619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191600,1681246180,12580,12580,12580,12580,2465
|
|
20240109,191500,1681246180,12580,12580,12580,12580,0
|
|
20240109,191400,1681246180,12580,12580,12580,12580,0
|
|
20240109,191300,1681246180,12580,12580,12580,12580,0
|
|
20240109,191200,1681246180,12580,12580,12580,12580,0
|
|
20240109,191100,1681246180,12580,12580,12580,12580,0
|
|
20240109,191000,1681246180,12580,12580,12580,12580,0
|
|
20240109,190900,1681246180,12580,12580,12580,12580,0
|
|
20240109,190800,1681246180,12580,12580,12580,12580,0
|
|
20240109,190700,1681246180,12580,12580,12580,12580,0
|
|
20240109,190600,1681246180,12580,12580,12580,12580,0
|
|
20240109,190500,1681246180,12580,12580,12580,12580,0
|
|
20240109,190400,1681246180,12580,12580,12580,12580,0
|
|
20240109,190300,1681246180,12580,12580,12580,12580,0
|
|
20240109,190200,1681246180,12580,12580,12580,12580,0
|
|
20240109,190100,1681246180,12580,12580,12580,12580,0
|
|
20240109,190000,1681246180,12580,12580,12580,12580,0
|
|
20240109,185900,1681246180,12580,12580,12580,12580,0
|
|
20240109,185800,1681246180,12580,12580,12580,12580,0
|
|
20240109,185700,1681246180,12580,12580,12580,12580,0
|
|
20240109,185600,1681246180,12580,12580,12580,12580,0
|
|
20240109,185500,1681246180,12580,12580,12580,12580,0
|
|
20240109,185400,1681246180,12580,12580,12580,12580,0
|
|
20240109,185300,1681246180,12580,12580,12580,12580,0
|
|
20240109,185200,1681246180,12580,12580,12580,12580,0
|
|
20240109,185100,1681246180,12580,12580,12580,12580,0
|
|
20240109,185000,1681246180,12580,12580,12580,12580,0
|
|
20240109,184900,1681246180,12580,12580,12580,12580,0
|
|
20240109,184800,1681246180,12580,12580,12580,12580,0
|
|
20240109,184700,1681246180,12580,12580,12580,12580,0
|
|
20240109,184600,1681246180,12580,12580,12580,12580,2465
|
|
20240109,184500,1681246180,12580,12580,12580,12580,0
|
|
20240109,184400,1681246180,12580,12580,12580,12580,0
|
|
20240109,184300,1681246180,12580,12580,12580,12580,0
|
|
20240109,184200,1681246180,12580,12580,12580,12580,0
|
|
20240109,184100,1681246180,12580,12580,12580,12580,0
|
|
20240109,184000,1681246180,12580,12580,12580,12580,0
|
|
20240109,183900,1681246180,12580,12580,12580,12580,0
|
|
20240109,183800,1681246180,12580,12580,12580,12580,0
|
|
20240109,183700,1681246180,12580,12580,12580,12580,0
|
|
20240109,183600,1681246180,12580,12580,12580,12580,0
|
|
20240109,183500,1681246180,12580,12580,12580,12580,0
|
|
20240109,183400,1681246180,12580,12580,12580,12580,0
|
|
20240109,183300,1681246180,12580,12580,12580,12580,0
|
|
20240109,183200,1681246180,12580,12580,12580,12580,0
|
|
20240109,183100,1681246180,12580,12580,12580,12580,0
|
|
20240109,183000,1681246180,12580,12580,12580,12580,0
|
|
20240109,182900,1681246180,12580,12580,12580,12580,0
|
|
20240109,182800,1681246180,12580,12580,12580,12580,0
|
|
20240109,182700,1681246180,12580,12580,12580,12580,0
|
|
20240109,182600,1681246180,12580,12580,12580,12580,0
|
|
20240109,182500,1681246180,12580,12580,12580,12580,0
|
|
20240109,182400,1681246180,12580,12580,12580,12580,0
|
|
20240109,182300,1681246180,12580,12580,12580,12580,0
|
|
20240109,182200,1681246180,12580,12580,12580,12580,0
|
|
20240109,182100,1681246180,12580,12580,12580,12580,0
|
|
20240109,182000,1681246180,12580,12580,12580,12580,0
|
|
20240109,181900,1681246180,12580,12580,12580,12580,0
|
|
20240109,181800,1681246180,12580,12580,12580,12580,0
|
|
20240109,181700,1681246180,12580,12580,12580,12580,0
|
|
20240109,181600,1681246180,12580,12580,12580,12580,2465
|
|
20240109,181500,1681246180,12580,12580,12580,12580,0
|
|
20240109,181400,1681246180,12580,12580,12580,12580,0
|
|
20240109,181300,1681246180,12580,12580,12580,12580,0
|
|
20240109,181200,1681246180,12580,12580,12580,12580,0
|
|
20240109,181100,1681246180,12580,12580,12580,12580,0
|
|
20240109,181000,1681246180,12580,12580,12580,12580,0
|
|
20240109,180900,1681246180,12580,12580,12580,12580,0
|
|
20240109,180800,1681246180,12580,12580,12580,12580,0
|
|
20240109,180700,1681246180,12580,12580,12580,12580,0
|
|
20240109,180600,1681246180,12580,12580,12580,12580,0
|
|
20240109,180500,1681246180,12580,12580,12580,12580,0
|
|
20240109,180400,1681246180,12580,12580,12580,12580,0
|
|
20240109,180300,1681246180,12580,12580,12580,12580,0
|
|
20240109,180200,1681246180,12580,12580,12580,12580,0
|
|
20240109,180100,1681246180,12580,12580,12580,12580,0
|
|
20240109,180000,1681246180,12580,12580,12580,12580,0
|
|
20240109,175900,1681246180,12580,12580,12580,12580,0
|
|
20240109,175800,1681246180,12580,12580,12580,12580,0
|
|
20240109,175700,1681246180,12580,12580,12580,12580,0
|
|
20240109,175600,1681246180,12580,12580,12580,12580,0
|
|
20240109,175500,1681246180,12580,12580,12580,12580,0
|
|
20240109,175400,1681246180,12580,12580,12580,12580,0
|
|
20240109,175300,1681246180,12580,12580,12580,12580,0
|
|
20240109,175200,1681246180,12580,12580,12580,12580,0
|
|
20240109,175100,1681246180,12580,12580,12580,12580,0
|
|
20240109,175000,1681246180,12580,12580,12580,12580,0
|
|
20240109,174900,1681246180,12580,12580,12580,12580,0
|
|
20240109,174800,1681246180,12580,12580,12580,12580,0
|
|
20240109,174700,1681246180,12580,12580,12580,12580,0
|
|
20240109,174600,1681246180,12580,12580,12580,12580,2465
|
|
20240109,174500,1681246180,12580,12580,12580,12580,0
|
|
20240109,174400,1681246180,12580,12580,12580,12580,0
|
|
20240109,174300,1681246180,12580,12580,12580,12580,0
|
|
20240109,174200,1681246180,12580,12580,12580,12580,0
|
|
20240109,174100,1681246180,12580,12580,12580,12580,0
|
|
20240109,174000,1681246180,12580,12580,12580,12580,0
|
|
20240109,173900,1681246180,12580,12580,12580,12580,0
|
|
20240109,173800,1681246180,12580,12580,12580,12580,0
|
|
20240109,173700,1681246180,12580,12580,12580,12580,0
|
|
20240109,173600,1681246180,12580,12580,12580,12580,0
|
|
20240109,173500,1681246180,12580,12580,12580,12580,0
|
|
20240109,173400,1681246180,12580,12580,12580,12580,0
|
|
20240109,173300,1681246180,12580,12580,12580,12580,0
|
|
20240109,173200,1681246180,12580,12580,12580,12580,0
|
|
20240109,173100,1681246180,12580,12580,12580,12580,0
|
|
20240109,173000,1681246180,12580,12580,12580,12580,0
|
|
20240109,172900,1681246180,12580,12580,12580,12580,0
|
|
20240109,172800,1681246180,12580,12580,12580,12580,0
|
|
20240109,172700,1681246180,12580,12580,12580,12580,0
|
|
20240109,172600,1681246180,12580,12580,12580,12580,0
|
|
20240109,172500,1681246180,12580,12580,12580,12580,0
|
|
20240109,172400,1681246180,12580,12580,12580,12580,0
|
|
20240109,172300,1681246180,12580,12580,12580,12580,0
|
|
20240109,172200,1681246180,12580,12580,12580,12580,0
|
|
20240109,172100,1681246180,12580,12580,12580,12580,0
|
|
20240109,172000,1681246180,12580,12580,12580,12580,0
|
|
20240109,171900,1681246180,12580,12580,12580,12580,0
|
|
20240109,171800,1681246180,12580,12580,12580,12580,0
|
|
20240109,171700,1681246180,12580,12580,12580,12580,0
|
|
20240109,171600,1681246180,12580,12580,12580,12580,2465
|
|
20240109,171500,1681246180,12580,12580,12580,12580,0
|
|
20240109,171400,1681246180,12580,12580,12580,12580,0
|
|
20240109,171300,1681246180,12580,12580,12580,12580,0
|
|
20240109,171200,1681246180,12580,12580,12580,12580,0
|
|
20240109,171100,1681246180,12580,12580,12580,12580,0
|
|
20240109,171000,1681246180,12580,12580,12580,12580,0
|
|
20240109,170900,1681246180,12580,12580,12580,12580,0
|
|
20240109,170800,1681246180,12580,12580,12580,12580,0
|
|
20240109,170700,1681246180,12580,12580,12580,12580,0
|
|
20240109,170600,1681246180,12580,12580,12580,12580,0
|
|
20240109,170500,1681246180,12580,12580,12580,12580,0
|
|
20240109,170400,1681246180,12580,12580,12580,12580,0
|
|
20240109,170300,1681246180,12580,12580,12580,12580,0
|
|
20240109,170200,1681246180,12580,12580,12580,12580,0
|
|
20240109,170100,1681246180,12580,12580,12580,12580,0
|
|
20240109,170000,1681246180,12580,12580,12580,12580,0
|
|
20240109,165900,1681246180,12580,12580,12580,12580,0
|
|
20240109,165800,1681246180,12580,12580,12580,12580,0
|
|
20240109,165700,1681246180,12580,12580,12580,12580,0
|
|
20240109,165600,1681246180,12580,12580,12580,12580,0
|
|
20240109,165500,1681246180,12580,12580,12580,12580,0
|
|
20240109,165400,1681246180,12580,12580,12580,12580,0
|
|
20240109,165300,1681246180,12580,12580,12580,12580,0
|
|
20240109,165200,1681246180,12580,12580,12580,12580,0
|
|
20240109,165100,1681246180,12580,12580,12580,12580,0
|
|
20240109,165000,1681246180,12580,12580,12580,12580,0
|
|
20240109,164900,1681246180,12580,12580,12580,12580,0
|
|
20240109,164800,1681246180,12580,12580,12580,12580,0
|
|
20240109,164700,1681246180,12580,12580,12580,12580,0
|
|
20240109,164600,1681246180,12580,12580,12580,12580,2465
|
|
20240109,164500,1681246180,12580,12580,12580,12580,0
|
|
20240109,164400,1681246180,12580,12580,12580,12580,0
|
|
20240109,164300,1681246180,12580,12580,12580,12580,0
|
|
20240109,164200,1681246180,12580,12580,12580,12580,0
|
|
20240109,164100,1681246180,12580,12580,12580,12580,0
|
|
20240109,164000,1681246180,12580,12580,12580,12580,0
|
|
20240109,163900,1681246180,12580,12580,12580,12580,0
|
|
20240109,163800,1681246180,12580,12580,12580,12580,0
|
|
20240109,163700,1681246180,12580,12580,12580,12580,0
|
|
20240109,163600,1681246180,12580,12580,12580,12580,0
|
|
20240109,163500,1681246180,12580,12580,12580,12580,0
|
|
20240109,163400,1681246180,12580,12580,12580,12580,0
|
|
20240109,163300,1681246180,12580,12580,12580,12580,0
|
|
20240109,163200,1681246180,12580,12580,12580,12580,0
|
|
20240109,163100,1681246180,12580,12580,12580,12580,0
|
|
20240109,163000,1681246180,12580,12580,12580,12580,0
|
|
20240109,162900,1681246180,12580,12580,12580,12580,0
|
|
20240109,162800,1681246180,12580,12580,12580,12580,0
|
|
20240109,162700,1681246180,12580,12580,12580,12580,0
|
|
20240109,162600,1681246180,12580,12580,12580,12580,0
|
|
20240109,162500,1681246180,12580,12580,12580,12580,0
|
|
20240109,162400,1681246180,12580,12580,12580,12580,0
|
|
20240109,162300,1681246180,12580,12580,12580,12580,0
|
|
20240109,162200,1681246180,12580,12580,12580,12580,0
|
|
20240109,162100,1681246180,12580,12580,12580,12580,0
|
|
20240109,162000,1681246180,12580,12580,12580,12580,0
|
|
20240109,161900,1681246180,12580,12580,12580,12580,0
|
|
20240109,161800,1681246180,12580,12580,12580,12580,0
|
|
20240109,161700,1681246180,12580,12580,12580,12580,0
|
|
20240109,161600,1681246180,12580,12580,12580,12580,2465
|
|
20240109,161500,1681246180,12580,12580,12580,12580,0
|
|
20240109,161400,1681246180,12580,12580,12580,12580,0
|
|
20240109,161300,1681246180,12580,12580,12580,12580,0
|
|
20240109,161200,1681246180,12580,12580,12580,12580,0
|
|
20240109,161100,1681246180,12580,12580,12580,12580,0
|
|
20240109,161000,1681246180,12580,12580,12580,12580,0
|
|
20240109,160900,1681246180,12580,12580,12580,12580,0
|
|
20240109,160800,1681246180,12580,12580,12580,12580,0
|
|
20240109,160700,1681246180,12580,12580,12580,12580,0
|
|
20240109,160600,1681246180,12580,12580,12580,12580,0
|
|
20240109,160500,1681246180,12580,12580,12580,12580,0
|
|
20240109,160400,1681246180,12580,12580,12580,12580,0
|
|
20240109,160300,1681246180,12580,12580,12580,12580,0
|
|
20240109,160200,1681246180,12580,12580,12580,12580,0
|
|
20240109,160100,1681246180,12580,12580,12580,12580,0
|
|
20240109,160000,1681246180,12580,12580,12580,12580,0
|
|
20240109,155900,1681246180,12580,12580,12580,12580,0
|
|
20240109,155800,1681246180,12580,12580,12580,12580,0
|
|
20240109,155700,1681246180,12580,12580,12580,12580,0
|
|
20240109,155600,1681246180,12580,12580,12580,12580,0
|
|
20240109,155500,1681246180,12580,12580,12580,12580,0
|
|
20240109,155400,1681246180,12580,12580,12580,12580,0
|
|
20240109,155300,1681246180,12580,12580,12580,12580,0
|
|
20240109,155200,1681246180,12580,12580,12580,12580,0
|
|
20240109,155100,1681246180,12580,12580,12580,12580,0
|
|
20240109,155000,1681246180,12580,12580,12580,12580,0
|
|
20240109,154900,1681246180,12580,12580,12580,12580,0
|
|
20240109,154800,1681246180,12580,12580,12580,12580,0
|
|
20240109,154700,1681246180,12580,12580,12580,12580,0
|
|
20240109,154600,1681246180,12580,12580,12580,12580,2465
|
|
20240109,154500,1681246180,12580,12580,12580,12580,0
|
|
20240109,154400,1681246180,12580,12580,12580,12580,0
|
|
20240109,154300,1681246180,12580,12580,12580,12580,0
|
|
20240109,154200,1681246180,12580,12580,12580,12580,0
|
|
20240109,154100,1681246180,12580,12580,12580,12580,0
|
|
20240109,154000,1681246180,12580,12580,12580,12580,0
|
|
20240109,153900,1681246180,12580,12580,12580,12580,0
|
|
20240109,153800,1681246180,12580,12580,12580,12580,0
|
|
20240109,153700,1681246180,12580,12580,12580,12580,0
|
|
20240109,153600,1681246180,12580,12580,12580,12580,0
|
|
20240109,153500,1681246180,12580,12580,12580,12580,0
|
|
20240109,153400,1681246180,12580,12580,12580,12580,0
|
|
20240109,153300,1681246180,12580,12580,12580,12580,0
|
|
20240109,153200,1681246180,12580,12580,12580,12580,0
|
|
20240109,153100,1681246180,12580,12580,12580,12580,0
|
|
20240109,153000,1681246180,12580,12580,12580,12580,2465
|
|
20240109,152900,1650236480,12600,12600,12600,12600,0
|
|
20240109,152800,1650236480,12600,12600,12600,12600,0
|
|
20240109,152700,1650236480,12600,12600,12600,12600,0
|
|
20240109,152600,1650236480,12600,12600,12600,12600,0
|
|
20240109,152500,1650236480,12600,12600,12600,12600,0
|
|
20240109,152400,1650236480,12600,12600,12600,12600,0
|
|
20240109,152300,1650236480,12600,12600,12600,12600,0
|
|
20240109,152200,1650236480,12600,12600,12600,12600,0
|
|
20240109,152100,1650236480,12600,12600,12600,12600,0
|
|
20240109,152000,1650236480,12600,12600,12600,12600,0
|
|
20240109,151900,1650236480,12600,12590,12600,12590,371
|
|
20240109,151800,1645562020,12600,12600,12600,12590,433
|
|
20240109,151700,1640106540,12600,12600,12600,12600,31
|
|
20240109,151600,1639715940,12600,12590,12600,12590,497
|
|
20240109,151500,1633458700,12590,12590,12590,12590,0
|
|
20240109,151400,1633458700,12590,12590,12590,12580,6
|
|
20240109,151300,1633383170,12580,12590,12590,12580,346
|
|
20240109,151200,1629028470,12590,12590,12590,12590,183
|
|
20240109,151100,1626724500,12590,12580,12590,12580,8
|
|
20240109,151000,1626623820,12590,12590,12590,12590,2
|
|
20240109,150900,1626598640,12580,12580,12580,12580,148
|
|
20240109,150800,1624736800,12590,12590,12590,12590,120
|
|
20240109,150700,1623226000,12580,12580,12580,12580,186
|
|
20240109,150600,1620886120,12580,12580,12580,12580,2770
|
|
20240109,150500,1586039520,12580,12600,12600,12580,597
|
|
20240109,150400,1578523310,12600,12600,12600,12600,3
|
|
20240109,150300,1578485510,12590,12590,12600,12590,40
|
|
20240109,150200,1577981900,12600,12600,12600,12600,3
|
|
20240109,150100,1577944100,12600,12600,12600,12600,7
|
|
20240109,150000,1577855900,12600,12600,12600,12590,206
|
|
20240109,145900,1575260340,12600,12600,12600,12600,16
|
|
20240109,145800,1575058740,12600,12600,12600,12590,220
|
|
20240109,145700,1572287440,12600,12600,12600,12600,96
|
|
20240109,145600,1571077840,12600,12600,12600,12600,4
|
|
20240109,145500,1571027440,12600,12600,12600,12600,14
|
|
20240109,145400,1570851040,12600,12610,12610,12600,255
|
|
20240109,145300,1567637820,12600,12600,12610,12600,92
|
|
20240109,145200,1566478600,12610,12610,12610,12610,1
|
|
20240109,145100,1566465990,12600,12590,12600,12590,22
|
|
20240109,145000,1566188860,12600,12600,12600,12590,70
|
|
20240109,144900,1565307520,12600,12610,12610,12600,2
|
|
20240109,144800,1565282310,12590,12600,12600,12590,136
|
|
20240109,144700,1563570020,12610,12610,12610,12610,24
|
|
20240109,144600,1563267380,12610,12590,12610,12590,18
|
|
20240109,144500,1563040680,12600,12610,12610,12600,204
|
|
20240109,144400,1560470260,12610,12600,12610,12600,1591
|
|
20240109,144300,1540423650,12620,12600,12620,12600,13
|
|
20240109,144200,1540259830,12620,12600,12620,12600,33
|
|
20240109,144100,1539844010,12600,12610,12610,12600,369
|
|
20240109,144000,1535194560,12610,12610,12610,12610,26
|
|
20240109,143900,1534866700,12610,12620,12620,12610,198
|
|
20240109,143800,1532369870,12620,12620,12620,12620,20
|
|
20240109,143700,1532117470,12620,12620,12620,12620,0
|
|
20240109,143600,1532117470,12620,12620,12620,12620,102
|
|
20240109,143500,1530830230,12620,12610,12620,12610,250
|
|
20240109,143400,1527677700,12610,12610,12610,12610,2
|
|
20240109,143300,1527652480,12600,12600,12600,12600,337
|
|
20240109,143200,1523406280,12610,12610,12610,12610,0
|
|
20240109,143100,1523406280,12610,12620,12620,12610,140
|
|
20240109,143000,1521640480,12610,12610,12610,12610,60
|
|
20240109,142900,1520883880,12610,12620,12620,12610,31
|
|
20240109,142800,1520492760,12600,12620,12620,12600,86
|
|
20240109,142700,1519408120,12620,12600,12620,12600,97
|
|
20240109,142600,1518185890,12600,12600,12600,12590,207
|
|
20240109,142500,1515577700,12600,12600,12600,12580,1207
|
|
20240109,142400,1500386430,12600,12600,12600,12600,11
|
|
20240109,142300,1500247830,12600,12600,12600,12600,54
|
|
20240109,142200,1499567430,12600,12600,12600,12600,0
|
|
20240109,142100,1499567430,12600,12600,12600,12600,34
|
|
20240109,142000,1499139030,12610,12610,12610,12610,5
|
|
20240109,141900,1499075980,12610,12600,12610,12590,90
|
|
20240109,141800,1497942750,12610,12610,12610,12610,12
|
|
20240109,141700,1497791430,12610,12610,12610,12610,176
|
|
20240109,141600,1495572070,12590,12610,12610,12590,517
|
|
20240109,141500,1489057280,12610,12600,12610,12600,140
|
|
20240109,141400,1487292180,12610,12610,12610,12610,56
|
|
20240109,141300,1486586020,12610,12610,12610,12600,31
|
|
20240109,141200,1486195180,12610,12620,12620,12610,31
|
|
20240109,141100,1485804110,12620,12610,12620,12590,120
|
|
20240109,141000,1484291770,12620,12620,12620,12610,22
|
|
20240109,140900,1484014240,12620,12620,12620,12620,0
|
|
20240109,140800,1484014240,12620,12620,12620,12590,401
|
|
20240109,140700,1478963470,12620,12600,12620,12600,14
|
|
20240109,140600,1478787000,12620,12620,12620,12610,7
|
|
20240109,140500,1478698670,12620,12620,12620,12620,4
|
|
20240109,140400,1478648190,12620,12620,12620,12620,10
|
|
20240109,140300,1478521990,12620,12620,12620,12620,5
|
|
20240109,140200,1478458890,12620,12630,12630,12590,1536
|
|
20240109,140100,1459099740,12630,12630,12630,12630,10
|
|
20240109,140000,1458973440,12630,12620,12630,12620,13
|
|
20240109,135900,1458809370,12630,12630,12630,12630,5
|
|
20240109,135800,1458746220,12630,12630,12630,12630,18
|
|
20240109,135700,1458518880,12630,12620,12630,12620,117
|
|
20240109,135600,1457042270,12630,12630,12630,12630,1
|
|
20240109,135500,1457029640,12620,12620,12620,12620,150
|
|
20240109,135400,1455136640,12630,12630,12630,12630,0
|
|
20240109,135300,1455136640,12630,12620,12630,12620,30
|
|
20240109,135200,1454758030,12630,12630,12630,12630,0
|
|
20240109,135100,1454758030,12630,12620,12630,12620,411
|
|
20240109,135000,1449571170,12630,12620,12630,12620,73
|
|
20240109,134900,1448649870,12620,12630,12630,12620,149
|
|
20240109,134800,1446768700,12630,12630,12630,12630,11
|
|
20240109,134700,1446629770,12630,12630,12630,12630,20
|
|
20240109,134600,1446377170,12630,12630,12630,12630,1
|
|
20240109,134500,1446364540,12630,12630,12630,12630,0
|
|
20240109,134400,1446364540,12630,12620,12630,12620,34
|
|
20240109,134300,1445935250,12630,12630,12630,12630,0
|
|
20240109,134200,1445935250,12630,12630,12630,12630,0
|
|
20240109,134100,1445935250,12630,12630,12630,12630,0
|
|
20240109,134000,1445935250,12630,12630,12630,12630,0
|
|
20240109,133900,1445935250,12630,12630,12630,12630,10
|
|
20240109,133800,1445808950,12630,12610,12630,12600,817
|
|
20240109,133700,1435508840,12610,12610,12610,12610,1
|
|
20240109,133600,1435496230,12600,12600,12600,12600,3
|
|
20240109,133500,1435458430,12600,12600,12600,12600,3
|
|
20240109,133400,1435420630,12600,12600,12610,12600,244
|
|
20240109,133300,1432346170,12600,12630,12630,12600,376
|
|
20240109,133200,1427603300,12630,12620,12630,12610,3
|
|
20240109,133100,1427565440,12630,12630,12630,12620,65
|
|
20240109,133000,1426744740,12610,12640,12640,12610,133
|
|
20240109,132900,1425067280,12640,12630,12640,12610,666
|
|
20240109,132800,1416666950,12640,12640,12640,12630,125
|
|
20240109,132700,1415087330,12630,12630,12630,12630,26
|
|
20240109,132600,1414758950,12640,12620,12640,12610,2196
|
|
20240109,132500,1387061170,12620,12610,12620,12610,14
|
|
20240109,132400,1386884580,12610,12620,12620,12610,642
|
|
20240109,132300,1378785850,12620,12620,12620,12610,420
|
|
20240109,132200,1373487950,12620,12620,12620,12610,316
|
|
20240109,132100,1369502070,12610,12630,12630,12610,417
|
|
20240109,132000,1364239030,12640,12640,12640,12630,102
|
|
20240109,131900,1362950750,12630,12620,12630,12620,214
|
|
20240109,131800,1360248010,12620,12630,12630,12620,1586
|
|
20240109,131700,1340228750,12630,12650,12650,12630,6
|
|
20240109,131600,1340152950,12620,12630,12630,12620,200
|
|
20240109,131500,1337627530,12650,12650,12650,12650,5
|
|
20240109,131400,1337564280,12650,12640,12650,12620,1265
|
|
20240109,131300,1321585510,12650,12650,12650,12650,3
|
|
20240109,131200,1321547560,12650,12650,12650,12640,151
|
|
20240109,131100,1319638410,12650,12660,12660,12650,582
|
|
20240109,131000,1312276030,12660,12660,12660,12660,0
|
|
20240109,130900,1312276030,12660,12660,12660,12650,23
|
|
20240109,130800,1311985050,12650,12660,12660,12650,5
|
|
20240109,130700,1311921780,12660,12670,12670,12660,210
|
|
20240109,130600,1309263080,12670,12670,12670,12670,1
|
|
20240109,130500,1309250410,12660,12670,12670,12650,77
|
|
20240109,130400,1308275540,12690,12690,12690,12670,53
|
|
20240109,130300,1307603030,12690,12690,12690,12670,19
|
|
20240109,130200,1307362260,12670,12670,12670,12670,5
|
|
20240109,130100,1307298910,12670,12670,12670,12670,1
|
|
20240109,130000,1307286240,12660,12660,12660,12660,0
|
|
20240109,125900,1307286240,12660,12700,12700,12660,648
|
|
20240109,125800,1299080030,12680,12680,12680,12680,66
|
|
20240109,125700,1298243150,12680,12680,12680,12680,158
|
|
20240109,125600,1296239710,12690,12690,12690,12690,8
|
|
20240109,125500,1296138190,12700,12690,12700,12690,100
|
|
20240109,125400,1294868440,12690,12690,12690,12690,2
|
|
20240109,125300,1294843060,12690,12680,12690,12680,356
|
|
20240109,125200,1290328960,12690,12690,12690,12690,0
|
|
20240109,125100,1290328960,12690,12690,12690,12690,71
|
|
20240109,125000,1289427970,12690,12690,12690,12690,20
|
|
20240109,124900,1289174170,12680,12680,12680,12680,50
|
|
20240109,124800,1288540170,12670,12670,12670,12670,0
|
|
20240109,124700,1288540170,12670,12700,12700,12670,107
|
|
20240109,124600,1287184350,12700,12670,12700,12670,118
|
|
20240109,124500,1285689260,12670,12670,12670,12660,3173
|
|
20240109,124400,1245489010,12670,12680,12680,12660,1511
|
|
20240109,124300,1226343140,12700,12680,12700,12680,201
|
|
20240109,124200,1223794440,12700,12690,12700,12690,124
|
|
20240109,124100,1222220870,12700,12700,12700,12690,104
|
|
20240109,124000,1220901070,12690,12690,12700,12690,200
|
|
20240109,123900,1218363060,12700,12700,12700,12700,22
|
|
20240109,123800,1218083660,12700,12710,12710,12700,116
|
|
20240109,123700,1216610450,12730,12730,12730,12730,1
|
|
20240109,123600,1216597720,12710,12710,12710,12710,19
|
|
20240109,123500,1216356230,12710,12700,12710,12700,19
|
|
20240109,123400,1216114920,12710,12710,12710,12710,0
|
|
20240109,123300,1216114920,12710,12710,12710,12710,0
|
|
20240109,123200,1216114920,12710,12720,12730,12710,121
|
|
20240109,123100,1214576890,12730,12730,12730,12730,0
|
|
20240109,123000,1214576890,12730,12730,12730,12730,0
|
|
20240109,122900,1214576890,12730,12700,12730,12680,667
|
|
20240109,122800,1206113610,12730,12710,12730,12710,108
|
|
20240109,122700,1204740270,12720,12700,12720,12700,101
|
|
20240109,122600,1203457550,12720,12700,12720,12680,359
|
|
20240109,122500,1198901190,12700,12700,12700,12700,10
|
|
20240109,122400,1198774190,12700,12680,12700,12680,224
|
|
20240109,122300,1195933850,12700,12700,12700,12700,3
|
|
20240109,122200,1195895750,12700,12660,12700,12660,106
|
|
20240109,122100,1194553750,12660,12690,12690,12660,1646
|
|
20240109,122000,1173689000,12700,12700,12700,12700,28
|
|
20240109,121900,1173333400,12700,12700,12700,12700,661
|
|
20240109,121800,1164938700,12690,12710,12710,12690,911
|
|
20240109,121700,1153371110,12700,12700,12750,12700,164
|
|
20240109,121600,1151288260,12700,12700,12700,12700,160
|
|
20240109,121500,1149256260,12740,12740,12740,12740,1
|
|
20240109,121400,1149243520,12760,12710,12760,12690,2151
|
|
20240109,121300,1121926750,12760,12750,12780,12700,2378
|
|
20240109,121200,1091690140,12720,12720,12720,12720,154
|
|
20240109,121100,1089731260,12750,12750,12750,12730,23
|
|
20240109,121000,1089438250,12730,12730,12730,12730,57
|
|
20240109,120900,1088712640,12760,12760,12760,12760,0
|
|
20240109,120800,1088712640,12760,12760,12760,12760,1
|
|
20240109,120700,1088699880,12740,12760,12760,12740,21
|
|
20240109,120600,1088431940,12760,12730,12760,12730,128
|
|
20240109,120500,1086802410,12760,12730,12760,12720,10
|
|
20240109,120400,1086675160,12740,12760,12760,12740,3
|
|
20240109,120300,1086636920,12720,12730,12730,12720,959
|
|
20240109,120200,1074432850,12730,12730,12730,12730,33
|
|
20240109,120100,1074012760,12730,12750,12750,12730,774
|
|
20240109,120000,1064152780,12780,12780,12780,12750,16
|
|
20240109,115900,1063948720,12750,12750,12750,12750,18
|
|
20240109,115800,1063719220,12750,12760,12760,12740,519
|
|
20240109,115700,1057102130,12760,12760,12760,12760,2
|
|
20240109,115600,1057076610,12780,12780,12780,12750,22
|
|
20240109,115500,1056795890,12760,12760,12780,12760,559
|
|
20240109,115400,1049662990,12780,12770,12780,12770,51
|
|
20240109,115300,1049011710,12780,12780,12780,12760,1561
|
|
20240109,115200,1029080400,12780,12780,12780,12780,2
|
|
20240109,115100,1029054840,12780,12790,12790,12780,810
|
|
20240109,115000,1018699960,12800,12800,12800,12800,50
|
|
20240109,114900,1018059960,12800,12800,12800,12790,174
|
|
20240109,114800,1015834470,12790,12790,12790,12790,142
|
|
20240109,114700,1014018290,12790,12800,12800,12780,71
|
|
20240109,114600,1013110700,12800,12800,12800,12800,1
|
|
20240109,114500,1013097900,12790,12790,12800,12790,937
|
|
20240109,114400,1001106790,12800,12800,12800,12800,127
|
|
20240109,114300,999481190,12800,12780,12800,12780,911
|
|
20240109,114200,987828590,12780,12800,12800,12780,844
|
|
20240109,114100,977032300,12810,12820,12820,12810,1261
|
|
20240109,114000,960869440,12830,12830,12830,12830,0
|
|
20240109,113900,960869440,12830,12830,12840,12820,1168
|
|
20240109,113800,945887040,12840,12840,12840,12840,778
|
|
20240109,113700,935897520,12850,12850,12850,12850,0
|
|
20240109,113600,935897520,12850,12840,12850,12840,724
|
|
20240109,113500,926601340,12860,12850,12860,12850,401
|
|
20240109,113400,921448480,12830,12850,12860,12830,1099
|
|
20240109,113300,907340250,12860,12860,12860,12860,3
|
|
20240109,113200,907301670,12840,12830,12860,12830,71
|
|
20240109,113100,906390510,12860,12850,12860,12850,15
|
|
20240109,113000,906197740,12830,12850,12850,12830,2
|
|
20240109,112900,906172060,12830,12830,12830,12830,0
|
|
20240109,112800,906172060,12830,12830,12830,12830,7
|
|
20240109,112700,906082250,12830,12830,12830,12830,83
|
|
20240109,112600,905017360,12830,12850,12850,12830,170
|
|
20240109,112500,902834260,12830,12820,12830,12820,57
|
|
20240109,112400,902102970,12820,12820,12820,12820,0
|
|
20240109,112300,902102970,12820,12850,12850,12820,353
|
|
20240109,112200,897573990,12840,12840,12840,12840,105
|
|
20240109,112100,896225790,12850,12850,12850,12850,3
|
|
20240109,112000,896187240,12840,12840,12840,12830,19
|
|
20240109,111900,895943290,12840,12840,12840,12840,408
|
|
20240109,111800,890704570,12840,12840,12840,12830,64
|
|
20240109,111700,889883430,12830,12830,12840,12830,289
|
|
20240109,111600,886172960,12830,12830,12830,12820,206
|
|
20240109,111500,883529990,12810,12810,12810,12810,14
|
|
20240109,111400,883350650,12830,12820,12830,12820,540
|
|
20240109,111300,876424700,12810,12810,12810,12810,3
|
|
20240109,111200,876386270,12820,12820,12820,12820,6
|
|
20240109,111100,876309350,12820,12820,12820,12820,0
|
|
20240109,111000,876309350,12820,12820,12820,12820,0
|
|
20240109,110900,876309350,12820,12820,12820,12820,1
|
|
20240109,110800,876296530,12800,12800,12800,12800,1
|
|
20240109,110700,876283730,12820,12820,12820,12820,1
|
|
20240109,110600,876270910,12820,12820,12820,12820,0
|
|
20240109,110500,876270910,12820,12820,12820,12820,1
|
|
20240109,110400,876258090,12780,12820,12820,12780,719
|
|
20240109,110300,867060060,12820,12820,12820,12820,0
|
|
20240109,110200,867060060,12820,12820,12820,12820,1
|
|
20240109,110100,867047240,12810,12820,12820,12810,658
|
|
20240109,110000,858618240,12820,12820,12820,12820,205
|
|
20240109,105900,855990140,12830,12820,12830,12820,7
|
|
20240109,105800,855900390,12830,12830,12830,12830,0
|
|
20240109,105700,855900390,12830,12810,12830,12810,17
|
|
20240109,105600,855682300,12830,12830,12830,12820,151
|
|
20240109,105500,853745370,12820,12820,12820,12820,92
|
|
20240109,105400,852565930,12810,12810,12810,12810,200
|
|
20240109,105300,850003930,12820,12820,12820,12820,0
|
|
20240109,105200,850003930,12820,12800,12820,12790,107
|
|
20240109,105100,848634450,12810,12810,12810,12810,600
|
|
20240109,105000,840948450,12820,12810,12820,12800,103
|
|
20240109,104900,839629840,12810,12820,12820,12810,11
|
|
20240109,104800,839488830,12820,12800,12830,12800,124
|
|
20240109,104700,837899600,12800,12810,12830,12800,2333
|
|
20240109,104600,808030920,12830,12830,12830,12830,0
|
|
20240109,104500,808030920,12830,12830,12830,12830,0
|
|
20240109,104400,808030920,12830,12820,12830,12810,123
|
|
20240109,104300,806453690,12820,12830,12840,12820,253
|
|
20240109,104200,803208020,12840,12840,12840,12840,0
|
|
20240109,104100,803208020,12840,12840,12840,12840,50
|
|
20240109,104000,802566020,12840,12840,12840,12840,38
|
|
20240109,103900,802078100,12840,12840,12840,12840,4
|
|
20240109,103800,802026740,12840,12840,12840,12830,108
|
|
20240109,103700,800640070,12830,12830,12830,12830,239
|
|
20240109,103600,797573700,12850,12840,12850,12840,8
|
|
20240109,103500,797470920,12850,12850,12850,12830,103
|
|
20240109,103400,796149370,12830,12850,12850,12830,229
|
|
20240109,103300,793209120,12850,12850,12850,12850,0
|
|
20240109,103200,793209120,12850,12850,12850,12850,1
|
|
20240109,103100,793196270,12840,12840,12840,12840,53
|
|
20240109,103000,792515750,12840,12840,12840,12840,38
|
|
20240109,102900,792027830,12840,12840,12840,12830,129
|
|
20240109,102800,790372670,12840,12840,12840,12840,20
|
|
20240109,102700,790115870,12840,12840,12840,12840,1
|
|
20240109,102600,790103030,12810,12820,12820,12810,201
|
|
20240109,102500,787528110,12840,12840,12840,12840,15
|
|
20240109,102400,787335510,12810,12820,12820,12810,100
|
|
20240109,102300,786053660,12840,12840,12840,12840,108
|
|
20240109,102200,784666940,12840,12840,12840,12840,0
|
|
20240109,102100,784666940,12840,12810,12840,12810,106
|
|
20240109,102000,783309050,12840,12820,12840,12810,362
|
|
20240109,101900,778671640,12820,12820,12820,12810,87
|
|
20240109,101800,777557000,12820,12870,12870,12820,250
|
|
20240109,101700,774350190,12880,12850,12880,12830,1043
|
|
20240109,101600,760960810,12890,12890,12890,12890,5
|
|
20240109,101500,760896360,12890,12890,12890,12890,0
|
|
20240109,101400,760896360,12890,12850,12890,12850,196
|
|
20240109,101300,758377720,12900,12900,12900,12900,278
|
|
20240109,101200,754791520,12900,12870,12900,12870,338
|
|
20240109,101100,750434020,12900,12900,12900,12900,10
|
|
20240109,101000,750305020,12900,12870,12900,12870,78
|
|
20240109,100900,749299660,12870,12900,12900,12870,1913
|
|
20240109,100800,724659480,12900,12900,12900,12900,210
|
|
20240109,100700,721950480,12900,12870,12900,12870,900
|
|
20240109,100600,710341420,12870,12870,12870,12870,666
|
|
20240109,100500,701770000,12850,12840,12850,12840,1020
|
|
20240109,100400,688671530,12840,12850,12850,12840,3
|
|
20240109,100300,688632990,12850,12840,12850,12840,208
|
|
20240109,100200,685962190,12850,12850,12850,12850,628
|
|
20240109,100100,677892390,12850,12850,12850,12850,201
|
|
20240109,100000,675309540,12840,12850,12850,12840,729
|
|
20240109,095900,665948560,12870,12870,12870,12870,14
|
|
20240109,095800,665768380,12870,12870,12870,12870,0
|
|
20240109,095700,665768380,12870,12870,12870,12850,211
|
|
20240109,095600,663056770,12860,12870,12890,12860,698
|
|
20240109,095500,654074840,12870,12860,12890,12860,708
|
|
20240109,095400,644951440,12860,12890,12890,12850,181
|
|
20240109,095300,642620710,12890,12870,12900,12850,485
|
|
20240109,095200,636384970,12870,12870,12900,12870,220
|
|
20240109,095100,633553540,12900,12910,12910,12900,69
|
|
20240109,095000,632662930,12910,12820,12910,12820,3433
|
|
20240109,094900,588487450,12820,12850,12850,12800,1220
|
|
20240109,094800,572862740,12860,12840,12860,12840,28
|
|
20240109,094700,572503200,12840,12860,12860,12840,701
|
|
20240109,094600,563502340,12850,12810,12850,12800,3711
|
|
20240109,094500,515928610,12810,12810,12810,12810,0
|
|
20240109,094400,515928610,12810,12800,12810,12780,350
|
|
20240109,094300,511454230,12780,12780,12780,12780,0
|
|
20240109,094200,511454230,12780,12780,12780,12780,0
|
|
20240109,094100,511454230,12780,12790,12790,12780,1786
|
|
20240109,094000,488628540,12780,12790,12790,12780,407
|
|
20240109,093900,483423110,12780,12780,12780,12780,203
|
|
20240109,093800,480828770,12780,12820,12820,12770,938
|
|
20240109,093700,468841540,12820,12830,12830,12780,2761
|
|
20240109,093600,433498020,12830,12820,12830,12820,6
|
|
20240109,093500,433421070,12820,12790,12820,12790,3188
|
|
20240109,093400,392591210,12790,12800,12810,12790,188
|
|
20240109,093300,390186230,12790,12790,12790,12780,155
|
|
20240109,093200,388205140,12820,12790,12820,12780,649
|
|
20240109,093100,379905730,12790,12800,12800,12790,660
|
|
20240109,093000,371464310,12800,12800,12800,12800,269
|
|
20240109,092900,368021110,12780,12800,12800,12780,363
|
|
20240109,092800,363378510,12800,12800,12800,12790,315
|
|
20240109,092700,359347710,12800,12800,12800,12800,100
|
|
20240109,092600,358067710,12800,12790,12850,12790,671
|
|
20240109,092500,349484570,12790,12820,12820,12790,1530
|
|
20240109,092400,329888590,12800,12830,12870,12800,2195
|
|
20240109,092300,301760930,12830,12840,12840,12830,540
|
|
20240109,092200,294830520,12840,12840,12840,12840,36
|
|
20240109,092100,294368280,12870,12850,12870,12830,197
|
|
20240109,092000,291837420,12830,12830,12850,12830,322
|
|
20240109,091900,287701140,12820,12830,12830,12820,462
|
|
20240109,091800,281773750,12830,12850,12850,12830,395
|
|
20240109,091700,276699540,12830,12840,12850,12830,371
|
|
20240109,091600,271938200,12830,12840,12840,12830,520
|
|
20240109,091500,265261500,12840,12850,12870,12840,915
|
|
20240109,091400,253500520,12850,12850,12850,12850,111
|
|
20240109,091300,252074170,12840,12850,12850,12840,1015
|
|
20240109,091200,239032370,12850,12850,12870,12850,199
|
|
20240109,091100,236474940,12880,12840,12890,12840,48
|
|
20240109,091000,235857000,12850,12890,12890,12850,1199
|
|
20240109,090900,220420070,12890,12900,12900,12880,68
|
|
20240109,090800,219543370,12900,12890,12910,12880,1607
|
|
20240109,090700,198810080,12840,12900,12900,12840,2093
|
|
20240109,090600,171933630,12900,12840,12900,12840,668
|
|
20240109,090500,163338600,12840,12880,12880,12840,3744
|
|
20240109,090400,115204440,12880,12880,12890,12860,1835
|
|
20240109,090300,91585420,12880,12860,12890,12850,906
|
|
20240109,090200,79923490,12860,12850,12890,12850,431
|
|
20240109,090100,74379640,12860,12930,12940,12860,1516
|
|
20240109,090000,54829400,12940,12830,12950,12830,4263
|