0
|
|
20240102,174700,2230944430,13880,13880,13880,13880,0
|
|
20240102,174600,2230944430,13880,13880,13880,13880,0
|
|
20240102,174500,2230944430,13880,13880,13880,13880,0
|
|
20240102,174400,2230944430,13880,13880,13880,13880,0
|
|
20240102,174300,2230944430,13880,13880,13880,13880,0
|
|
20240102,174200,2230944430,13880,13880,13880,13880,4330
|
|
20240102,174100,2230944430,13880,13880,13880,13880,0
|
|
20240102,174000,2230944430,13880,13880,13880,13880,0
|
|
20240102,173900,2230944430,13880,13880,13880,13880,0
|
|
20240102,173800,2230944430,13880,13880,13880,13880,0
|
|
20240102,173700,2230944430,13880,13880,13880,13880,0
|
|
20240102,173600,2230944430,13880,13880,13880,13880,0
|
|
20240102,173500,2230944430,13880,13880,13880,13880,0
|
|
20240102,173400,2230944430,13880,13880,13880,13880,0
|
|
20240102,173300,2230944430,13880,13880,13880,13880,0
|
|
20240102,173200,2230944430,13880,13880,13880,13880,0
|
|
20240102,173100,2230944430,13880,13880,13880,13880,0
|
|
20240102,173000,2230944430,13880,13880,13880,13880,0
|
|
20240102,172900,2230944430,13880,13880,13880,13880,0
|
|
20240102,172800,2230944430,13880,13880,13880,13880,0
|
|
20240102,172700,2230944430,13880,13880,13880,13880,0
|
|
20240102,172600,2230944430,13880,13880,13880,13880,0
|
|
20240102,172500,2230944430,13880,13880,13880,13880,0
|
|
20240102,172400,2230944430,13880,13880,13880,13880,0
|
|
20240102,172300,2230944430,13880,13880,13880,13880,0
|
|
20240102,172200,2230944430,13880,13880,13880,13880,0
|
|
20240102,172100,2230944430,13880,13880,13880,13880,0
|
|
20240102,172000,2230944430,13880,13880,13880,13880,0
|
|
20240102,171900,2230944430,13880,13880,13880,13880,0
|
|
20240102,171800,2230944430,13880,13880,13880,13880,0
|
|
20240102,171700,2230944430,13880,13880,13880,13880,0
|
|
20240102,171600,2230944430,13880,13880,13880,13880,0
|
|
20240102,171500,2230944430,13880,13880,13880,13880,0
|
|
20240102,171400,2230944430,13880,13880,13880,13880,0
|
|
20240102,171300,2230944430,13880,13880,13880,13880,0
|
|
20240102,171200,2230944430,13880,13880,13880,13880,4330
|
|
20240102,171100,2230944430,13880,13880,13880,13880,0
|
|
20240102,171000,2230944430,13880,13880,13880,13880,0
|
|
20240102,170900,2230944430,13880,13880,13880,13880,0
|
|
20240102,170800,2230944430,13880,13880,13880,13880,0
|
|
20240102,170700,2230944430,13880,13880,13880,13880,0
|
|
20240102,170600,2230944430,13880,13880,13880,13880,0
|
|
20240102,170500,2230944430,13880,13880,13880,13880,0
|
|
20240102,170400,2230944430,13880,13880,13880,13880,0
|
|
20240102,170300,2230944430,13880,13880,13880,13880,0
|
|
20240102,170200,2230944430,13880,13880,13880,13880,0
|
|
20240102,170100,2230944430,13880,13880,13880,13880,0
|
|
20240102,170000,2230944430,13880,13880,13880,13880,0
|
|
20240102,165900,2230944430,13880,13880,13880,13880,0
|
|
20240102,165800,2230944430,13880,13880,13880,13880,0
|
|
20240102,165700,2230944430,13880,13880,13880,13880,0
|
|
20240102,165600,2230944430,13880,13880,13880,13880,0
|
|
20240102,165500,2230944430,13880,13880,13880,13880,0
|
|
20240102,165400,2230944430,13880,13880,13880,13880,0
|
|
20240102,165300,2230944430,13880,13880,13880,13880,0
|
|
20240102,165200,2230944430,13880,13880,13880,13880,0
|
|
20240102,165100,2230944430,13880,13880,13880,13880,0
|
|
20240102,165000,2230944430,13880,13880,13880,13880,0
|
|
20240102,164900,2230944430,13880,13880,13880,13880,0
|
|
20240102,164800,2230944430,13880,13880,13880,13880,0
|
|
20240102,164700,2230944430,13880,13880,13880,13880,0
|
|
20240102,164600,2230944430,13880,13880,13880,13880,0
|
|
20240102,164500,2230944430,13880,13880,13880,13880,0
|
|
20240102,164400,2230944430,13880,13880,13880,13880,0
|
|
20240102,164300,2230944430,13880,13880,13880,13880,0
|
|
20240102,164200,2230944430,13880,13880,13880,13880,4330
|
|
20240102,164100,2230944430,13880,13880,13880,13880,0
|
|
20240102,164000,2230944430,13880,13880,13880,13880,0
|
|
20240102,163900,2230944430,13880,13880,13880,13880,0
|
|
20240102,163800,2230944430,13880,13880,13880,13880,0
|
|
20240102,163700,2230944430,13880,13880,13880,13880,0
|
|
20240102,163600,2230944430,13880,13880,13880,13880,0
|
|
20240102,163500,2230944430,13880,13880,13880,13880,0
|
|
20240102,163400,2230944430,13880,13880,13880,13880,0
|
|
20240102,163300,2230944430,13880,13880,13880,13880,0
|
|
20240102,163200,2230944430,13880,13880,13880,13880,0
|
|
20240102,163100,2230944430,13880,13880,13880,13880,0
|
|
20240102,163000,2230944430,13880,13880,13880,13880,0
|
|
20240102,162900,2230944430,13880,13880,13880,13880,0
|
|
20240102,162800,2230944430,13880,13880,13880,13880,0
|
|
20240102,162700,2230944430,13880,13880,13880,13880,0
|
|
20240102,162600,2230944430,13880,13880,13880,13880,0
|
|
20240102,162500,2230944430,13880,13880,13880,13880,0
|
|
20240102,162400,2230944430,13880,13880,13880,13880,0
|
|
20240102,162300,2230944430,13880,13880,13880,13880,0
|
|
20240102,162200,2230944430,13880,13880,13880,13880,0
|
|
20240102,162100,2230944430,13880,13880,13880,13880,0
|
|
20240102,162000,2230944430,13880,13880,13880,13880,0
|
|
20240102,161900,2230944430,13880,13880,13880,13880,0
|
|
20240102,161800,2230944430,13880,13880,13880,13880,0
|
|
20240102,161700,2230944430,13880,13880,13880,13880,0
|
|
20240102,161600,2230944430,13880,13880,13880,13880,0
|
|
20240102,161500,2230944430,13880,13880,13880,13880,0
|
|
20240102,161400,2230944430,13880,13880,13880,13880,0
|
|
20240102,161300,2230944430,13880,13880,13880,13880,0
|
|
20240102,161200,2230944430,13880,13880,13880,13880,4330
|
|
20240102,161100,2230944430,13880,13880,13880,13880,0
|
|
20240102,161000,2230944430,13880,13880,13880,13880,0
|
|
20240102,160900,2230944430,13880,13880,13880,13880,0
|
|
20240102,160800,2230944430,13880,13880,13880,13880,0
|
|
20240102,160700,2230944430,13880,13880,13880,13880,0
|
|
20240102,160600,2230944430,13880,13880,13880,13880,0
|
|
20240102,160500,2230944430,13880,13880,13880,13880,0
|
|
20240102,160400,2230944430,13880,13880,13880,13880,0
|
|
20240102,160300,2230944430,13880,13880,13880,13880,0
|
|
20240102,160200,2230944430,13880,13880,13880,13880,0
|
|
20240102,160100,2230944430,13880,13880,13880,13880,0
|
|
20240102,160000,2230944430,13880,13880,13880,13880,0
|
|
20240102,155900,2230944430,13880,13880,13880,13880,0
|
|
20240102,155800,2230944430,13880,13880,13880,13880,0
|
|
20240102,155700,2230944430,13880,13880,13880,13880,0
|
|
20240102,155600,2230944430,13880,13880,13880,13880,0
|
|
20240102,155500,2230944430,13880,13880,13880,13880,0
|
|
20240102,155400,2230944430,13880,13880,13880,13880,0
|
|
20240102,155300,2230944430,13880,13880,13880,13880,0
|
|
20240102,155200,2230944430,13880,13880,13880,13880,0
|
|
20240102,155100,2230944430,13880,13880,13880,13880,0
|
|
20240102,155000,2230944430,13880,13880,13880,13880,0
|
|
20240102,154900,2230944430,13880,13880,13880,13880,0
|
|
20240102,154800,2230944430,13880,13880,13880,13880,0
|
|
20240102,154700,2230944430,13880,13880,13880,13880,0
|
|
20240102,154600,2230944430,13880,13880,13880,13880,0
|
|
20240102,154500,2230944430,13880,13880,13880,13880,0
|
|
20240102,154400,2230944430,13880,13880,13880,13880,0
|
|
20240102,154300,2230944430,13880,13880,13880,13880,0
|
|
20240102,154200,2230944430,13880,13880,13880,13880,4330
|
|
20240102,154100,2230944430,13880,13880,13880,13880,0
|
|
20240102,154000,2230944430,13880,13880,13880,13880,0
|
|
20240102,153900,2230944430,13880,13880,13880,13880,0
|
|
20240102,153800,2230944430,13880,13880,13880,13880,0
|
|
20240102,153700,2230944430,13880,13880,13880,13880,0
|
|
20240102,153600,2230944430,13880,13880,13880,13880,0
|
|
20240102,153500,2230944430,13880,13880,13880,13880,0
|
|
20240102,153400,2230944430,13880,13880,13880,13880,0
|
|
20240102,153300,2230944430,13880,13880,13880,13880,0
|
|
20240102,153200,2230944430,13880,13880,13880,13880,0
|
|
20240102,153100,2230944430,13880,13880,13880,13880,0
|
|
20240102,153000,2230944430,13880,13880,13880,13880,4330
|
|
20240102,152900,2170844030,13870,13870,13870,13870,0
|
|
20240102,152800,2170844030,13870,13870,13870,13870,0
|
|
20240102,152700,2170844030,13870,13870,13870,13870,0
|
|
20240102,152600,2170844030,13870,13870,13870,13870,0
|
|
20240102,152500,2170844030,13870,13870,13870,13870,0
|
|
20240102,152400,2170844030,13870,13870,13870,13870,0
|
|
20240102,152300,2170844030,13870,13870,13870,13870,0
|
|
20240102,152200,2170844030,13870,13870,13870,13870,0
|
|
20240102,152100,2170844030,13870,13870,13870,13870,0
|
|
20240102,152000,2170844030,13870,13870,13870,13870,0
|
|
20240102,151900,2170844030,13870,13880,13880,13870,831
|
|
20240102,151800,2159311290,13880,13880,13890,13880,531
|
|
20240102,151700,2151936010,13880,13880,13880,13880,197
|
|
20240102,151600,2149201650,13880,13880,13880,13880,34
|
|
20240102,151500,2148729730,13880,13880,13880,13880,412
|
|
20240102,151400,2143011170,13860,13860,13860,13860,0
|
|
20240102,151300,2143011170,13860,13870,13870,13860,298
|
|
20240102,151200,2138877930,13870,13870,13870,13870,0
|
|
20240102,151100,2138877930,13870,13870,13870,13870,14
|
|
20240102,151000,2138683750,13860,13860,13860,13860,105
|
|
20240102,150900,2137228450,13880,13880,13880,13860,1304
|
|
20240102,150800,2119142440,13870,13870,13880,13870,300
|
|
20240102,150700,2114979580,13870,13860,13870,13860,270
|
|
20240102,150600,2111234810,13860,13880,13880,13860,11
|
|
20240102,150500,2111082330,13880,13880,13880,13880,2
|
|
20240102,150400,2111054570,13880,13870,13880,13870,1950
|
|
20240102,150300,2083991260,13860,13860,13860,13860,2
|
|
20240102,150200,2083963540,13860,13860,13860,13860,41
|
|
20240102,150100,2083395280,13860,13860,13860,13860,2
|
|
20240102,150000,2083367560,13870,13870,13870,13870,78
|
|
20240102,145900,2082285700,13850,13840,13850,13840,574
|
|
20240102,145800,2074336100,13840,13840,13840,13840,1
|
|
20240102,145700,2074322260,13840,13840,13840,13840,86
|
|
20240102,145600,2073132020,13840,13850,13850,13840,35
|
|
20240102,145500,2072647570,13850,13870,13870,13840,2980
|
|
20240102,145400,2031370750,13870,13870,13870,13870,0
|
|
20240102,145300,2031370750,13870,13870,13870,13870,222
|
|
20240102,145200,2028291610,13870,13870,13870,13870,6
|
|
20240102,145100,2028208390,13870,13860,13870,13860,36
|
|
20240102,145000,2027709240,13870,13860,13870,13860,37
|
|
20240102,144900,2027196200,13860,13860,13860,13860,0
|
|
20240102,144800,2027196200,13860,13860,13860,13860,90
|
|
20240102,144700,2025948800,13860,13860,13860,13860,28
|
|
20240102,144600,2025560720,13860,13860,13860,13860,81
|
|
20240102,144500,2024438060,13850,13860,13860,13850,201
|
|
20240102,144400,2021652210,13850,13850,13850,13850,18
|
|
20240102,144300,2021402910,13860,13850,13860,13850,63
|
|
20240102,144200,2020529800,13850,13860,13860,13850,360
|
|
20240102,144100,2015542400,13860,13860,13860,13860,130
|
|
20240102,144000,2013740600,13860,13860,13860,13860,30
|
|
20240102,143900,2013324800,13850,13860,13860,13850,291
|
|
20240102,143800,2009294430,13860,13860,13860,13860,61
|
|
20240102,143700,2008448970,13860,13860,13860,13860,142
|
|
20240102,143600,2006480850,13860,13860,13860,13860,145
|
|
20240102,143500,2004471150,13850,13860,13860,13850,507
|
|
20240102,143400,1997449160,13860,13860,13860,13860,995
|
|
20240102,143300,1983658460,13860,13870,13870,13860,829
|
|
20240102,143200,1972168470,13870,13870,13870,13870,69
|
|
20240102,143100,1971211440,13870,13880,13880,13870,767
|
|
20240102,143000,1960573130,13870,13870,13870,13870,0
|
|
20240102,142900,1960573130,13870,13870,13870,13870,64
|
|
20240102,142800,1959685450,13870,13870,13870,13870,7
|
|
20240102,142700,1959588360,13870,13870,13870,13870,0
|
|
20240102,142600,1959588360,13870,13880,13880,13870,101
|
|
20240102,142500,1958186980,13880,13880,13880,13880,53
|
|
20240102,142400,1957451340,13880,13880,13880,13880,320
|
|
20240102,142300,1953009740,13880,13880,13880,13880,621
|
|
20240102,142200,1944390260,13880,13890,13890,13880,136
|
|
20240102,142100,1942501370,13890,13890,13890,13890,12
|
|
20240102,142000,1942334690,13890,13880,13890,13880,17
|
|
20240102,141900,1942098660,13880,13890,13890,13880,42
|
|
20240102,141800,1941515450,13890,13890,13890,13890,32
|
|
20240102,141700,1941070970,13880,13880,13880,13880,39
|
|
20240102,141600,1940529650,13880,13880,13890,13880,204
|
|
20240102,141500,1937697810,13890,13880,13890,13880,1673
|
|
20240102,141400,1914472200,13870,13870,13880,13870,720
|
|
20240102,141300,1904480800,13870,13870,13870,13870,569
|
|
20240102,141200,1896588770,13870,13870,13870,13870,29
|
|
20240102,141100,1896186540,13870,13870,13870,13870,0
|
|
20240102,141000,1896186540,13870,13870,13870,13870,19
|
|
20240102,140900,1895923010,13870,13870,13870,13870,90
|
|
20240102,140800,1894674710,13870,13870,13870,13870,200
|
|
20240102,140700,1891900710,13870,13880,13880,13870,664
|
|
20240102,140600,1882688390,13880,13880,13880,13880,92
|
|
20240102,140500,1881411430,13880,13880,13880,13880,1015
|
|
20240102,140400,1867323230,13870,13870,13870,13870,0
|
|
20240102,140300,1867323230,13870,13860,13880,13860,1445
|
|
20240102,140200,1847283950,13860,13850,13860,13850,1504
|
|
20240102,140100,1826452830,13850,13850,13850,13850,42
|
|
20240102,140000,1825871130,13850,13840,13850,13840,1569
|
|
20240102,135900,1804156020,13840,13840,13850,13840,247
|
|
20240102,135800,1800736820,13850,13860,13860,13850,108
|
|
20240102,135700,1799240720,13850,13850,13850,13850,156
|
|
20240102,135600,1797080120,13850,13840,13850,13840,356
|
|
20240102,135500,1792149620,13840,13840,13850,13840,443
|
|
20240102,135400,1786018480,13850,13850,13850,13850,61
|
|
20240102,135300,1785173630,13840,13840,13840,13840,550
|
|
20240102,135200,1777561630,13830,13830,13830,13830,50
|
|
20240102,135100,1776870130,13830,13830,13830,13830,4
|
|
20240102,135000,1776814810,13830,13830,13830,13830,421
|
|
20240102,134900,1770992380,13830,13830,13830,13830,2
|
|
20240102,134800,1770964720,13830,13830,13830,13830,202
|
|
20240102,134700,1768171060,13830,13830,13830,13830,40
|
|
20240102,134600,1767617860,13830,13840,13840,13830,438
|
|
20240102,134500,1761559990,13840,13840,13840,13840,727
|
|
20240102,134400,1751498310,13840,13840,13840,13840,67
|
|
20240102,134300,1750571030,13840,13850,13850,13840,22
|
|
20240102,134200,1750266340,13850,13850,13850,13850,58
|
|
20240102,134100,1749463040,13850,13850,13850,13850,1
|
|
20240102,134000,1749449190,13850,13850,13850,13850,20
|
|
20240102,133900,1749172190,13850,13850,13850,13850,300
|
|
20240102,133800,1745017190,13850,13820,13850,13820,18
|
|
20240102,133700,1744768360,13850,13840,13850,13820,4
|
|
20240102,133600,1744713010,13840,13840,13840,13840,1
|
|
20240102,133500,1744699170,13860,13850,13860,13850,737
|
|
20240102,133400,1734491710,13850,13840,13850,13840,201
|
|
20240102,133300,1731709660,13840,13840,13840,13840,104
|
|
20240102,133200,1730270300,13820,13820,13820,13820,61
|
|
20240102,133100,1729427280,13810,13810,13810,13810,0
|
|
20240102,133000,1729427280,13810,13820,13820,13810,161
|
|
20240102,132900,1727202980,13820,13850,13850,13820,933
|
|
20240102,132800,1714290270,13850,13850,13850,13850,0
|
|
20240102,132700,1714290270,13850,13860,13860,13820,68
|
|
20240102,132600,1713348110,13870,13870,13870,13870,0
|
|
20240102,132500,1713348110,13870,13830,13880,13800,10124
|
|
20240102,132400,1573538020,13840,13870,13870,13840,1896
|
|
20240102,132300,1547278560,13860,13850,13860,13850,906
|
|
20240102,132200,1534727500,13850,13850,13850,13840,44
|
|
20240102,132100,1534118120,13850,13840,13850,13840,408
|
|
20240102,132000,1528471390,13840,13840,13840,13840,70
|
|
20240102,131900,1527502590,13840,13840,13840,13840,10
|
|
20240102,131800,1527364190,13840,13840,13840,13840,19
|
|
20240102,131700,1527101230,13840,13840,13840,13840,1171
|
|
20240102,131600,1510894590,13830,13830,13830,13830,1
|
|
20240102,131500,1510880760,13830,13840,13840,13830,2
|
|
20240102,131400,1510853090,13840,13840,13840,13840,72
|
|
20240102,131300,1509856610,13830,13830,13830,13830,4
|
|
20240102,131200,1509801290,13840,13840,13840,13840,23
|
|
20240102,131100,1509482970,13830,13840,13840,13830,25
|
|
20240102,131000,1509137170,13840,13840,13840,13840,31
|
|
20240102,130900,1508708130,13840,13840,13840,13840,73
|
|
20240102,130800,1507697810,13830,13840,13840,13830,1007
|
|
20240102,130700,1493770650,13840,13840,13840,13840,20
|
|
20240102,130600,1493493850,13840,13840,13840,13840,65
|
|
20240102,130500,1492594250,13840,13840,13840,13830,105
|
|
20240102,130400,1491142050,13840,13840,13840,13840,0
|
|
20240102,130300,1491142050,13840,13840,13840,13840,160
|
|
20240102,130200,1488927650,13840,13840,13840,13840,30
|
|
20240102,130100,1488512450,13830,13830,13830,13830,5
|
|
20240102,130000,1488443300,13840,13830,13840,13830,58
|
|
20240102,125900,1487640680,13830,13830,13830,13830,0
|
|
20240102,125800,1487640680,13830,13830,13840,13830,25
|
|
20240102,125700,1487294910,13840,13840,13840,13840,54
|
|
20240102,125600,1486547550,13840,13840,13840,13840,61
|
|
20240102,125500,1485703310,13840,13840,13840,13840,105
|
|
20240102,125400,1484250110,13840,13840,13840,13840,234
|
|
20240102,125300,1481011550,13840,13830,13840,13830,11
|
|
20240102,125200,1480859410,13830,13830,13830,13830,5
|
|
20240102,125100,1480790260,13830,13840,13840,13830,73
|
|
20240102,125000,1479780660,13830,13830,13830,13830,2
|
|
20240102,124900,1479753000,13830,13830,13830,13830,30
|
|
20240102,124800,1479338100,13830,13830,13830,13830,332
|
|
20240102,124700,1474746540,13830,13830,13830,13830,10
|
|
20240102,124600,1474608240,13820,13830,13830,13820,182
|
|
20240102,124500,1472091410,13830,13830,13830,13820,43
|
|
20240102,124400,1471496820,13830,13830,13830,13820,327
|
|
20240102,124300,1466974530,13820,13820,13820,13820,0
|
|
20240102,124200,1466974530,13820,13820,13820,13820,8
|
|
20240102,124100,1466863970,13830,13830,13830,13830,21
|
|
20240102,124000,1466573540,13830,13830,13830,13830,200
|
|
20240102,123900,1463807540,13830,13830,13830,13830,1
|
|
20240102,123800,1463793710,13830,13830,13830,13830,4
|
|
20240102,123700,1463738390,13830,13830,13830,13830,1
|
|
20240102,123600,1463724560,13820,13820,13820,13820,105
|
|
20240102,123500,1462273460,13820,13820,13830,13820,65
|
|
20240102,123400,1461374760,13830,13830,13830,13820,263
|
|
20240102,123300,1457737480,13820,13830,13830,13820,23
|
|
20240102,123200,1457419600,13830,13830,13830,13830,1
|
|
20240102,123100,1457405770,13830,13830,13830,13830,95
|
|
20240102,123000,1456091920,13820,13820,13820,13820,465
|
|
20240102,122900,1449665620,13810,13810,13810,13810,280
|
|
20240102,122800,1445798820,13810,13820,13820,13810,401
|
|
20240102,122700,1440261000,13800,13800,13800,13800,22
|
|
20240102,122600,1439957400,13820,13820,13820,13820,1
|
|
20240102,122500,1439943580,13800,13810,13810,13800,296
|
|
20240102,122400,1435858770,13810,13810,13810,13810,156
|
|
20240102,122300,1433704410,13810,13810,13810,13810,0
|
|
20240102,122200,1433704410,13810,13810,13810,13810,45
|
|
20240102,122100,1433082960,13810,13810,13810,13810,61
|
|
20240102,122000,1432240550,13810,13810,13810,13810,196
|
|
20240102,121900,1429533790,13810,13810,13810,13810,228
|
|
20240102,121800,1426385110,13810,13810,13810,13810,201
|
|
20240102,121700,1423609300,13810,13810,13810,13810,20
|
|
20240102,121600,1423333100,13800,13820,13820,13800,2
|
|
20240102,121500,1423305480,13820,13810,13820,13800,103
|
|
20240102,121400,1421882740,13820,13800,13820,13800,148
|
|
20240102,121300,1419839440,13800,13810,13810,13800,500
|
|
20240102,121200,1412939280,13810,13810,13810,13810,10
|
|
20240102,121100,1412801180,13810,13810,13810,13810,21
|
|
20240102,121000,1412511170,13810,13800,13810,13800,352
|
|
20240102,120900,1407652470,13800,13800,13800,13800,75
|
|
20240102,120800,1406617470,13800,13800,13800,13800,1
|
|
20240102,120700,1406603670,13780,13780,13780,13780,199
|
|
20240102,120600,1403861450,13780,13800,13800,13780,1442
|
|
20240102,120500,1383990370,13800,13770,13800,13770,395
|
|
20240102,120400,1378545220,13760,13760,13760,13760,97
|
|
20240102,120300,1377210500,13760,13770,13770,13760,1295
|
|
20240102,120200,1359382780,13780,13780,13780,13780,10
|
|
20240102,120100,1359244980,13780,13780,13780,13780,45
|
|
20240102,120000,1358624880,13770,13770,13770,13770,5
|
|
20240102,115900,1358556030,13770,13780,13780,13770,25
|
|
20240102,115800,1358211680,13780,13760,13780,13760,16
|
|
20240102,115700,1357991300,13760,13770,13770,13760,111
|
|
20240102,115600,1356463430,13770,13770,13770,13770,208
|
|
20240102,115500,1353599270,13770,13770,13770,13770,13
|
|
20240102,115400,1353420260,13770,13800,13800,13770,156
|
|
20240102,115300,1351271000,13810,13810,13810,13810,51
|
|
20240102,115200,1350566690,13810,13800,13810,13800,481
|
|
20240102,115100,1343926530,13800,13800,13800,13800,84
|
|
20240102,115000,1342767330,13800,13760,13800,13760,271
|
|
20240102,114900,1339032610,13770,13800,13800,13770,1483
|
|
20240102,114800,1318592410,13800,13800,13800,13800,283
|
|
20240102,114700,1314687010,13800,13800,13800,13800,10
|
|
20240102,114600,1314549010,13800,13800,13800,13800,123
|
|
20240102,114500,1312851610,13800,13810,13810,13800,1292
|
|
20240102,114400,1295012410,13820,13830,13830,13820,48
|
|
20240102,114300,1294348730,13830,13820,13830,13820,238
|
|
20240102,114200,1291058500,13830,13830,13830,13830,4
|
|
20240102,114100,1291003180,13820,13830,13830,13820,873
|
|
20240102,114000,1278933010,13830,13830,13830,13830,280
|
|
20240102,113900,1275060610,13840,13850,13850,13840,170
|
|
20240102,113800,1272707640,13850,13850,13850,13850,172
|
|
20240102,113700,1270325440,13840,13840,13840,13840,50
|
|
20240102,113600,1269633440,13850,13850,13850,13850,3
|
|
20240102,113500,1269591890,13850,13850,13850,13850,8
|
|
20240102,113400,1269481090,13840,13830,13840,13830,222
|
|
20240102,113300,1266408620,13840,13850,13860,13840,424
|
|
20240102,113200,1260537170,13850,13860,13890,13840,1750
|
|
20240102,113100,1236232310,13900,13860,13900,13840,1062
|
|
20240102,113000,1221484750,13840,13840,13860,13840,60
|
|
20240102,112900,1220654110,13840,13840,13890,13840,1123
|
|
20240102,112800,1205099320,13840,13810,13840,13810,118
|
|
20240102,112700,1203466960,13800,13790,13800,13790,252
|
|
20240102,112600,1199990870,13780,13790,13790,13780,68
|
|
20240102,112500,1199053730,13770,13770,13770,13770,1217
|
|
20240102,112400,1182295640,13770,13770,13770,13770,8
|
|
20240102,112300,1182185480,13770,13770,13770,13770,565
|
|
20240102,112200,1174405430,13770,13750,13770,13750,246
|
|
20240102,112100,1171018690,13760,13800,13800,13760,186
|
|
20240102,112000,1168455570,13800,13820,13830,13800,1822
|
|
20240102,111900,1143286060,13800,13800,13820,13800,677
|
|
20240102,111800,1133942090,13800,13780,13800,13780,1102
|
|
20240102,111700,1118744660,13780,13770,13790,13770,257
|
|
20240102,111600,1115202340,13790,13760,13790,13760,2079
|
|
20240102,111500,1086569920,13750,13750,13750,13750,150
|
|
20240102,111400,1084507420,13750,13700,13750,13690,4500
|
|
20240102,111300,1022727560,13690,13690,13690,13690,14
|
|
20240102,111200,1022535900,13690,13700,13700,13690,214
|
|
20240102,111100,1019604690,13700,13690,13700,13690,710
|
|
20240102,111000,1009884690,13690,13670,13690,13670,541
|
|
20240102,110900,1002480690,13660,13660,13660,13660,38
|
|
20240102,110800,1001961610,13660,13670,13670,13660,334
|
|
20240102,110700,997396860,13670,13670,13670,13670,12
|
|
20240102,110600,997232820,13660,13660,13660,13650,294
|
|
20240102,110500,993216860,13660,13660,13670,13660,135
|
|
20240102,110400,991372660,13660,13660,13660,13650,534
|
|
20240102,110300,984081830,13670,13680,13680,13660,4198
|
|
20240102,110200,926685060,13680,13680,13680,13680,542
|
|
20240102,110100,919270500,13680,13680,13680,13680,123
|
|
20240102,110000,917587860,13680,13690,13700,13680,125
|
|
20240102,105900,915876520,13690,13690,13690,13690,462
|
|
20240102,105800,909551740,13690,13690,13690,13680,146
|
|
20240102,105700,907553330,13680,13690,13690,13680,461
|
|
20240102,105600,901246330,13690,13690,13690,13690,485
|
|
20240102,105500,894606680,13680,13690,13690,13680,83
|
|
20240102,105400,893470540,13690,13690,13690,13690,42
|
|
20240102,105300,892895560,13690,13690,13690,13690,109
|
|
20240102,105200,891403350,13690,13690,13690,13690,280
|
|
20240102,105100,887570150,13690,13690,13690,13690,109
|
|
20240102,105000,886077940,13690,13670,13690,13670,62
|
|
20240102,104900,885229720,13680,13680,13690,13680,310
|
|
20240102,104800,880988200,13670,13680,13680,13670,337
|
|
20240102,104700,876378050,13680,13690,13700,13680,363
|
|
20240102,104600,871412070,13690,13690,13690,13690,8
|
|
20240102,104500,871302550,13690,13680,13700,13680,594
|
|
20240102,104400,863176380,13680,13680,13680,13680,540
|
|
20240102,104300,855789180,13680,13700,13700,13680,550
|
|
20240102,104200,848264980,13690,13690,13700,13690,1055
|
|
20240102,104100,833821830,13700,13700,13700,13700,1892
|
|
20240102,104000,807901430,13710,13710,13710,13700,81
|
|
20240102,103900,806791310,13710,13710,13710,13710,1203
|
|
20240102,103800,790298180,13700,13700,13700,13700,101
|
|
20240102,103700,788914480,13710,13710,13710,13710,1
|
|
20240102,103600,788900770,13710,13690,13710,13690,209
|
|
20240102,103500,786039540,13690,13670,13690,13670,516
|
|
20240102,103400,778985620,13670,13690,13690,13670,1487
|
|
20240102,103300,758638100,13690,13690,13690,13680,284
|
|
20240102,103200,754751550,13680,13690,13710,13670,2427
|
|
20240102,103100,721543960,13710,13700,13710,13700,321
|
|
20240102,103000,717143210,13690,13730,13730,13690,478
|
|
20240102,102900,710586620,13730,13700,13730,13690,546
|
|
20240102,102800,703110080,13740,13700,13740,13700,2155
|
|
20240102,102700,673584340,13690,13700,13730,13690,1527
|
|
20240102,102600,652652900,13700,13730,13730,13700,2091
|
|
20240102,102500,624005970,13730,13680,13730,13680,334
|
|
20240102,102400,619421620,13680,13670,13730,13670,213
|
|
20240102,102300,616502080,13660,13670,13670,13660,781
|
|
20240102,102200,605830310,13670,13660,13670,13660,251
|
|
20240102,102100,602399250,13660,13670,13670,13660,160
|
|
20240102,102000,600212850,13670,13700,13700,13670,1514
|
|
20240102,101900,579484960,13740,13680,13750,13680,734
|
|
20240102,101800,569396160,13680,13760,13760,13680,615
|
|
20240102,101700,560965930,13760,13770,13770,13690,620
|
|
20240102,101600,552452080,13690,13680,13770,13680,1411
|
|
20240102,101500,533072950,13680,13710,13710,13680,209
|
|
20240102,101400,530210340,13700,13630,13700,13630,313
|
|
20240102,101300,525930390,13630,13670,13670,13610,2423
|
|
20240102,101200,492921030,13670,13630,13670,13610,837
|
|
20240102,101100,481514610,13630,13670,13670,13630,2513
|
|
20240102,101000,447204740,13680,13690,13710,13680,1419
|
|
20240102,100900,427786290,13690,13720,13720,13670,1457
|
|
20240102,100800,407818800,13720,13770,13770,13710,1561
|
|
20240102,100700,386394300,13780,13810,13820,13770,1382
|
|
20240102,100600,367341720,13830,13830,13830,13830,522
|
|
20240102,100500,360122460,13830,13790,13830,13780,427
|
|
20240102,100400,354233730,13790,13820,13820,13770,6837
|
|
20240102,100300,259977450,13820,13820,13830,13800,2266
|
|
20240102,100200,228655840,13820,13810,13820,13790,2431
|
|
20240102,100100,195072380,13820,13900,13930,13820,3497
|
|
20240102,100000,146696410,13900,13970,13970,13860,10456
|