631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192800,1910339130,15950,15950,15950,15950,1613
|
|
20240103,192700,1910339130,15950,15950,15950,15950,0
|
|
20240103,192600,1910339130,15950,15950,15950,15950,0
|
|
20240103,192500,1910339130,15950,15950,15950,15950,0
|
|
20240103,192400,1910339130,15950,15950,15950,15950,0
|
|
20240103,192300,1910339130,15950,15950,15950,15950,0
|
|
20240103,192200,1910339130,15950,15950,15950,15950,0
|
|
20240103,192100,1910339130,15950,15950,15950,15950,0
|
|
20240103,192000,1910339130,15950,15950,15950,15950,0
|
|
20240103,191900,1910339130,15950,15950,15950,15950,0
|
|
20240103,191800,1910339130,15950,15950,15950,15950,0
|
|
20240103,191700,1910339130,15950,15950,15950,15950,0
|
|
20240103,191600,1910339130,15950,15950,15950,15950,0
|
|
20240103,191500,1910339130,15950,15950,15950,15950,0
|
|
20240103,191400,1910339130,15950,15950,15950,15950,0
|
|
20240103,191300,1910339130,15950,15950,15950,15950,0
|
|
20240103,191200,1910339130,15950,15950,15950,15950,0
|
|
20240103,191100,1910339130,15950,15950,15950,15950,0
|
|
20240103,191000,1910339130,15950,15950,15950,15950,0
|
|
20240103,190900,1910339130,15950,15950,15950,15950,0
|
|
20240103,190800,1910339130,15950,15950,15950,15950,0
|
|
20240103,190700,1910339130,15950,15950,15950,15950,0
|
|
20240103,190600,1910339130,15950,15950,15950,15950,0
|
|
20240103,190500,1910339130,15950,15950,15950,15950,0
|
|
20240103,190400,1910339130,15950,15950,15950,15950,0
|
|
20240103,190300,1910339130,15950,15950,15950,15950,0
|
|
20240103,190200,1910339130,15950,15950,15950,15950,0
|
|
20240103,190100,1910339130,15950,15950,15950,15950,0
|
|
20240103,190000,1910339130,15950,15950,15950,15950,0
|
|
20240103,185900,1910339130,15950,15950,15950,15950,0
|
|
20240103,185800,1910339130,15950,15950,15950,15950,1613
|
|
20240103,185700,1910339130,15950,15950,15950,15950,0
|
|
20240103,185600,1910339130,15950,15950,15950,15950,0
|
|
20240103,185500,1910339130,15950,15950,15950,15950,0
|
|
20240103,185400,1910339130,15950,15950,15950,15950,0
|
|
20240103,185300,1910339130,15950,15950,15950,15950,0
|
|
20240103,185200,1910339130,15950,15950,15950,15950,0
|
|
20240103,185100,1910339130,15950,15950,15950,15950,0
|
|
20240103,185000,1910339130,15950,15950,15950,15950,0
|
|
20240103,184900,1910339130,15950,15950,15950,15950,0
|
|
20240103,184800,1910339130,15950,15950,15950,15950,0
|
|
20240103,184700,1910339130,15950,15950,15950,15950,0
|
|
20240103,184600,1910339130,15950,15950,15950,15950,0
|
|
20240103,184500,1910339130,15950,15950,15950,15950,0
|
|
20240103,184400,1910339130,15950,15950,15950,15950,0
|
|
20240103,184300,1910339130,15950,15950,15950,15950,0
|
|
20240103,184200,1910339130,15950,15950,15950,15950,0
|
|
20240103,184100,1910339130,15950,15950,15950,15950,0
|
|
20240103,184000,1910339130,15950,15950,15950,15950,0
|
|
20240103,183900,1910339130,15950,15950,15950,15950,0
|
|
20240103,183800,1910339130,15950,15950,15950,15950,0
|
|
20240103,183700,1910339130,15950,15950,15950,15950,0
|
|
20240103,183600,1910339130,15950,15950,15950,15950,0
|
|
20240103,183500,1910339130,15950,15950,15950,15950,0
|
|
20240103,183400,1910339130,15950,15950,15950,15950,0
|
|
20240103,183300,1910339130,15950,15950,15950,15950,0
|
|
20240103,183200,1910339130,15950,15950,15950,15950,0
|
|
20240103,183100,1910339130,15950,15950,15950,15950,0
|
|
20240103,183000,1910339130,15950,15950,15950,15950,0
|
|
20240103,182900,1910339130,15950,15950,15950,15950,0
|
|
20240103,182800,1910339130,15950,15950,15950,15950,1613
|
|
20240103,182700,1910339130,15950,15950,15950,15950,0
|
|
20240103,182600,1910339130,15950,15950,15950,15950,0
|
|
20240103,182500,1910339130,15950,15950,15950,15950,0
|
|
20240103,182400,1910339130,15950,15950,15950,15950,0
|
|
20240103,182300,1910339130,15950,15950,15950,15950,0
|
|
20240103,182200,1910339130,15950,15950,15950,15950,0
|
|
20240103,182100,1910339130,15950,15950,15950,15950,0
|
|
20240103,182000,1910339130,15950,15950,15950,15950,0
|
|
20240103,181900,1910339130,15950,15950,15950,15950,0
|
|
20240103,181800,1910339130,15950,15950,15950,15950,0
|
|
20240103,181700,1910339130,15950,15950,15950,15950,0
|
|
20240103,181600,1910339130,15950,15950,15950,15950,0
|
|
20240103,181500,1910339130,15950,15950,15950,15950,0
|
|
20240103,181400,1910339130,15950,15950,15950,15950,0
|
|
20240103,181300,1910339130,15950,15950,15950,15950,0
|
|
20240103,181200,1910339130,15950,15950,15950,15950,0
|
|
20240103,181100,1910339130,15950,15950,15950,15950,0
|
|
20240103,181000,1910339130,15950,15950,15950,15950,0
|
|
20240103,180900,1910339130,15950,15950,15950,15950,0
|
|
20240103,180800,1910339130,15950,15950,15950,15950,0
|
|
20240103,180700,1910339130,15950,15950,15950,15950,0
|
|
20240103,180600,1910339130,15950,15950,15950,15950,0
|
|
20240103,180500,1910339130,15950,15950,15950,15950,0
|
|
20240103,180400,1910339130,15950,15950,15950,15950,0
|
|
20240103,180300,1910339130,15950,15950,15950,15950,0
|
|
20240103,180200,1910339130,15950,15950,15950,15950,0
|
|
20240103,180100,1910339130,15950,15950,15950,15950,0
|
|
20240103,180000,1910339130,15950,15950,15950,15950,0
|
|
20240103,175900,1910339130,15950,15950,15950,15950,0
|
|
20240103,175800,1910339130,15950,15950,15950,15950,1613
|
|
20240103,175700,1910339130,15950,15950,15950,15950,0
|
|
20240103,175600,1910339130,15950,15950,15950,15950,0
|
|
20240103,175500,1910339130,15950,15950,15950,15950,0
|
|
20240103,175400,1910339130,15950,15950,15950,15950,0
|
|
20240103,175300,1910339130,15950,15950,15950,15950,0
|
|
20240103,175200,1910339130,15950,15950,15950,15950,0
|
|
20240103,175100,1910339130,15950,15950,15950,15950,0
|
|
20240103,175000,1910339130,15950,15950,15950,15950,0
|
|
20240103,174900,1910339130,15950,15950,15950,15950,0
|
|
20240103,174800,1910339130,15950,15950,15950,15950,0
|
|
20240103,174700,1910339130,15950,15950,15950,15950,0
|
|
20240103,174600,1910339130,15950,15950,15950,15950,0
|
|
20240103,174500,1910339130,15950,15950,15950,15950,0
|
|
20240103,174400,1910339130,15950,15950,15950,15950,0
|
|
20240103,174300,1910339130,15950,15950,15950,15950,0
|
|
20240103,174200,1910339130,15950,15950,15950,15950,0
|
|
20240103,174100,1910339130,15950,15950,15950,15950,0
|
|
20240103,174000,1910339130,15950,15950,15950,15950,0
|
|
20240103,173900,1910339130,15950,15950,15950,15950,0
|
|
20240103,173800,1910339130,15950,15950,15950,15950,0
|
|
20240103,173700,1910339130,15950,15950,15950,15950,0
|
|
20240103,173600,1910339130,15950,15950,15950,15950,0
|
|
20240103,173500,1910339130,15950,15950,15950,15950,0
|
|
20240103,173400,1910339130,15950,15950,15950,15950,0
|
|
20240103,173300,1910339130,15950,15950,15950,15950,0
|
|
20240103,173200,1910339130,15950,15950,15950,15950,0
|
|
20240103,173100,1910339130,15950,15950,15950,15950,0
|
|
20240103,173000,1910339130,15950,15950,15950,15950,0
|
|
20240103,172900,1910339130,15950,15950,15950,15950,0
|
|
20240103,172800,1910339130,15950,15950,15950,15950,1613
|
|
20240103,172700,1910339130,15950,15950,15950,15950,0
|
|
20240103,172600,1910339130,15950,15950,15950,15950,0
|
|
20240103,172500,1910339130,15950,15950,15950,15950,0
|
|
20240103,172400,1910339130,15950,15950,15950,15950,0
|
|
20240103,172300,1910339130,15950,15950,15950,15950,0
|
|
20240103,172200,1910339130,15950,15950,15950,15950,0
|
|
20240103,172100,1910339130,15950,15950,15950,15950,0
|
|
20240103,172000,1910339130,15950,15950,15950,15950,0
|
|
20240103,171900,1910339130,15950,15950,15950,15950,0
|
|
20240103,171800,1910339130,15950,15950,15950,15950,0
|
|
20240103,171700,1910339130,15950,15950,15950,15950,0
|
|
20240103,171600,1910339130,15950,15950,15950,15950,0
|
|
20240103,171500,1910339130,15950,15950,15950,15950,0
|
|
20240103,171400,1910339130,15950,15950,15950,15950,0
|
|
20240103,171300,1910339130,15950,15950,15950,15950,0
|
|
20240103,171200,1910339130,15950,15950,15950,15950,0
|
|
20240103,171100,1910339130,15950,15950,15950,15950,0
|
|
20240103,171000,1910339130,15950,15950,15950,15950,0
|
|
20240103,170900,1910339130,15950,15950,15950,15950,0
|
|
20240103,170800,1910339130,15950,15950,15950,15950,0
|
|
20240103,170700,1910339130,15950,15950,15950,15950,0
|
|
20240103,170600,1910339130,15950,15950,15950,15950,0
|
|
20240103,170500,1910339130,15950,15950,15950,15950,0
|
|
20240103,170400,1910339130,15950,15950,15950,15950,0
|
|
20240103,170300,1910339130,15950,15950,15950,15950,0
|
|
20240103,170200,1910339130,15950,15950,15950,15950,0
|
|
20240103,170100,1910339130,15950,15950,15950,15950,0
|
|
20240103,170000,1910339130,15950,15950,15950,15950,0
|
|
20240103,165900,1910339130,15950,15950,15950,15950,0
|
|
20240103,165800,1910339130,15950,15950,15950,15950,1613
|
|
20240103,165700,1910339130,15950,15950,15950,15950,0
|
|
20240103,165600,1910339130,15950,15950,15950,15950,0
|
|
20240103,165500,1910339130,15950,15950,15950,15950,0
|
|
20240103,165400,1910339130,15950,15950,15950,15950,0
|
|
20240103,165300,1910339130,15950,15950,15950,15950,0
|
|
20240103,165200,1910339130,15950,15950,15950,15950,0
|
|
20240103,165100,1910339130,15950,15950,15950,15950,0
|
|
20240103,165000,1910339130,15950,15950,15950,15950,0
|
|
20240103,164900,1910339130,15950,15950,15950,15950,0
|
|
20240103,164800,1910339130,15950,15950,15950,15950,0
|
|
20240103,164700,1910339130,15950,15950,15950,15950,0
|
|
20240103,164600,1910339130,15950,15950,15950,15950,0
|
|
20240103,164500,1910339130,15950,15950,15950,15950,0
|
|
20240103,164400,1910339130,15950,15950,15950,15950,0
|
|
20240103,164300,1910339130,15950,15950,15950,15950,0
|
|
20240103,164200,1910339130,15950,15950,15950,15950,0
|
|
20240103,164100,1910339130,15950,15950,15950,15950,0
|
|
20240103,164000,1910339130,15950,15950,15950,15950,0
|
|
20240103,163900,1910339130,15950,15950,15950,15950,0
|
|
20240103,163800,1910339130,15950,15950,15950,15950,0
|
|
20240103,163700,1910339130,15950,15950,15950,15950,0
|
|
20240103,163600,1910339130,15950,15950,15950,15950,0
|
|
20240103,163500,1910339130,15950,15950,15950,15950,0
|
|
20240103,163400,1910339130,15950,15950,15950,15950,0
|
|
20240103,163300,1910339130,15950,15950,15950,15950,0
|
|
20240103,163200,1910339130,15950,15950,15950,15950,0
|
|
20240103,163100,1910339130,15950,15950,15950,15950,0
|
|
20240103,163000,1910339130,15950,15950,15950,15950,0
|
|
20240103,162900,1910339130,15950,15950,15950,15950,0
|
|
20240103,162800,1910339130,15950,15950,15950,15950,1613
|
|
20240103,162700,1910339130,15950,15950,15950,15950,0
|
|
20240103,162600,1910339130,15950,15950,15950,15950,0
|
|
20240103,162500,1910339130,15950,15950,15950,15950,0
|
|
20240103,162400,1910339130,15950,15950,15950,15950,0
|
|
20240103,162300,1910339130,15950,15950,15950,15950,0
|
|
20240103,162200,1910339130,15950,15950,15950,15950,0
|
|
20240103,162100,1910339130,15950,15950,15950,15950,0
|
|
20240103,162000,1910339130,15950,15950,15950,15950,0
|
|
20240103,161900,1910339130,15950,15950,15950,15950,0
|
|
20240103,161800,1910339130,15950,15950,15950,15950,0
|
|
20240103,161700,1910339130,15950,15950,15950,15950,0
|
|
20240103,161600,1910339130,15950,15950,15950,15950,0
|
|
20240103,161500,1910339130,15950,15950,15950,15950,0
|
|
20240103,161400,1910339130,15950,15950,15950,15950,0
|
|
20240103,161300,1910339130,15950,15950,15950,15950,0
|
|
20240103,161200,1910339130,15950,15950,15950,15950,0
|
|
20240103,161100,1910339130,15950,15950,15950,15950,0
|
|
20240103,161000,1910339130,15950,15950,15950,15950,0
|
|
20240103,160900,1910339130,15950,15950,15950,15950,0
|
|
20240103,160800,1910339130,15950,15950,15950,15950,0
|
|
20240103,160700,1910339130,15950,15950,15950,15950,0
|
|
20240103,160600,1910339130,15950,15950,15950,15950,0
|
|
20240103,160500,1910339130,15950,15950,15950,15950,0
|
|
20240103,160400,1910339130,15950,15950,15950,15950,0
|
|
20240103,160300,1910339130,15950,15950,15950,15950,0
|
|
20240103,160200,1910339130,15950,15950,15950,15950,0
|
|
20240103,160100,1910339130,15950,15950,15950,15950,0
|
|
20240103,160000,1910339130,15950,15950,15950,15950,0
|
|
20240103,155900,1910339130,15950,15950,15950,15950,0
|
|
20240103,155800,1910339130,15950,15950,15950,15950,1613
|
|
20240103,155700,1910339130,15950,15950,15950,15950,0
|
|
20240103,155600,1910339130,15950,15950,15950,15950,0
|
|
20240103,155500,1910339130,15950,15950,15950,15950,0
|
|
20240103,155400,1910339130,15950,15950,15950,15950,0
|
|
20240103,155300,1910339130,15950,15950,15950,15950,0
|
|
20240103,155200,1910339130,15950,15950,15950,15950,0
|
|
20240103,155100,1910339130,15950,15950,15950,15950,0
|
|
20240103,155000,1910339130,15950,15950,15950,15950,0
|
|
20240103,154900,1910339130,15950,15950,15950,15950,0
|
|
20240103,154800,1910339130,15950,15950,15950,15950,0
|
|
20240103,154700,1910339130,15950,15950,15950,15950,0
|
|
20240103,154600,1910339130,15950,15950,15950,15950,0
|
|
20240103,154500,1910339130,15950,15950,15950,15950,0
|
|
20240103,154400,1910339130,15950,15950,15950,15950,0
|
|
20240103,154300,1910339130,15950,15950,15950,15950,0
|
|
20240103,154200,1910339130,15950,15950,15950,15950,0
|
|
20240103,154100,1910339130,15950,15950,15950,15950,0
|
|
20240103,154000,1910339130,15950,15950,15950,15950,0
|
|
20240103,153900,1910339130,15950,15950,15950,15950,0
|
|
20240103,153800,1910339130,15950,15950,15950,15950,0
|
|
20240103,153700,1910339130,15950,15950,15950,15950,0
|
|
20240103,153600,1910339130,15950,15950,15950,15950,0
|
|
20240103,153500,1910339130,15950,15950,15950,15950,0
|
|
20240103,153400,1910339130,15950,15950,15950,15950,0
|
|
20240103,153300,1910339130,15950,15950,15950,15950,0
|
|
20240103,153200,1910339130,15950,15950,15950,15950,0
|
|
20240103,153100,1910339130,15950,15950,15950,15950,0
|
|
20240103,153000,1910339130,15950,15950,15950,15950,1613
|
|
20240103,152900,1884611780,15890,15890,15890,15890,0
|
|
20240103,152800,1884611780,15890,15890,15890,15890,0
|
|
20240103,152700,1884611780,15890,15890,15890,15890,0
|
|
20240103,152600,1884611780,15890,15890,15890,15890,0
|
|
20240103,152500,1884611780,15890,15890,15890,15890,0
|
|
20240103,152400,1884611780,15890,15890,15890,15890,0
|
|
20240103,152300,1884611780,15890,15890,15890,15890,0
|
|
20240103,152200,1884611780,15890,15890,15890,15890,0
|
|
20240103,152100,1884611780,15890,15890,15890,15890,0
|
|
20240103,152000,1884611780,15890,15890,15890,15890,0
|
|
20240103,151900,1884611780,15890,15900,15900,15880,1130
|
|
20240103,151800,1866664620,15900,15880,15900,15880,637
|
|
20240103,151700,1856544390,15880,15880,15880,15880,132
|
|
20240103,151600,1854448230,15870,15870,15870,15870,1
|
|
20240103,151500,1854432360,15880,15880,15880,15880,73
|
|
20240103,151400,1853273120,15880,15870,15880,15870,63
|
|
20240103,151300,1852273130,15870,15870,15870,15870,61
|
|
20240103,151200,1851305060,15870,15860,15870,15860,413
|
|
20240103,151100,1844753980,15860,15860,15860,15860,5
|
|
20240103,151000,1844674680,15860,15850,15860,15850,318
|
|
20240103,150900,1839634020,15850,15850,15850,15850,31
|
|
20240103,150800,1839142670,15860,15860,15860,15860,565
|
|
20240103,150700,1830181770,15860,15860,15860,15860,531
|
|
20240103,150600,1821760110,15860,15860,15860,15860,31
|
|
20240103,150500,1821268450,15870,15870,15870,15870,748
|
|
20240103,150400,1809397690,15870,15880,15880,15870,500
|
|
20240103,150300,1801458690,15880,15880,15890,15880,180
|
|
20240103,150200,1798599990,15890,15880,15890,15880,192
|
|
20240103,150100,1795549420,15880,15890,15890,15880,58
|
|
20240103,150000,1794628110,15900,15890,15900,15890,48
|
|
20240103,145900,1793865190,15900,15910,15930,15900,496
|
|
20240103,145800,1785978660,15910,15910,15910,15910,80
|
|
20240103,145700,1784705860,15900,15890,15900,15880,540
|
|
20240103,145600,1776123450,15880,15880,15890,15880,451
|
|
20240103,145500,1768960370,15880,15870,15880,15870,470
|
|
20240103,145400,1761496890,15870,15870,15880,15870,95
|
|
20240103,145300,1759988560,15880,15870,15880,15870,102
|
|
20240103,145200,1758369110,15870,15870,15870,15870,31
|
|
20240103,145100,1757877140,15870,15870,15870,15870,5
|
|
20240103,145000,1757797790,15870,15870,15870,15870,375
|
|
20240103,144900,1751846540,15860,15860,15860,15860,2
|
|
20240103,144800,1751814820,15860,15850,15860,15850,94
|
|
20240103,144700,1750324620,15850,15840,15850,15840,145
|
|
20240103,144600,1748026690,15850,15840,15850,15840,127
|
|
20240103,144500,1746014160,15850,15840,15850,15840,209
|
|
20240103,144400,1742701830,15850,15850,15850,15840,135
|
|
20240103,144300,1740563050,15850,15860,15860,15850,32
|
|
20240103,144200,1740055670,15870,15860,15870,15850,739
|
|
20240103,144100,1728339520,15860,15870,15870,15860,1053
|
|
20240103,144000,1711637540,15870,15860,15890,15860,187
|
|
20240103,143900,1708668000,15860,15860,15860,15860,140
|
|
20240103,143800,1706447600,15860,15870,15870,15860,32
|
|
20240103,143700,1705939800,15870,15870,15870,15870,32
|
|
20240103,143600,1705431960,15880,15880,15880,15880,1005
|
|
20240103,143500,1689472560,15890,15880,15890,15880,54
|
|
20240103,143400,1688614630,15880,15880,15880,15880,32
|
|
20240103,143300,1688106470,15880,15880,15880,15870,67
|
|
20240103,143200,1687042610,15880,15880,15890,15870,353
|
|
20240103,143100,1681437920,15890,15900,15900,15890,97
|
|
20240103,143000,1679896310,15900,15880,15900,15880,182
|
|
20240103,142900,1677004370,15910,15870,15910,15870,205
|
|
20240103,142800,1673747030,15880,15880,15880,15880,33
|
|
20240103,142700,1673222990,15880,15880,15880,15880,25
|
|
20240103,142600,1672825990,15880,15880,15880,15880,56
|
|
20240103,142500,1671936710,15880,15890,15890,15880,193
|
|
20240103,142400,1668871640,15890,15880,15890,15880,134
|
|
20240103,142300,1666742700,15890,15900,15900,15890,73
|
|
20240103,142200,1665582280,15900,15880,15900,15880,127
|
|
20240103,142100,1663564510,15890,15890,15890,15890,67
|
|
20240103,142000,1662499880,15890,15890,15890,15890,61
|
|
20240103,141900,1661530590,15880,15880,15880,15880,20
|
|
20240103,141800,1661212990,15880,15880,15880,15880,38
|
|
20240103,141700,1660609550,15880,15880,15880,15880,17
|
|
20240103,141600,1660339590,15880,15880,15880,15870,164
|
|
20240103,141500,1657735290,15880,15880,15880,15880,127
|
|
20240103,141400,1655718530,15880,15880,15880,15880,53
|
|
20240103,141300,1654876890,15880,15870,15880,15870,104
|
|
20240103,141200,1653225890,15870,15870,15870,15870,80
|
|
20240103,141100,1651956290,15870,15870,15870,15870,2
|
|
20240103,141000,1651924550,15860,15860,15860,15860,0
|
|
20240103,140900,1651924550,15860,15860,15860,15860,650
|
|
20240103,140800,1641615550,15860,15860,15860,15860,102
|
|
20240103,140700,1639997830,15850,15850,15850,15850,0
|
|
20240103,140600,1639997830,15850,15850,15850,15850,202
|
|
20240103,140500,1636796130,15860,15840,15860,15840,1530
|
|
20240103,140400,1612535130,15840,15850,15850,15840,434
|
|
20240103,140300,1605659060,15860,15860,15860,15860,110
|
|
20240103,140200,1603914460,15860,15860,15860,15860,89
|
|
20240103,140100,1602502920,15850,15850,15850,15850,94
|
|
20240103,140000,1601013020,15850,15870,15870,15850,638
|
|
20240103,135900,1590896080,15870,15870,15870,15870,116
|
|
20240103,135800,1589055160,15860,15870,15900,15860,127
|
|
20240103,135700,1587040450,15860,15860,15860,15860,105
|
|
20240103,135600,1585375150,15860,15860,15860,15860,290
|
|
20240103,135500,1580775750,15860,15860,15860,15860,290
|
|
20240103,135400,1576176350,15860,15860,15860,15860,114
|
|
20240103,135300,1574368310,15860,15860,15860,15860,90
|
|
20240103,135200,1572940910,15870,15870,15870,15860,137
|
|
20240103,135100,1570766770,15870,15870,15870,15870,100
|
|
20240103,135000,1569179770,15870,15840,15870,15840,3013
|
|
20240103,134900,1521395040,15840,15830,15840,15830,107
|
|
20240103,134800,1519700180,15840,15840,15840,15840,241
|
|
20240103,134700,1515882740,15830,15840,15840,15830,2
|
|
20240103,134600,1515851070,15830,15830,15830,15830,114
|
|
20240103,134500,1514046450,15830,15820,15830,15820,6
|
|
20240103,134400,1513951480,15820,15850,15850,15820,709
|
|
20240103,134300,1502722130,15850,15870,15870,15850,492
|
|
20240103,134200,1494918950,15870,15870,15940,15870,2905
|
|
20240103,134100,1448782940,15870,15900,15900,15870,1230
|
|
20240103,134000,1429232590,15900,15900,15900,15900,0
|
|
20240103,133900,1429232590,15900,15900,15900,15900,3
|
|
20240103,133800,1429184890,15900,15910,15910,15900,109
|
|
20240103,133700,1427450720,15910,15910,15910,15910,31
|
|
20240103,133600,1426957510,15910,15910,15910,15910,55
|
|
20240103,133500,1426082460,15910,15910,15910,15910,67
|
|
20240103,133400,1425016490,15920,15920,15920,15920,10
|
|
20240103,133300,1424857290,15920,15920,15920,15920,0
|
|
20240103,133200,1424857290,15920,15900,15920,15870,6721
|
|
20240103,133100,1318009350,15910,15910,15910,15910,28
|
|
20240103,133000,1317563870,15910,15910,15910,15910,607
|
|
20240103,132900,1307906500,15910,15920,15920,15910,202
|
|
20240103,132800,1304692660,15920,15920,15920,15920,5
|
|
20240103,132700,1304613060,15900,15900,15900,15900,11
|
|
20240103,132600,1304438160,15900,15900,15900,15900,30
|
|
20240103,132500,1303961160,15900,15910,15910,15900,30
|
|
20240103,132400,1303484150,15900,15900,15900,15900,521
|
|
20240103,132300,1295200250,15900,15900,15900,15900,20
|
|
20240103,132200,1294882250,15900,15900,15900,15900,342
|
|
20240103,132100,1289444450,15900,15900,15900,15900,0
|
|
20240103,132000,1289444450,15900,15900,15900,15900,34
|
|
20240103,131900,1288903850,15900,15900,15900,15900,1144
|
|
20240103,131800,1270714250,15920,15910,15920,15910,1778
|
|
20240103,131700,1242408540,15910,15910,15910,15910,5
|
|
20240103,131600,1242328990,15890,15900,15900,15890,108
|
|
20240103,131500,1240612630,15900,15900,15900,15890,292
|
|
20240103,131400,1235972520,15890,15900,15900,15890,31
|
|
20240103,131300,1235479790,15900,15930,15930,15900,13331
|
|
20240103,131200,1023236070,15930,15930,15930,15930,36
|
|
20240103,131100,1022662590,15940,15930,15940,15930,320
|
|
20240103,131000,1017564950,15930,15930,15930,15930,62
|
|
20240103,130900,1016577290,15940,15940,15940,15940,0
|
|
20240103,130800,1016577290,15940,15940,15940,15940,175
|
|
20240103,130700,1013787790,15950,15950,15950,15950,0
|
|
20240103,130600,1013787790,15950,15950,15950,15950,125
|
|
20240103,130500,1011794040,15960,15960,15960,15960,10
|
|
20240103,130400,1011634440,15940,15940,15940,15940,0
|
|
20240103,130300,1011634440,15940,15940,15940,15940,0
|
|
20240103,130200,1011634440,15940,15940,15940,15940,0
|
|
20240103,130100,1011634440,15940,15940,15940,15940,0
|
|
20240103,130000,1011634440,15940,15940,15940,15940,2
|
|
20240103,125900,1011602560,15940,15940,15940,15940,0
|
|
20240103,125800,1011602560,15940,15940,15940,15940,0
|
|
20240103,125700,1011602560,15940,15940,15940,15940,0
|
|
20240103,125600,1011602560,15940,15940,15940,15940,134
|
|
20240103,125500,1009466600,15920,15920,15920,15920,0
|
|
20240103,125400,1009466600,15920,15930,15930,15920,300
|
|
20240103,125300,1004689500,15920,15930,15930,15920,139
|
|
20240103,125200,1002476610,15940,15940,15940,15940,10
|
|
20240103,125100,1002317210,15920,15930,15970,15920,2374
|
|
20240103,125000,964514510,15930,15950,15950,15930,626
|
|
20240103,124900,954538860,15950,15960,15960,15950,640
|
|
20240103,124800,944330780,15970,15970,15970,15970,59
|
|
20240103,124700,943388550,15970,15970,15970,15970,37
|
|
20240103,124600,942797660,15970,15960,15970,15960,60
|
|
20240103,124500,941840010,15960,15970,15970,15960,147
|
|
20240103,124400,939493790,15970,15970,15970,15970,0
|
|
20240103,124300,939493790,15970,15970,15970,15970,1
|
|
20240103,124200,939477820,15960,15970,15970,15960,141
|
|
20240103,124100,937227280,15970,15970,15970,15970,26
|
|
20240103,124000,936812060,15970,15970,15970,15970,107
|
|
20240103,123900,935103270,15970,15970,15970,15970,0
|
|
20240103,123800,935103270,15970,15970,15970,15970,1
|
|
20240103,123700,935087300,15970,15970,15970,15970,267
|
|
20240103,123600,930823310,15970,15970,15970,15970,132
|
|
20240103,123500,928715270,15970,15970,15970,15970,140
|
|
20240103,123400,926479470,15970,15970,15970,15970,574
|
|
20240103,123300,917312690,15970,15970,15970,15970,1
|
|
20240103,123200,917296720,15970,15970,15970,15970,20
|
|
20240103,123100,916977320,15970,15970,15970,15970,0
|
|
20240103,123000,916977320,15970,15970,15970,15970,28
|
|
20240103,122900,916530160,15960,15970,15970,15960,10
|
|
20240103,122800,916370470,15970,15970,15970,15960,58
|
|
20240103,122700,915444710,15970,15970,15970,15970,0
|
|
20240103,122600,915444710,15970,15960,15970,15960,161
|
|
20240103,122500,912873640,15960,15960,15960,15960,75
|
|
20240103,122400,911676640,15960,15980,15980,15960,254
|
|
20240103,122300,907620300,15980,15980,15980,15980,0
|
|
20240103,122200,907620300,15980,15980,15980,15980,1
|
|
20240103,122100,907604320,15980,15980,15980,15980,1
|
|
20240103,122000,907588340,15980,15980,15980,15980,20
|
|
20240103,121900,907268740,15970,15980,15980,15970,92
|
|
20240103,121800,905798960,15970,15970,15970,15970,238
|
|
20240103,121700,901998100,15970,15990,15990,15960,1199
|
|
20240103,121600,882839730,16000,16010,16010,16000,977
|
|
20240103,121500,867207670,16010,16010,16010,16010,468
|
|
20240103,121400,859714990,16020,16020,16020,16020,2
|
|
20240103,121300,859682950,16020,16020,16020,16020,2
|
|
20240103,121200,859650910,16020,16020,16020,16020,2
|
|
20240103,121100,859618870,16030,16020,16030,16020,49
|
|
20240103,121000,858833880,16010,16010,16010,16010,239
|
|
20240103,120900,855007490,16010,16020,16020,16010,616
|
|
20240103,120800,845145320,16020,16020,16020,16020,2
|
|
20240103,120700,845113280,16020,16050,16050,16020,791
|
|
20240103,120600,832428180,16050,16060,16060,16050,89
|
|
20240103,120500,830999680,16060,16060,16060,16060,0
|
|
20240103,120400,830999680,16060,16090,16090,16060,2351
|
|
20240103,120300,793207550,16080,16080,16080,16080,0
|
|
20240103,120200,793207550,16080,16080,16080,16080,265
|
|
20240103,120100,788946350,16100,16100,16100,16100,3
|
|
20240103,120000,788898050,16100,16100,16100,16100,0
|
|
20240103,115900,788898050,16100,16100,16100,16100,0
|
|
20240103,115800,788898050,16100,16100,16100,16100,0
|
|
20240103,115700,788898050,16100,16100,16100,16100,200
|
|
20240103,115600,785678050,16100,16100,16100,16100,0
|
|
20240103,115500,785678050,16100,16100,16100,16100,0
|
|
20240103,115400,785678050,16100,16100,16100,16100,30
|
|
20240103,115300,785195050,16100,16100,16100,16100,0
|
|
20240103,115200,785195050,16100,16100,16100,16100,0
|
|
20240103,115100,785195050,16100,16100,16100,16100,0
|
|
20240103,115000,785195050,16100,16100,16100,16100,0
|
|
20240103,114900,785195050,16100,16100,16100,16100,0
|
|
20240103,114800,785195050,16100,16100,16100,16100,0
|
|
20240103,114700,785195050,16100,16100,16100,16100,6
|
|
20240103,114600,785098450,16080,16090,16090,16080,11
|
|
20240103,114500,784921530,16090,16090,16090,16090,16
|
|
20240103,114400,784664090,16100,16100,16100,16100,0
|
|
20240103,114300,784664090,16100,16100,16100,16100,45
|
|
20240103,114200,783939590,16100,16100,16100,16100,0
|
|
20240103,114100,783939590,16100,16100,16100,16100,30
|
|
20240103,114000,783456590,16080,16090,16090,16080,350
|
|
20240103,113900,777828580,16090,16110,16110,16090,538
|
|
20240103,113800,769172100,16100,16110,16110,16100,448
|
|
20240103,113700,761957950,16110,16110,16110,16110,10
|
|
20240103,113600,761796850,16110,16110,16110,16110,0
|
|
20240103,113500,761796850,16110,16110,16110,16110,0
|
|
20240103,113400,761796850,16110,16110,16110,16110,43
|
|
20240103,113300,761104120,16110,16110,16110,16110,12
|
|
20240103,113200,760910800,16110,16100,16110,16100,301
|
|
20240103,113100,756064580,16100,16100,16100,16100,2
|
|
20240103,113000,756032380,16100,16100,16100,16100,20
|
|
20240103,112900,755710380,16090,16100,16100,16090,11
|
|
20240103,112800,755533290,16100,16100,16100,16100,152
|
|
20240103,112700,753086090,16100,16100,16100,16100,0
|
|
20240103,112600,753086090,16100,16100,16100,16100,0
|
|
20240103,112500,753086090,16100,16100,16100,16100,52
|
|
20240103,112400,752248890,16100,16100,16100,16100,0
|
|
20240103,112300,752248890,16100,16100,16100,16100,0
|
|
20240103,112200,752248890,16100,16100,16100,16100,1
|
|
20240103,112100,752232790,16100,16100,16100,16100,6
|
|
20240103,112000,752136190,16100,16100,16100,16100,6
|
|
20240103,111900,752039590,16100,16100,16100,16100,17
|
|
20240103,111800,751765890,16090,16090,16090,16090,0
|
|
20240103,111700,751765890,16090,16090,16090,16090,422
|
|
20240103,111600,744975910,16100,16100,16100,16100,2
|
|
20240103,111500,744943710,16100,16100,16100,16100,0
|
|
20240103,111400,744943710,16100,16100,16100,16100,221
|
|
20240103,111300,741385610,16100,16100,16100,16100,40
|
|
20240103,111200,740741610,16100,16100,16100,16100,0
|
|
20240103,111100,740741610,16100,16100,16100,16100,0
|
|
20240103,111000,740741610,16100,16100,16100,16100,0
|
|
20240103,110900,740741610,16100,16100,16100,16100,5
|
|
20240103,110800,740661110,16100,16100,16100,16100,5
|
|
20240103,110700,740580610,16110,16110,16110,16110,12
|
|
20240103,110600,740387290,16100,16100,16100,16100,147
|
|
20240103,110500,738020590,16090,16090,16090,16090,4
|
|
20240103,110400,737956230,16090,16090,16090,16090,13
|
|
20240103,110300,737747060,16100,16100,16100,16100,0
|
|
20240103,110200,737747060,16100,16100,16100,16100,3
|
|
20240103,110100,737698760,16100,16100,16100,16100,276
|
|
20240103,110000,733255160,16100,16120,16120,16100,28
|
|
20240103,105900,732804110,16120,16140,16140,16120,15
|
|
20240103,105800,732562070,16180,16180,16180,16180,0
|
|
20240103,105700,732562070,16180,16180,16180,16180,53
|
|
20240103,105600,731704530,16110,16110,16110,16110,0
|
|
20240103,105500,731704530,16110,16110,16110,16110,0
|
|
20240103,105400,731704530,16110,16110,16110,16110,0
|
|
20240103,105300,731704530,16110,16160,16160,16110,134
|
|
20240103,105200,729544590,16100,16100,16100,16100,0
|
|
20240103,105100,729544590,16100,16100,16100,16100,112
|
|
20240103,105000,727741390,16100,16100,16100,16100,0
|
|
20240103,104900,727741390,16100,16100,16100,16100,0
|
|
20240103,104800,727741390,16100,16130,16130,16100,225
|
|
20240103,104700,724118680,16130,16130,16130,16130,100
|
|
20240103,104600,722505680,16160,16160,16160,16160,0
|
|
20240103,104500,722505680,16160,16160,16160,16160,5
|
|
20240103,104400,722424880,16160,16160,16160,16160,0
|
|
20240103,104300,722424880,16160,16150,16160,16150,1036
|
|
20240103,104200,705683130,16150,16090,16150,16090,120
|
|
20240103,104100,703751730,16090,16090,16090,16090,0
|
|
20240103,104000,703751730,16090,16090,16090,16090,251
|
|
20240103,103900,699713140,16080,16070,16090,16060,1639
|
|
20240103,103800,673367570,16060,16020,16060,16020,2174
|
|
20240103,103700,638492000,16020,16020,16020,16020,2
|
|
20240103,103600,638459960,16020,16030,16030,16020,386
|
|
20240103,103500,632274090,16030,16020,16030,16020,138
|
|
20240103,103400,630063230,16020,16030,16030,16000,1130
|
|
20240103,103300,611967760,16030,16030,16030,16030,72
|
|
20240103,103200,610813600,16030,16050,16060,16030,477
|
|
20240103,103100,603163420,16040,16040,16040,16040,50
|
|
20240103,103000,602361420,16040,16050,16050,16040,78
|
|
20240103,102900,601109790,16070,16050,16070,16050,8
|
|
20240103,102800,600981290,16050,16030,16050,16030,7
|
|
20240103,102700,600869040,16030,16030,16030,16030,0
|
|
20240103,102600,600869040,16030,16040,16040,16030,46
|
|
20240103,102500,600131260,16050,16030,16050,16020,66
|
|
20240103,102400,599073160,16050,16040,16050,16030,145
|
|
20240103,102300,596747450,16130,16130,16130,16130,33
|
|
20240103,102200,596215160,16080,16010,16080,16000,2889
|
|
20240103,102100,549962820,16030,16010,16030,16010,115
|
|
20240103,102000,548121370,16010,16020,16020,16010,40
|
|
20240103,101900,547480690,16020,16040,16040,16020,154
|
|
20240103,101800,545013490,16050,16060,16130,16050,5772
|
|
20240103,101700,452357400,16060,16050,16120,16050,818
|
|
20240103,101600,439225540,16050,16050,16060,16050,102
|
|
20240103,101500,437588430,16060,16060,16070,16050,153
|
|
20240103,101400,435131970,16050,16070,16070,16050,250
|
|
20240103,101300,431119050,16050,16070,16070,16050,207
|
|
20240103,101200,427794430,16050,16050,16070,16050,111
|
|
20240103,101100,426012400,16050,16050,16050,16050,87
|
|
20240103,101000,424616050,16070,16060,16150,16050,204
|
|
20240103,100900,421336810,16050,16050,16050,16050,1
|
|
20240103,100800,421320760,16040,16060,16060,16030,509
|
|
20240103,100700,413161040,16100,16030,16120,16030,1062
|
|
20240103,100600,396096130,16010,16010,16010,16010,90
|
|
20240103,100500,394655230,16010,16010,16010,16000,49
|
|
20240103,100400,393871160,16000,16000,16000,16000,1284
|
|
20240103,100300,373327160,16000,16010,16020,16000,708
|
|
20240103,100200,361996000,16010,16010,16030,16000,409
|
|
20240103,100100,355448870,16010,16010,16010,16000,873
|
|
20240103,100000,341476220,16010,16040,16050,16010,471
|
|
20240103,095900,333928410,16040,16060,16060,16040,732
|
|
20240103,095800,322178920,16070,16090,16090,16050,1129
|
|
20240103,095700,304028100,16100,16160,16160,16090,2190
|
|
20240103,095600,268713530,16160,16190,16190,16160,933
|
|
20240103,095500,253623010,16180,16180,16180,16180,0
|
|
20240103,095400,253623010,16180,16230,16230,16180,220
|
|
20240103,095300,250057310,16230,16230,16250,16230,1402
|
|
20240103,095200,227298210,16230,16230,16230,16230,240
|
|
20240103,095100,223403010,16150,16180,16180,16150,1276
|
|
20240103,095000,202782770,16180,16180,16180,16180,80
|
|
20240103,094900,201488370,16200,16250,16250,16200,1792
|
|
20240103,094800,172440880,16250,16270,16270,16250,101
|
|
20240103,094700,170797630,16270,16240,16280,16240,201
|
|
20240103,094600,167526430,16240,16280,16290,16240,287
|
|
20240103,094500,162860200,16290,16290,16290,16290,196
|
|
20240103,094400,159667360,16290,16290,16290,16290,0
|
|
20240103,094300,159667360,16290,16310,16310,16290,1200
|
|
20240103,094200,140101200,16310,16310,16310,16310,503
|
|
20240103,094100,131897270,16350,16350,16350,16350,0
|
|
20240103,094000,131897270,16350,16350,16350,16350,2
|
|
20240103,093900,131864570,16350,16350,16350,16350,12
|
|
20240103,093800,131668370,16370,16370,16370,16370,101
|
|
20240103,093700,130015000,16310,16310,16310,16310,0
|
|
20240103,093600,130015000,16310,16320,16350,16310,351
|
|
20240103,093500,124284910,16310,16310,16310,16310,40
|
|
20240103,093400,123632510,16310,16310,16310,16310,8
|
|
20240103,093300,123502030,16310,16320,16320,16310,74
|
|
20240103,093200,122294750,16340,16340,16340,16340,20
|
|
20240103,093100,121967950,16330,16330,16330,16330,0
|
|
20240103,093000,121967950,16330,16340,16340,16330,46
|
|
20240103,092900,121216760,16340,16340,16340,16340,0
|
|
20240103,092800,121216760,16340,16340,16340,16340,709
|
|
20240103,092700,109631700,16340,16370,16370,16340,1867
|
|
20240103,092600,79117960,16380,16380,16380,16380,0
|
|
20240103,092500,79117960,16380,16400,16400,16380,457
|
|
20240103,092400,71630870,16400,16400,16400,16400,100
|
|
20240103,092300,69990870,16400,16440,16440,16400,73
|
|
20240103,092200,68793270,16450,16420,16450,16420,13
|
|
20240103,092100,68579720,16420,16420,16420,16420,30
|
|
20240103,092000,68087120,16400,16400,16400,16400,0
|
|
20240103,091900,68087120,16400,16400,16400,16400,2
|
|
20240103,091800,68054320,16430,16430,16430,16430,0
|
|
20240103,091700,68054320,16430,16430,16430,16430,50
|
|
20240103,091600,67232820,16410,16400,16410,16400,146
|
|
20240103,091500,64837200,16360,16400,16400,16360,173
|
|
20240103,091400,62006880,16410,16410,16410,16410,0
|
|
20240103,091300,62006880,16410,16470,16470,16410,1020
|
|
20240103,091200,45220060,16470,16470,16470,16470,1
|
|
20240103,091100,45203590,16420,16420,16420,16420,0
|
|
20240103,091000,45203590,16420,16420,16420,16420,5
|
|
20240103,090900,45121490,16410,16330,16410,16330,332
|
|
20240103,090800,39699850,16330,16330,16330,16330,299
|
|
20240103,090700,34817180,16330,16330,16330,16330,63
|
|
20240103,090600,33788390,16330,16330,16330,16330,152
|
|
20240103,090500,31306230,16320,16350,16350,16320,8
|
|
20240103,090400,31175460,16300,16350,16350,16300,452
|
|
20240103,090300,23799430,16400,16370,16400,16350,21
|
|
20240103,090200,23455360,16400,16410,16410,16400,18
|
|
20240103,090100,23160100,16500,16500,16500,16500,304
|
|
20240103,090000,18144100,16500,16600,16600,16400,1096
|