620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191700,1980940340,11610,11610,11610,11610,5521
|
|
20240109,191600,1980940340,11610,11610,11610,11610,0
|
|
20240109,191500,1980940340,11610,11610,11610,11610,0
|
|
20240109,191400,1980940340,11610,11610,11610,11610,0
|
|
20240109,191300,1980940340,11610,11610,11610,11610,0
|
|
20240109,191200,1980940340,11610,11610,11610,11610,0
|
|
20240109,191100,1980940340,11610,11610,11610,11610,0
|
|
20240109,191000,1980940340,11610,11610,11610,11610,0
|
|
20240109,190900,1980940340,11610,11610,11610,11610,0
|
|
20240109,190800,1980940340,11610,11610,11610,11610,0
|
|
20240109,190700,1980940340,11610,11610,11610,11610,0
|
|
20240109,190600,1980940340,11610,11610,11610,11610,0
|
|
20240109,190500,1980940340,11610,11610,11610,11610,0
|
|
20240109,190400,1980940340,11610,11610,11610,11610,0
|
|
20240109,190300,1980940340,11610,11610,11610,11610,0
|
|
20240109,190200,1980940340,11610,11610,11610,11610,0
|
|
20240109,190100,1980940340,11610,11610,11610,11610,0
|
|
20240109,190000,1980940340,11610,11610,11610,11610,0
|
|
20240109,185900,1980940340,11610,11610,11610,11610,0
|
|
20240109,185800,1980940340,11610,11610,11610,11610,0
|
|
20240109,185700,1980940340,11610,11610,11610,11610,0
|
|
20240109,185600,1980940340,11610,11610,11610,11610,0
|
|
20240109,185500,1980940340,11610,11610,11610,11610,0
|
|
20240109,185400,1980940340,11610,11610,11610,11610,0
|
|
20240109,185300,1980940340,11610,11610,11610,11610,0
|
|
20240109,185200,1980940340,11610,11610,11610,11610,0
|
|
20240109,185100,1980940340,11610,11610,11610,11610,0
|
|
20240109,185000,1980940340,11610,11610,11610,11610,0
|
|
20240109,184900,1980940340,11610,11610,11610,11610,0
|
|
20240109,184800,1980940340,11610,11610,11610,11610,0
|
|
20240109,184700,1980940340,11610,11610,11610,11610,5521
|
|
20240109,184600,1980940340,11610,11610,11610,11610,0
|
|
20240109,184500,1980940340,11610,11610,11610,11610,0
|
|
20240109,184400,1980940340,11610,11610,11610,11610,0
|
|
20240109,184300,1980940340,11610,11610,11610,11610,0
|
|
20240109,184200,1980940340,11610,11610,11610,11610,0
|
|
20240109,184100,1980940340,11610,11610,11610,11610,0
|
|
20240109,184000,1980940340,11610,11610,11610,11610,0
|
|
20240109,183900,1980940340,11610,11610,11610,11610,0
|
|
20240109,183800,1980940340,11610,11610,11610,11610,0
|
|
20240109,183700,1980940340,11610,11610,11610,11610,0
|
|
20240109,183600,1980940340,11610,11610,11610,11610,0
|
|
20240109,183500,1980940340,11610,11610,11610,11610,0
|
|
20240109,183400,1980940340,11610,11610,11610,11610,0
|
|
20240109,183300,1980940340,11610,11610,11610,11610,0
|
|
20240109,183200,1980940340,11610,11610,11610,11610,0
|
|
20240109,183100,1980940340,11610,11610,11610,11610,0
|
|
20240109,183000,1980940340,11610,11610,11610,11610,0
|
|
20240109,182900,1980940340,11610,11610,11610,11610,0
|
|
20240109,182800,1980940340,11610,11610,11610,11610,0
|
|
20240109,182700,1980940340,11610,11610,11610,11610,0
|
|
20240109,182600,1980940340,11610,11610,11610,11610,0
|
|
20240109,182500,1980940340,11610,11610,11610,11610,0
|
|
20240109,182400,1980940340,11610,11610,11610,11610,0
|
|
20240109,182300,1980940340,11610,11610,11610,11610,0
|
|
20240109,182200,1980940340,11610,11610,11610,11610,0
|
|
20240109,182100,1980940340,11610,11610,11610,11610,0
|
|
20240109,182000,1980940340,11610,11610,11610,11610,0
|
|
20240109,181900,1980940340,11610,11610,11610,11610,0
|
|
20240109,181800,1980940340,11610,11610,11610,11610,0
|
|
20240109,181700,1980940340,11610,11610,11610,11610,5521
|
|
20240109,181600,1980940340,11610,11610,11610,11610,0
|
|
20240109,181500,1980940340,11610,11610,11610,11610,0
|
|
20240109,181400,1980940340,11610,11610,11610,11610,0
|
|
20240109,181300,1980940340,11610,11610,11610,11610,0
|
|
20240109,181200,1980940340,11610,11610,11610,11610,0
|
|
20240109,181100,1980940340,11610,11610,11610,11610,0
|
|
20240109,181000,1980940340,11610,11610,11610,11610,0
|
|
20240109,180900,1980940340,11610,11610,11610,11610,0
|
|
20240109,180800,1980940340,11610,11610,11610,11610,0
|
|
20240109,180700,1980940340,11610,11610,11610,11610,0
|
|
20240109,180600,1980940340,11610,11610,11610,11610,0
|
|
20240109,180500,1980940340,11610,11610,11610,11610,0
|
|
20240109,180400,1980940340,11610,11610,11610,11610,0
|
|
20240109,180300,1980940340,11610,11610,11610,11610,0
|
|
20240109,180200,1980940340,11610,11610,11610,11610,0
|
|
20240109,180100,1980940340,11610,11610,11610,11610,0
|
|
20240109,180000,1980940340,11610,11610,11610,11610,0
|
|
20240109,175900,1980940340,11610,11610,11610,11610,0
|
|
20240109,175800,1980940340,11610,11610,11610,11610,0
|
|
20240109,175700,1980940340,11610,11610,11610,11610,0
|
|
20240109,175600,1980940340,11610,11610,11610,11610,0
|
|
20240109,175500,1980940340,11610,11610,11610,11610,0
|
|
20240109,175400,1980940340,11610,11610,11610,11610,0
|
|
20240109,175300,1980940340,11610,11610,11610,11610,0
|
|
20240109,175200,1980940340,11610,11610,11610,11610,0
|
|
20240109,175100,1980940340,11610,11610,11610,11610,0
|
|
20240109,175000,1980940340,11610,11610,11610,11610,0
|
|
20240109,174900,1980940340,11610,11610,11610,11610,0
|
|
20240109,174800,1980940340,11610,11610,11610,11610,0
|
|
20240109,174700,1980940340,11610,11610,11610,11610,5521
|
|
20240109,174600,1980940340,11610,11610,11610,11610,0
|
|
20240109,174500,1980940340,11610,11610,11610,11610,0
|
|
20240109,174400,1980940340,11610,11610,11610,11610,0
|
|
20240109,174300,1980940340,11610,11610,11610,11610,0
|
|
20240109,174200,1980940340,11610,11610,11610,11610,0
|
|
20240109,174100,1980940340,11610,11610,11610,11610,0
|
|
20240109,174000,1980940340,11610,11610,11610,11610,0
|
|
20240109,173900,1980940340,11610,11610,11610,11610,0
|
|
20240109,173800,1980940340,11610,11610,11610,11610,0
|
|
20240109,173700,1980940340,11610,11610,11610,11610,0
|
|
20240109,173600,1980940340,11610,11610,11610,11610,0
|
|
20240109,173500,1980940340,11610,11610,11610,11610,0
|
|
20240109,173400,1980940340,11610,11610,11610,11610,0
|
|
20240109,173300,1980940340,11610,11610,11610,11610,0
|
|
20240109,173200,1980940340,11610,11610,11610,11610,0
|
|
20240109,173100,1980940340,11610,11610,11610,11610,0
|
|
20240109,173000,1980940340,11610,11610,11610,11610,0
|
|
20240109,172900,1980940340,11610,11610,11610,11610,0
|
|
20240109,172800,1980940340,11610,11610,11610,11610,0
|
|
20240109,172700,1980940340,11610,11610,11610,11610,0
|
|
20240109,172600,1980940340,11610,11610,11610,11610,0
|
|
20240109,172500,1980940340,11610,11610,11610,11610,0
|
|
20240109,172400,1980940340,11610,11610,11610,11610,0
|
|
20240109,172300,1980940340,11610,11610,11610,11610,0
|
|
20240109,172200,1980940340,11610,11610,11610,11610,0
|
|
20240109,172100,1980940340,11610,11610,11610,11610,0
|
|
20240109,172000,1980940340,11610,11610,11610,11610,0
|
|
20240109,171900,1980940340,11610,11610,11610,11610,0
|
|
20240109,171800,1980940340,11610,11610,11610,11610,0
|
|
20240109,171700,1980940340,11610,11610,11610,11610,5521
|
|
20240109,171600,1980940340,11610,11610,11610,11610,0
|
|
20240109,171500,1980940340,11610,11610,11610,11610,0
|
|
20240109,171400,1980940340,11610,11610,11610,11610,0
|
|
20240109,171300,1980940340,11610,11610,11610,11610,0
|
|
20240109,171200,1980940340,11610,11610,11610,11610,0
|
|
20240109,171100,1980940340,11610,11610,11610,11610,0
|
|
20240109,171000,1980940340,11610,11610,11610,11610,0
|
|
20240109,170900,1980940340,11610,11610,11610,11610,0
|
|
20240109,170800,1980940340,11610,11610,11610,11610,0
|
|
20240109,170700,1980940340,11610,11610,11610,11610,0
|
|
20240109,170600,1980940340,11610,11610,11610,11610,0
|
|
20240109,170500,1980940340,11610,11610,11610,11610,0
|
|
20240109,170400,1980940340,11610,11610,11610,11610,0
|
|
20240109,170300,1980940340,11610,11610,11610,11610,0
|
|
20240109,170200,1980940340,11610,11610,11610,11610,0
|
|
20240109,170100,1980940340,11610,11610,11610,11610,0
|
|
20240109,170000,1980940340,11610,11610,11610,11610,0
|
|
20240109,165900,1980940340,11610,11610,11610,11610,0
|
|
20240109,165800,1980940340,11610,11610,11610,11610,0
|
|
20240109,165700,1980940340,11610,11610,11610,11610,0
|
|
20240109,165600,1980940340,11610,11610,11610,11610,0
|
|
20240109,165500,1980940340,11610,11610,11610,11610,0
|
|
20240109,165400,1980940340,11610,11610,11610,11610,0
|
|
20240109,165300,1980940340,11610,11610,11610,11610,0
|
|
20240109,165200,1980940340,11610,11610,11610,11610,0
|
|
20240109,165100,1980940340,11610,11610,11610,11610,0
|
|
20240109,165000,1980940340,11610,11610,11610,11610,0
|
|
20240109,164900,1980940340,11610,11610,11610,11610,0
|
|
20240109,164800,1980940340,11610,11610,11610,11610,0
|
|
20240109,164700,1980940340,11610,11610,11610,11610,5521
|
|
20240109,164600,1980940340,11610,11610,11610,11610,0
|
|
20240109,164500,1980940340,11610,11610,11610,11610,0
|
|
20240109,164400,1980940340,11610,11610,11610,11610,0
|
|
20240109,164300,1980940340,11610,11610,11610,11610,0
|
|
20240109,164200,1980940340,11610,11610,11610,11610,0
|
|
20240109,164100,1980940340,11610,11610,11610,11610,0
|
|
20240109,164000,1980940340,11610,11610,11610,11610,0
|
|
20240109,163900,1980940340,11610,11610,11610,11610,0
|
|
20240109,163800,1980940340,11610,11610,11610,11610,0
|
|
20240109,163700,1980940340,11610,11610,11610,11610,0
|
|
20240109,163600,1980940340,11610,11610,11610,11610,0
|
|
20240109,163500,1980940340,11610,11610,11610,11610,0
|
|
20240109,163400,1980940340,11610,11610,11610,11610,0
|
|
20240109,163300,1980940340,11610,11610,11610,11610,0
|
|
20240109,163200,1980940340,11610,11610,11610,11610,0
|
|
20240109,163100,1980940340,11610,11610,11610,11610,0
|
|
20240109,163000,1980940340,11610,11610,11610,11610,0
|
|
20240109,162900,1980940340,11610,11610,11610,11610,0
|
|
20240109,162800,1980940340,11610,11610,11610,11610,0
|
|
20240109,162700,1980940340,11610,11610,11610,11610,0
|
|
20240109,162600,1980940340,11610,11610,11610,11610,0
|
|
20240109,162500,1980940340,11610,11610,11610,11610,0
|
|
20240109,162400,1980940340,11610,11610,11610,11610,0
|
|
20240109,162300,1980940340,11610,11610,11610,11610,0
|
|
20240109,162200,1980940340,11610,11610,11610,11610,0
|
|
20240109,162100,1980940340,11610,11610,11610,11610,0
|
|
20240109,162000,1980940340,11610,11610,11610,11610,0
|
|
20240109,161900,1980940340,11610,11610,11610,11610,0
|
|
20240109,161800,1980940340,11610,11610,11610,11610,0
|
|
20240109,161700,1980940340,11610,11610,11610,11610,5521
|
|
20240109,161600,1980940340,11610,11610,11610,11610,0
|
|
20240109,161500,1980940340,11610,11610,11610,11610,0
|
|
20240109,161400,1980940340,11610,11610,11610,11610,0
|
|
20240109,161300,1980940340,11610,11610,11610,11610,0
|
|
20240109,161200,1980940340,11610,11610,11610,11610,0
|
|
20240109,161100,1980940340,11610,11610,11610,11610,0
|
|
20240109,161000,1980940340,11610,11610,11610,11610,0
|
|
20240109,160900,1980940340,11610,11610,11610,11610,0
|
|
20240109,160800,1980940340,11610,11610,11610,11610,0
|
|
20240109,160700,1980940340,11610,11610,11610,11610,0
|
|
20240109,160600,1980940340,11610,11610,11610,11610,0
|
|
20240109,160500,1980940340,11610,11610,11610,11610,0
|
|
20240109,160400,1980940340,11610,11610,11610,11610,0
|
|
20240109,160300,1980940340,11610,11610,11610,11610,0
|
|
20240109,160200,1980940340,11610,11610,11610,11610,0
|
|
20240109,160100,1980940340,11610,11610,11610,11610,0
|
|
20240109,160000,1980940340,11610,11610,11610,11610,0
|
|
20240109,155900,1980940340,11610,11610,11610,11610,0
|
|
20240109,155800,1980940340,11610,11610,11610,11610,0
|
|
20240109,155700,1980940340,11610,11610,11610,11610,0
|
|
20240109,155600,1980940340,11610,11610,11610,11610,0
|
|
20240109,155500,1980940340,11610,11610,11610,11610,0
|
|
20240109,155400,1980940340,11610,11610,11610,11610,0
|
|
20240109,155300,1980940340,11610,11610,11610,11610,0
|
|
20240109,155200,1980940340,11610,11610,11610,11610,0
|
|
20240109,155100,1980940340,11610,11610,11610,11610,0
|
|
20240109,155000,1980940340,11610,11610,11610,11610,0
|
|
20240109,154900,1980940340,11610,11610,11610,11610,0
|
|
20240109,154800,1980940340,11610,11610,11610,11610,0
|
|
20240109,154700,1980940340,11610,11610,11610,11610,5521
|
|
20240109,154600,1980940340,11610,11610,11610,11610,0
|
|
20240109,154500,1980940340,11610,11610,11610,11610,0
|
|
20240109,154400,1980940340,11610,11610,11610,11610,0
|
|
20240109,154300,1980940340,11610,11610,11610,11610,0
|
|
20240109,154200,1980940340,11610,11610,11610,11610,0
|
|
20240109,154100,1980940340,11610,11610,11610,11610,0
|
|
20240109,154000,1980940340,11610,11610,11610,11610,0
|
|
20240109,153900,1980940340,11610,11610,11610,11610,0
|
|
20240109,153800,1980940340,11610,11610,11610,11610,0
|
|
20240109,153700,1980940340,11610,11610,11610,11610,0
|
|
20240109,153600,1980940340,11610,11610,11610,11610,0
|
|
20240109,153500,1980940340,11610,11610,11610,11610,0
|
|
20240109,153400,1980940340,11610,11610,11610,11610,0
|
|
20240109,153300,1980940340,11610,11610,11610,11610,0
|
|
20240109,153200,1980940340,11610,11610,11610,11610,0
|
|
20240109,153100,1980940340,11610,11610,11610,11610,0
|
|
20240109,153000,1980940340,11610,11610,11610,11610,5521
|
|
20240109,152900,1916841530,11610,11610,11610,11610,0
|
|
20240109,152800,1916841530,11610,11610,11610,11610,0
|
|
20240109,152700,1916841530,11610,11610,11610,11610,0
|
|
20240109,152600,1916841530,11610,11610,11610,11610,0
|
|
20240109,152500,1916841530,11610,11610,11610,11610,0
|
|
20240109,152400,1916841530,11610,11610,11610,11610,0
|
|
20240109,152300,1916841530,11610,11610,11610,11610,0
|
|
20240109,152200,1916841530,11610,11610,11610,11610,0
|
|
20240109,152100,1916841530,11610,11610,11610,11610,0
|
|
20240109,152000,1916841530,11610,11610,11610,11610,0
|
|
20240109,151900,1916841530,11610,11640,11640,11610,384
|
|
20240109,151800,1912381100,11640,11640,11640,11640,88
|
|
20240109,151700,1911356780,11630,11650,11650,11620,185
|
|
20240109,151600,1909205480,11640,11620,11650,11620,194
|
|
20240109,151500,1906948770,11620,11630,11630,11620,1670
|
|
20240109,151400,1887536430,11640,11640,11640,11630,113
|
|
20240109,151300,1886221290,11640,11640,11650,11630,112
|
|
20240109,151200,1884917740,11630,11640,11650,11630,315
|
|
20240109,151100,1881253340,11640,11640,11650,11630,290
|
|
20240109,151000,1877878810,11650,11650,11650,11640,109
|
|
20240109,150900,1876609140,11640,11650,11660,11640,493
|
|
20240109,150800,1870869020,11650,11650,11660,11640,127
|
|
20240109,150700,1869389690,11650,11640,11650,11640,736
|
|
20240109,150600,1860822400,11640,11650,11660,11640,112
|
|
20240109,150500,1859517620,11650,11660,11660,11640,94
|
|
20240109,150400,1858421700,11660,11650,11660,11640,123
|
|
20240109,150300,1856987830,11660,11660,11670,11660,129
|
|
20240109,150200,1855483520,11660,11660,11670,11640,148
|
|
20240109,150100,1853757820,11660,11660,11660,11650,56
|
|
20240109,150000,1853104970,11650,11660,11660,11650,118
|
|
20240109,145900,1851729330,11650,11660,11660,11650,55
|
|
20240109,145800,1851088520,11660,11650,11660,11650,116
|
|
20240109,145700,1849736170,11660,11660,11670,11650,247
|
|
20240109,145600,1846855630,11670,11660,11670,11650,49
|
|
20240109,145500,1846284160,11660,11660,11660,11650,178
|
|
20240109,145400,1844208730,11650,11640,11660,11640,609
|
|
20240109,145300,1837115410,11630,11640,11640,11630,128
|
|
20240109,145200,1835625630,11630,11650,11660,11630,1514
|
|
20240109,145100,1818002930,11650,11650,11660,11640,38
|
|
20240109,145000,1817560150,11650,11640,11660,11640,125
|
|
20240109,144900,1816103400,11650,11660,11660,11650,139
|
|
20240109,144800,1814483120,11660,11650,11660,11640,216
|
|
20240109,144700,1811966750,11660,11650,11660,11650,133
|
|
20240109,144600,1810416470,11650,11650,11660,11650,140
|
|
20240109,144500,1808785160,11640,11640,11650,11640,48
|
|
20240109,144400,1808226170,11650,11640,11650,11640,98
|
|
20240109,144300,1807084550,11640,11640,11650,11640,121
|
|
20240109,144200,1805675070,11650,11670,11670,11640,1122
|
|
20240109,144100,1792602860,11670,11660,11670,11650,374
|
|
20240109,144000,1788241340,11660,11650,11670,11650,876
|
|
20240109,143900,1778027090,11660,11650,11660,11650,108
|
|
20240109,143800,1776767980,11660,11650,11660,11640,110
|
|
20240109,143700,1775485610,11650,11650,11650,11640,117
|
|
20240109,143600,1774122770,11650,11650,11650,11640,669
|
|
20240109,143500,1766329000,11650,11650,11650,11640,50
|
|
20240109,143400,1765746660,11640,11640,11640,11630,200
|
|
20240109,143300,1763418730,11640,11640,11650,11630,109
|
|
20240109,143200,1762150070,11650,11640,11650,11630,103
|
|
20240109,143100,1760951200,11630,11640,11640,11630,48
|
|
20240109,143000,1760392710,11630,11640,11640,11630,113
|
|
20240109,142900,1759077570,11630,11640,11640,11630,115
|
|
20240109,142800,1757739970,11650,11640,11650,11630,94
|
|
20240109,142700,1756645020,11640,11660,11660,11640,121
|
|
20240109,142600,1755235330,11660,11650,11660,11640,121
|
|
20240109,142500,1753825710,11640,11650,11650,11640,112
|
|
20240109,142400,1752521130,11650,11650,11650,11640,45
|
|
20240109,142300,1751996980,11650,11650,11650,11640,133
|
|
20240109,142200,1750447890,11650,11650,11650,11640,92
|
|
20240109,142100,1749376160,11650,11610,11650,11610,352
|
|
20240109,142000,1745285850,11620,11610,11620,11610,115
|
|
20240109,141900,1743949720,11600,11590,11600,11590,1778
|
|
20240109,141800,1723325090,11600,11600,11600,11590,30
|
|
20240109,141700,1722977160,11600,11590,11600,11580,137
|
|
20240109,141600,1721389420,11580,11590,11590,11580,430
|
|
20240109,141500,1716409100,11580,11580,11580,11580,3
|
|
20240109,141400,1716374360,11580,11590,11590,11580,629
|
|
20240109,141300,1709089380,11590,11590,11590,11590,10
|
|
20240109,141200,1708973480,11580,11590,11590,11580,815
|
|
20240109,141100,1699527740,11600,11590,11600,11590,621
|
|
20240109,141000,1692330320,11590,11600,11600,11590,38
|
|
20240109,140900,1691889700,11590,11590,11590,11590,36
|
|
20240109,140800,1691472460,11590,11590,11600,11590,126
|
|
20240109,140700,1690011120,11590,11590,11590,11590,6
|
|
20240109,140600,1689941580,11600,11590,11600,11580,1114
|
|
20240109,140500,1677030420,11580,11580,11580,11580,6
|
|
20240109,140400,1676960940,11580,11590,11590,11580,512
|
|
20240109,140300,1671026980,11580,11590,11590,11580,4527
|
|
20240109,140200,1618594230,11590,11590,11590,11590,19
|
|
20240109,140100,1618374020,11590,11600,11600,11590,74
|
|
20240109,140000,1617516270,11590,11580,11590,11580,1179
|
|
20240109,135900,1603851940,11580,11590,11590,11580,8
|
|
20240109,135800,1603759280,11590,11590,11590,11590,911
|
|
20240109,135700,1593200790,11600,11590,11600,11590,48
|
|
20240109,135600,1592644260,11590,11590,11590,11580,1461
|
|
20240109,135500,1575711440,11580,11580,11580,11580,18
|
|
20240109,135400,1575503000,11580,11590,11590,11580,3460
|
|
20240109,135300,1535402640,11590,11590,11590,11590,11
|
|
20240109,135200,1535275150,11590,11590,11600,11590,82
|
|
20240109,135100,1534324760,11590,11600,11600,11590,8
|
|
20240109,135000,1534232010,11600,11590,11600,11590,1616
|
|
20240109,134900,1515486640,11590,11590,11590,11590,7
|
|
20240109,134800,1515405510,11590,11600,11600,11590,30
|
|
20240109,134700,1515057700,11590,11600,11600,11590,109
|
|
20240109,134600,1513793510,11600,11600,11600,11590,88
|
|
20240109,134500,1512773020,11590,11600,11600,11590,218
|
|
20240109,134400,1510246390,11590,11600,11600,11590,215
|
|
20240109,134300,1507752530,11590,11600,11600,11590,42
|
|
20240109,134200,1507265610,11600,11600,11600,11590,270
|
|
20240109,134100,1504133810,11590,11590,11600,11590,84
|
|
20240109,134000,1503159830,11590,11600,11600,11590,13
|
|
20240109,133900,1503009140,11590,11590,11600,11590,44
|
|
20240109,133800,1502499030,11600,11590,11600,11590,102
|
|
20240109,133700,1501316520,11590,11590,11600,11590,392
|
|
20240109,133600,1496772940,11600,11590,11600,11590,120
|
|
20240109,133500,1495382080,11600,11590,11600,11590,307
|
|
20240109,133400,1491823850,11590,11590,11600,11590,182
|
|
20240109,133300,1489713410,11600,11590,11600,11590,196
|
|
20240109,133200,1487440270,11590,11590,11590,11590,54
|
|
20240109,133100,1486814410,11590,11590,11590,11590,55
|
|
20240109,133000,1486176960,11590,11600,11610,11590,11036
|
|
20240109,132900,1358166890,11610,11600,11610,11600,208
|
|
20240109,132800,1355752970,11610,11610,11610,11600,203
|
|
20240109,132700,1353396640,11610,11610,11610,11610,170
|
|
20240109,132600,1351422940,11610,11610,11610,11610,371
|
|
20240109,132500,1347115630,11610,11610,11610,11610,58
|
|
20240109,132400,1346442250,11610,11610,11610,11610,643
|
|
20240109,132300,1338977020,11610,11610,11610,11610,70
|
|
20240109,132200,1338164320,11620,11610,11620,11610,330
|
|
20240109,132100,1334332160,11610,11610,11620,11610,1055
|
|
20240109,132000,1322083590,11610,11610,11610,11610,264
|
|
20240109,131900,1319018550,11620,11610,11620,11610,92
|
|
20240109,131800,1317950130,11620,11630,11630,11610,10069
|
|
20240109,131700,1200968380,11620,11620,11620,11620,11
|
|
20240109,131600,1200840560,11630,11630,11630,11630,142
|
|
20240109,131500,1199189100,11630,11630,11630,11620,80
|
|
20240109,131400,1198258760,11630,11630,11630,11630,1646
|
|
20240109,131300,1179115780,11630,11650,11650,11630,669
|
|
20240109,131200,1171328680,11640,11650,11650,11640,404
|
|
20240109,131100,1166625800,11650,11650,11650,11650,1
|
|
20240109,131000,1166614150,11650,11630,11650,11630,1027
|
|
20240109,130900,1154659070,11630,11630,11630,11630,89
|
|
20240109,130800,1153624000,11640,11640,11640,11640,30
|
|
20240109,130700,1153274800,11630,11630,11630,11630,16
|
|
20240109,130600,1153088720,11640,11630,11640,11630,29
|
|
20240109,130500,1152751400,11630,11640,11640,11630,303
|
|
20240109,130400,1149224620,11640,11640,11650,11640,26
|
|
20240109,130300,1148921970,11650,11650,11650,11650,1
|
|
20240109,130200,1148910320,11640,11640,11640,11640,15
|
|
20240109,130100,1148735720,11640,11640,11640,11640,17
|
|
20240109,130000,1148537840,11640,11640,11640,11640,7
|
|
20240109,125900,1148456360,11640,11640,11640,11640,16
|
|
20240109,125800,1148270120,11640,11630,11640,11630,17
|
|
20240109,125700,1148072330,11640,11640,11640,11630,232
|
|
20240109,125600,1145372480,11630,11640,11640,11630,40
|
|
20240109,125500,1144906950,11640,11650,11650,11640,206
|
|
20240109,125400,1142507110,11640,11650,11650,11640,18
|
|
20240109,125300,1142297580,11630,11630,11640,11630,95
|
|
20240109,125200,1141191880,11640,11640,11640,11640,4
|
|
20240109,125100,1141145320,11630,11630,11630,11630,11
|
|
20240109,125000,1141017390,11630,11630,11630,11630,6
|
|
20240109,124900,1140947610,11630,11630,11630,11630,0
|
|
20240109,124800,1140947610,11630,11630,11630,11630,124
|
|
20240109,124700,1139505490,11630,11620,11630,11620,4285
|
|
20240109,124600,1089671100,11620,11630,11630,11620,8
|
|
20240109,124500,1089578110,11630,11630,11630,11620,1189
|
|
20240109,124400,1075750160,11620,11620,11630,11620,248
|
|
20240109,124300,1072865950,11630,11630,11630,11620,9
|
|
20240109,124200,1072761330,11630,11630,11630,11630,911
|
|
20240109,124100,1062166400,11630,11630,11630,11630,1
|
|
20240109,124000,1062154770,11630,11630,11630,11630,10
|
|
20240109,123900,1062038470,11630,11640,11640,11630,1194
|
|
20240109,123800,1048141230,11630,11640,11640,11630,17
|
|
20240109,123700,1047943510,11630,11630,11630,11630,6
|
|
20240109,123600,1047873730,11620,11620,11630,11620,3234
|
|
20240109,123500,1010267600,11620,11630,11630,11620,1024
|
|
20240109,123400,998358620,11620,11630,11630,11620,343
|
|
20240109,123300,994369630,11630,11630,11630,11630,15
|
|
20240109,123200,994195180,11630,11630,11630,11630,4235
|
|
20240109,123100,944942130,11630,11630,11640,11630,1070
|
|
20240109,123000,932493870,11630,11640,11640,11630,658
|
|
20240109,122900,924834760,11640,11630,11640,11630,1143
|
|
20240109,122800,911541020,11640,11640,11640,11630,231
|
|
20240109,122700,908853180,11630,11630,11640,11630,508
|
|
20240109,122600,902940140,11640,11630,11640,11630,651
|
|
20240109,122500,895368530,11630,11630,11630,11630,18
|
|
20240109,122400,895159190,11630,11640,11640,11630,4412
|
|
20240109,122300,843828260,11640,11640,11640,11640,11
|
|
20240109,122200,843700220,11640,11640,11640,11640,3
|
|
20240109,122100,843665300,11650,11650,11650,11640,99
|
|
20240109,122000,842512030,11640,11650,11650,11640,359
|
|
20240109,121900,838329770,11640,11640,11650,11640,215
|
|
20240109,121800,835826100,11640,11650,11650,11640,456
|
|
20240109,121700,830513710,11650,11660,11660,11650,3
|
|
20240109,121600,830478750,11650,11650,11660,11650,171
|
|
20240109,121500,828486500,11650,11640,11660,11640,19
|
|
20240109,121400,828265300,11640,11650,11660,11640,267
|
|
20240109,121300,825155720,11650,11660,11660,11650,2102
|
|
20240109,121200,800663250,11660,11660,11660,11660,766
|
|
20240109,121100,791731690,11660,11670,11680,11660,10
|
|
20240109,121000,791615050,11660,11670,11670,11660,329
|
|
20240109,120900,787775700,11670,11670,11670,11670,4
|
|
20240109,120800,787729020,11670,11670,11670,11670,6
|
|
20240109,120700,787659000,11680,11670,11680,11670,111
|
|
20240109,120600,786363620,11670,11670,11670,11660,96
|
|
20240109,120500,785243350,11660,11670,11670,11660,220
|
|
20240109,120400,782677050,11660,11660,11670,11660,137
|
|
20240109,120300,781078930,11660,11670,11670,11660,367
|
|
20240109,120200,776796050,11680,11700,11700,11680,1377
|
|
20240109,120100,760693960,11700,11700,11700,11700,11
|
|
20240109,120000,760565260,11700,11700,11710,11700,46
|
|
20240109,115900,760026850,11690,11690,11700,11690,10
|
|
20240109,115800,759909930,11700,11700,11700,11700,51
|
|
20240109,115700,759313230,11690,11690,11700,11690,24
|
|
20240109,115600,759032620,11690,11690,11700,11690,12
|
|
20240109,115500,758892330,11690,11690,11700,11690,31
|
|
20240109,115400,758529700,11690,11690,11690,11690,17
|
|
20240109,115300,758330970,11690,11690,11700,11690,52
|
|
20240109,115200,757722590,11690,11690,11700,11690,69
|
|
20240109,115100,756915400,11690,11690,11690,11690,12
|
|
20240109,115000,756775120,11690,11700,11700,11690,299
|
|
20240109,114900,753276890,11690,11700,11700,11690,17
|
|
20240109,114800,753078070,11690,11680,11690,11680,56
|
|
20240109,114700,752423550,11680,11680,11680,11680,71
|
|
20240109,114600,751594270,11670,11670,11670,11660,63
|
|
20240109,114500,750859140,11670,11660,11670,11660,4
|
|
20240109,114400,750812470,11660,11670,11670,11660,150
|
|
20240109,114300,749062090,11670,11670,11670,11660,17
|
|
20240109,114200,748863750,11670,11660,11670,11660,152
|
|
20240109,114100,747091010,11670,11670,11680,11670,125
|
|
20240109,114000,745631240,11670,11660,11670,11660,42
|
|
20240109,113900,745141220,11680,11680,11680,11680,1301
|
|
20240109,113800,729945540,11670,11670,11670,11670,97
|
|
20240109,113700,728813550,11670,11660,11670,11660,11
|
|
20240109,113600,728685250,11660,11660,11660,11660,0
|
|
20240109,113500,728685250,11660,11680,11680,11660,1050
|
|
20240109,113400,716423880,11680,11670,11680,11670,520
|
|
20240109,113300,710350350,11670,11670,11670,11660,210
|
|
20240109,113200,707899740,11670,11680,11680,11670,721
|
|
20240109,113100,699485390,11670,11670,11670,11670,108
|
|
20240109,113000,698225030,11670,11680,11680,11670,23
|
|
20240109,112900,697956460,11670,11670,11680,11670,65
|
|
20240109,112800,697197430,11680,11670,11680,11670,218
|
|
20240109,112700,694653200,11670,11660,11670,11660,17
|
|
20240109,112600,694454880,11670,11670,11670,11660,13
|
|
20240109,112500,694303240,11660,11670,11670,11660,16
|
|
20240109,112400,694116640,11670,11670,11670,11660,25
|
|
20240109,112300,693825000,11670,11670,11670,11670,13
|
|
20240109,112200,693673290,11660,11670,11670,11660,21
|
|
20240109,112100,693428320,11660,11660,11670,11660,73
|
|
20240109,112000,692576740,11670,11650,11670,11650,159
|
|
20240109,111900,690722940,11650,11660,11660,11650,85
|
|
20240109,111800,689732430,11670,11660,11670,11660,12
|
|
20240109,111700,689592400,11660,11650,11660,11650,28
|
|
20240109,111600,689266120,11650,11650,11650,11650,11
|
|
20240109,111500,689137970,11650,11660,11660,11650,32
|
|
20240109,111400,688765050,11660,11670,11670,11660,10
|
|
20240109,111300,688648440,11660,11660,11660,11660,73
|
|
20240109,111200,687797260,11660,11660,11660,11660,0
|
|
20240109,111100,687797260,11660,11660,11660,11660,5
|
|
20240109,111000,687738960,11650,11650,11660,11650,362
|
|
20240109,110900,683518370,11640,11640,11640,11640,5473
|
|
20240109,110800,619812650,11640,11640,11640,11630,156
|
|
20240109,110700,617996860,11640,11640,11640,11640,474
|
|
20240109,110600,612479500,11640,11640,11650,11640,143
|
|
20240109,110500,610814680,11640,11650,11650,11640,881
|
|
20240109,110400,600556760,11640,11640,11640,11640,0
|
|
20240109,110300,600556760,11640,11650,11650,11640,3719
|
|
20240109,110200,557230500,11640,11640,11640,11640,8
|
|
20240109,110100,557137380,11650,11640,11650,11640,6836
|
|
20240109,110000,477566180,11630,11630,11630,11630,62
|
|
20240109,105900,476845120,11630,11620,11640,11620,1736
|
|
20240109,105800,456646620,11620,11630,11640,11620,91
|
|
20240109,105700,455588430,11630,11640,11640,11630,151
|
|
20240109,105600,453832250,11640,11650,11650,11620,2264
|
|
20240109,105500,427506310,11640,11640,11640,11640,19
|
|
20240109,105400,427285150,11640,11630,11640,11630,225
|
|
20240109,105300,424668150,11620,11630,11650,11620,259
|
|
20240109,105200,421655970,11630,11650,11650,11620,3092
|
|
20240109,105100,385652500,11650,11660,11660,11650,1204
|
|
20240109,105000,371613930,11660,11660,11660,11660,10
|
|
20240109,104900,371497330,11660,11670,11670,11660,1057
|
|
20240109,104800,359171180,11670,11660,11670,11660,64
|
|
20240109,104700,358424310,11670,11660,11670,11660,53
|
|
20240109,104600,357806130,11660,11660,11660,11660,340
|
|
20240109,104500,353841730,11660,11660,11660,11660,19
|
|
20240109,104400,353620190,11670,11670,11670,11660,148
|
|
20240109,104300,351893040,11670,11680,11680,11670,1206
|
|
20240109,104200,337818870,11680,11690,11700,11680,3300
|
|
20240109,104100,299253040,11690,11700,11700,11690,281
|
|
20240109,104000,295967570,11700,11700,11700,11700,93
|
|
20240109,103900,294879470,11700,11700,11700,11700,10
|
|
20240109,103800,294762470,11700,11700,11700,11700,136
|
|
20240109,103700,293171270,11700,11700,11700,11690,2049
|
|
20240109,103600,269199670,11700,11720,11720,11700,1610
|
|
20240109,103500,250346000,11720,11750,11750,11710,4610
|
|
20240109,103400,196291230,11740,11740,11740,11730,582
|
|
20240109,103300,189459830,11740,11760,11760,11740,1772
|
|
20240109,103200,168643860,11760,11760,11760,11760,43
|
|
20240109,103100,168138180,11760,11760,11760,11760,311
|
|
20240109,103000,164480820,11750,11750,11760,11750,801
|
|
20240109,102900,155068970,11760,11770,11770,11760,52
|
|
20240109,102800,154456970,11760,11750,11760,11750,11
|
|
20240109,102700,154327710,11760,11760,11760,11750,12
|
|
20240109,102600,154186680,11760,11760,11770,11760,892
|
|
20240109,102500,143696700,11770,11760,11770,11760,22
|
|
20240109,102400,143437860,11770,11770,11770,11770,29
|
|
20240109,102300,143096530,11770,11770,11770,11770,36
|
|
20240109,102200,142672810,11770,11770,11770,11770,0
|
|
20240109,102100,142672810,11770,11770,11770,11770,204
|
|
20240109,102000,140271730,11770,11760,11770,11760,30
|
|
20240109,101900,139918700,11770,11770,11770,11770,0
|
|
20240109,101800,139918700,11770,11770,11770,11770,23
|
|
20240109,101700,139647990,11760,11770,11770,11760,13
|
|
20240109,101600,139495040,11760,11760,11760,11760,9
|
|
20240109,101500,139389200,11760,11760,11760,11760,115
|
|
20240109,101400,138036800,11750,11760,11760,11750,74
|
|
20240109,101300,137166580,11760,11760,11760,11750,86
|
|
20240109,101200,136155300,11750,11760,11760,11750,20
|
|
20240109,101100,135920130,11750,11760,11760,11750,211
|
|
20240109,101000,133438820,11760,11750,11760,11750,92
|
|
20240109,100900,132356910,11750,11750,11760,11750,25
|
|
20240109,100800,132062970,11750,11760,11760,11750,35
|
|
20240109,100700,131651410,11760,11760,11760,11750,10
|
|
20240109,100600,131533860,11760,11760,11760,11750,338
|
|
20240109,100500,127559030,11760,11760,11760,11750,147
|
|
20240109,100400,125830360,11760,11770,11770,11760,505
|
|
20240109,100300,119891180,11790,11770,11790,11770,44
|
|
20240109,100200,119372650,11790,11790,11790,11770,366
|
|
20240109,100100,115060530,11770,11800,11800,11770,1561
|
|
20240109,100000,96675740,11780,11780,11780,11780,0
|
|
20240109,095900,96675740,11780,11800,11800,11780,41
|
|
20240109,095800,96192020,11780,11780,11780,11780,7
|
|
20240109,095700,96109560,11800,11790,11800,11790,101
|
|
20240109,095600,94918720,11800,11810,11810,11800,229
|
|
20240109,095500,92216320,11800,11800,11800,11800,109
|
|
20240109,095400,90930120,11800,11810,11810,11800,7
|
|
20240109,095300,90847510,11810,11810,11810,11810,56
|
|
20240109,095200,90186150,11810,11800,11810,11800,19
|
|
20240109,095100,89961830,11800,11800,11800,11800,55
|
|
20240109,095000,89312830,11800,11800,11800,11800,0
|
|
20240109,094900,89312830,11800,11810,11810,11800,55
|
|
20240109,094800,88663330,11800,11800,11800,11800,0
|
|
20240109,094700,88663330,11800,11800,11800,11800,125
|
|
20240109,094600,87188330,11790,11790,11790,11790,11
|
|
20240109,094500,87058640,11790,11790,11790,11790,5
|
|
20240109,094400,86999690,11780,11780,11780,11780,95
|
|
20240109,094300,85880590,11780,11780,11780,11780,5
|
|
20240109,094200,85821690,11780,11780,11780,11780,5
|
|
20240109,094100,85762790,11770,11800,11800,11770,104
|
|
20240109,094000,84535700,11780,11780,11800,11780,419
|
|
20240109,093900,79599860,11800,11780,11800,11780,35
|
|
20240109,093800,79187540,11780,11800,11800,11780,158
|
|
20240109,093700,77326240,11800,11800,11810,11780,49
|
|
20240109,093600,76748060,11780,11780,11780,11780,9
|
|
20240109,093500,76642040,11780,11780,11780,11780,205
|
|
20240109,093400,74227140,11800,11780,11800,11770,8
|
|
20240109,093300,74132900,11770,11780,11780,11770,6
|
|
20240109,093200,74062260,11780,11790,11790,11780,1387
|
|
20240109,093100,57715330,11790,11800,11800,11790,81
|
|
20240109,093000,56760270,11800,11810,11810,11790,118
|
|
20240109,092900,55367770,11810,11810,11810,11790,9
|
|
20240109,092800,55261560,11800,11800,11820,11790,826
|
|
20240109,092700,45517420,11820,11810,11830,11800,18
|
|
20240109,092600,45304750,11830,11830,11830,11800,25
|
|
20240109,092500,45009240,11830,11810,11830,11800,19
|
|
20240109,092400,44784700,11830,11830,11830,11800,78
|
|
20240109,092300,43863350,11830,11810,11830,11800,49
|
|
20240109,092200,43284400,11820,11830,11840,11810,19
|
|
20240109,092100,43059800,11830,11830,11830,11810,65
|
|
20240109,092000,42291450,11830,11810,11830,11810,51
|
|
20240109,091900,41688970,11810,11840,11840,11810,602
|
|
20240109,091800,34575770,11850,11850,11850,11850,71
|
|
20240109,091700,33734420,11850,11850,11850,11830,19
|
|
20240109,091600,33509420,11850,11850,11850,11830,80
|
|
20240109,091500,32562170,11840,11820,11840,11820,42
|
|
20240109,091400,32065390,11830,11830,11830,11820,94
|
|
20240109,091300,30954150,11840,11840,11850,11840,15
|
|
20240109,091200,30776460,11820,11850,11850,11820,127
|
|
20240109,091100,29272760,11850,11840,11850,11820,25
|
|
20240109,091000,28976970,11840,11840,11840,11820,27
|
|
20240109,090900,28657490,11820,11850,11850,11820,281
|
|
20240109,090800,25332730,11850,11850,11860,11830,27
|
|
20240109,090700,25013000,11840,11860,11860,11830,157
|
|
20240109,090600,23154230,11860,11860,11860,11830,161
|
|
20240109,090500,21247220,11870,11850,11870,11850,62
|
|
20240109,090400,20512010,11850,11840,11850,11820,96
|
|
20240109,090300,19375390,11840,11840,11840,11840,22
|
|
20240109,090200,19114910,11850,11810,11870,11810,988
|
|
20240109,090100,7424190,11810,11810,11810,11800,271
|
|
20240109,090000,4225680,11810,11900,11900,11810,356
|