657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195400,1107610570,16070,16070,16070,16070,808
|
|
20240109,195300,1107610570,16070,16070,16070,16070,0
|
|
20240109,195200,1107610570,16070,16070,16070,16070,0
|
|
20240109,195100,1107610570,16070,16070,16070,16070,0
|
|
20240109,195000,1107610570,16070,16070,16070,16070,0
|
|
20240109,194900,1107610570,16070,16070,16070,16070,0
|
|
20240109,194800,1107610570,16070,16070,16070,16070,0
|
|
20240109,194700,1107610570,16070,16070,16070,16070,0
|
|
20240109,194600,1107610570,16070,16070,16070,16070,0
|
|
20240109,194500,1107610570,16070,16070,16070,16070,0
|
|
20240109,194400,1107610570,16070,16070,16070,16070,0
|
|
20240109,194300,1107610570,16070,16070,16070,16070,0
|
|
20240109,194200,1107610570,16070,16070,16070,16070,0
|
|
20240109,194100,1107610570,16070,16070,16070,16070,0
|
|
20240109,194000,1107610570,16070,16070,16070,16070,0
|
|
20240109,193900,1107610570,16070,16070,16070,16070,0
|
|
20240109,193800,1107610570,16070,16070,16070,16070,0
|
|
20240109,193700,1107610570,16070,16070,16070,16070,0
|
|
20240109,193600,1107610570,16070,16070,16070,16070,0
|
|
20240109,193500,1107610570,16070,16070,16070,16070,0
|
|
20240109,193400,1107610570,16070,16070,16070,16070,0
|
|
20240109,193300,1107610570,16070,16070,16070,16070,0
|
|
20240109,193200,1107610570,16070,16070,16070,16070,0
|
|
20240109,193100,1107610570,16070,16070,16070,16070,0
|
|
20240109,193000,1107610570,16070,16070,16070,16070,0
|
|
20240109,192900,1107610570,16070,16070,16070,16070,0
|
|
20240109,192800,1107610570,16070,16070,16070,16070,0
|
|
20240109,192700,1107610570,16070,16070,16070,16070,0
|
|
20240109,192600,1107610570,16070,16070,16070,16070,0
|
|
20240109,192500,1107610570,16070,16070,16070,16070,0
|
|
20240109,192400,1107610570,16070,16070,16070,16070,808
|
|
20240109,192300,1107610570,16070,16070,16070,16070,0
|
|
20240109,192200,1107610570,16070,16070,16070,16070,0
|
|
20240109,192100,1107610570,16070,16070,16070,16070,0
|
|
20240109,192000,1107610570,16070,16070,16070,16070,0
|
|
20240109,191900,1107610570,16070,16070,16070,16070,0
|
|
20240109,191800,1107610570,16070,16070,16070,16070,0
|
|
20240109,191700,1107610570,16070,16070,16070,16070,0
|
|
20240109,191600,1107610570,16070,16070,16070,16070,0
|
|
20240109,191500,1107610570,16070,16070,16070,16070,0
|
|
20240109,191400,1107610570,16070,16070,16070,16070,0
|
|
20240109,191300,1107610570,16070,16070,16070,16070,0
|
|
20240109,191200,1107610570,16070,16070,16070,16070,0
|
|
20240109,191100,1107610570,16070,16070,16070,16070,0
|
|
20240109,191000,1107610570,16070,16070,16070,16070,0
|
|
20240109,190900,1107610570,16070,16070,16070,16070,0
|
|
20240109,190800,1107610570,16070,16070,16070,16070,0
|
|
20240109,190700,1107610570,16070,16070,16070,16070,0
|
|
20240109,190600,1107610570,16070,16070,16070,16070,0
|
|
20240109,190500,1107610570,16070,16070,16070,16070,0
|
|
20240109,190400,1107610570,16070,16070,16070,16070,0
|
|
20240109,190300,1107610570,16070,16070,16070,16070,0
|
|
20240109,190200,1107610570,16070,16070,16070,16070,0
|
|
20240109,190100,1107610570,16070,16070,16070,16070,0
|
|
20240109,190000,1107610570,16070,16070,16070,16070,0
|
|
20240109,185900,1107610570,16070,16070,16070,16070,0
|
|
20240109,185800,1107610570,16070,16070,16070,16070,0
|
|
20240109,185700,1107610570,16070,16070,16070,16070,0
|
|
20240109,185600,1107610570,16070,16070,16070,16070,0
|
|
20240109,185500,1107610570,16070,16070,16070,16070,0
|
|
20240109,185400,1107610570,16070,16070,16070,16070,808
|
|
20240109,185300,1107610570,16070,16070,16070,16070,0
|
|
20240109,185200,1107610570,16070,16070,16070,16070,0
|
|
20240109,185100,1107610570,16070,16070,16070,16070,0
|
|
20240109,185000,1107610570,16070,16070,16070,16070,0
|
|
20240109,184900,1107610570,16070,16070,16070,16070,0
|
|
20240109,184800,1107610570,16070,16070,16070,16070,0
|
|
20240109,184700,1107610570,16070,16070,16070,16070,0
|
|
20240109,184600,1107610570,16070,16070,16070,16070,0
|
|
20240109,184500,1107610570,16070,16070,16070,16070,0
|
|
20240109,184400,1107610570,16070,16070,16070,16070,0
|
|
20240109,184300,1107610570,16070,16070,16070,16070,0
|
|
20240109,184200,1107610570,16070,16070,16070,16070,0
|
|
20240109,184100,1107610570,16070,16070,16070,16070,0
|
|
20240109,184000,1107610570,16070,16070,16070,16070,0
|
|
20240109,183900,1107610570,16070,16070,16070,16070,0
|
|
20240109,183800,1107610570,16070,16070,16070,16070,0
|
|
20240109,183700,1107610570,16070,16070,16070,16070,0
|
|
20240109,183600,1107610570,16070,16070,16070,16070,0
|
|
20240109,183500,1107610570,16070,16070,16070,16070,0
|
|
20240109,183400,1107610570,16070,16070,16070,16070,0
|
|
20240109,183300,1107610570,16070,16070,16070,16070,0
|
|
20240109,183200,1107610570,16070,16070,16070,16070,0
|
|
20240109,183100,1107610570,16070,16070,16070,16070,0
|
|
20240109,183000,1107610570,16070,16070,16070,16070,0
|
|
20240109,182900,1107610570,16070,16070,16070,16070,0
|
|
20240109,182800,1107610570,16070,16070,16070,16070,0
|
|
20240109,182700,1107610570,16070,16070,16070,16070,0
|
|
20240109,182600,1107610570,16070,16070,16070,16070,0
|
|
20240109,182500,1107610570,16070,16070,16070,16070,0
|
|
20240109,182400,1107610570,16070,16070,16070,16070,808
|
|
20240109,182300,1107610570,16070,16070,16070,16070,0
|
|
20240109,182200,1107610570,16070,16070,16070,16070,0
|
|
20240109,182100,1107610570,16070,16070,16070,16070,0
|
|
20240109,182000,1107610570,16070,16070,16070,16070,0
|
|
20240109,181900,1107610570,16070,16070,16070,16070,0
|
|
20240109,181800,1107610570,16070,16070,16070,16070,0
|
|
20240109,181700,1107610570,16070,16070,16070,16070,0
|
|
20240109,181600,1107610570,16070,16070,16070,16070,0
|
|
20240109,181500,1107610570,16070,16070,16070,16070,0
|
|
20240109,181400,1107610570,16070,16070,16070,16070,0
|
|
20240109,181300,1107610570,16070,16070,16070,16070,0
|
|
20240109,181200,1107610570,16070,16070,16070,16070,0
|
|
20240109,181100,1107610570,16070,16070,16070,16070,0
|
|
20240109,181000,1107610570,16070,16070,16070,16070,0
|
|
20240109,180900,1107610570,16070,16070,16070,16070,0
|
|
20240109,180800,1107610570,16070,16070,16070,16070,0
|
|
20240109,180700,1107610570,16070,16070,16070,16070,0
|
|
20240109,180600,1107610570,16070,16070,16070,16070,0
|
|
20240109,180500,1107610570,16070,16070,16070,16070,0
|
|
20240109,180400,1107610570,16070,16070,16070,16070,0
|
|
20240109,180300,1107610570,16070,16070,16070,16070,0
|
|
20240109,180200,1107610570,16070,16070,16070,16070,0
|
|
20240109,180100,1107610570,16070,16070,16070,16070,0
|
|
20240109,180000,1107610570,16070,16070,16070,16070,0
|
|
20240109,175900,1107610570,16070,16070,16070,16070,0
|
|
20240109,175800,1107610570,16070,16070,16070,16070,0
|
|
20240109,175700,1107610570,16070,16070,16070,16070,0
|
|
20240109,175600,1107610570,16070,16070,16070,16070,0
|
|
20240109,175500,1107610570,16070,16070,16070,16070,0
|
|
20240109,175400,1107610570,16070,16070,16070,16070,808
|
|
20240109,175300,1107610570,16070,16070,16070,16070,0
|
|
20240109,175200,1107610570,16070,16070,16070,16070,0
|
|
20240109,175100,1107610570,16070,16070,16070,16070,0
|
|
20240109,175000,1107610570,16070,16070,16070,16070,0
|
|
20240109,174900,1107610570,16070,16070,16070,16070,0
|
|
20240109,174800,1107610570,16070,16070,16070,16070,0
|
|
20240109,174700,1107610570,16070,16070,16070,16070,0
|
|
20240109,174600,1107610570,16070,16070,16070,16070,0
|
|
20240109,174500,1107610570,16070,16070,16070,16070,0
|
|
20240109,174400,1107610570,16070,16070,16070,16070,0
|
|
20240109,174300,1107610570,16070,16070,16070,16070,0
|
|
20240109,174200,1107610570,16070,16070,16070,16070,0
|
|
20240109,174100,1107610570,16070,16070,16070,16070,0
|
|
20240109,174000,1107610570,16070,16070,16070,16070,0
|
|
20240109,173900,1107610570,16070,16070,16070,16070,0
|
|
20240109,173800,1107610570,16070,16070,16070,16070,0
|
|
20240109,173700,1107610570,16070,16070,16070,16070,0
|
|
20240109,173600,1107610570,16070,16070,16070,16070,0
|
|
20240109,173500,1107610570,16070,16070,16070,16070,0
|
|
20240109,173400,1107610570,16070,16070,16070,16070,0
|
|
20240109,173300,1107610570,16070,16070,16070,16070,0
|
|
20240109,173200,1107610570,16070,16070,16070,16070,0
|
|
20240109,173100,1107610570,16070,16070,16070,16070,0
|
|
20240109,173000,1107610570,16070,16070,16070,16070,0
|
|
20240109,172900,1107610570,16070,16070,16070,16070,0
|
|
20240109,172800,1107610570,16070,16070,16070,16070,0
|
|
20240109,172700,1107610570,16070,16070,16070,16070,0
|
|
20240109,172600,1107610570,16070,16070,16070,16070,0
|
|
20240109,172500,1107610570,16070,16070,16070,16070,0
|
|
20240109,172400,1107610570,16070,16070,16070,16070,808
|
|
20240109,172300,1107610570,16070,16070,16070,16070,0
|
|
20240109,172200,1107610570,16070,16070,16070,16070,0
|
|
20240109,172100,1107610570,16070,16070,16070,16070,0
|
|
20240109,172000,1107610570,16070,16070,16070,16070,0
|
|
20240109,171900,1107610570,16070,16070,16070,16070,0
|
|
20240109,171800,1107610570,16070,16070,16070,16070,0
|
|
20240109,171700,1107610570,16070,16070,16070,16070,0
|
|
20240109,171600,1107610570,16070,16070,16070,16070,0
|
|
20240109,171500,1107610570,16070,16070,16070,16070,0
|
|
20240109,171400,1107610570,16070,16070,16070,16070,0
|
|
20240109,171300,1107610570,16070,16070,16070,16070,0
|
|
20240109,171200,1107610570,16070,16070,16070,16070,0
|
|
20240109,171100,1107610570,16070,16070,16070,16070,0
|
|
20240109,171000,1107610570,16070,16070,16070,16070,0
|
|
20240109,170900,1107610570,16070,16070,16070,16070,0
|
|
20240109,170800,1107610570,16070,16070,16070,16070,0
|
|
20240109,170700,1107610570,16070,16070,16070,16070,0
|
|
20240109,170600,1107610570,16070,16070,16070,16070,0
|
|
20240109,170500,1107610570,16070,16070,16070,16070,0
|
|
20240109,170400,1107610570,16070,16070,16070,16070,0
|
|
20240109,170300,1107610570,16070,16070,16070,16070,0
|
|
20240109,170200,1107610570,16070,16070,16070,16070,0
|
|
20240109,170100,1107610570,16070,16070,16070,16070,0
|
|
20240109,170000,1107610570,16070,16070,16070,16070,0
|
|
20240109,165900,1107610570,16070,16070,16070,16070,0
|
|
20240109,165800,1107610570,16070,16070,16070,16070,0
|
|
20240109,165700,1107610570,16070,16070,16070,16070,0
|
|
20240109,165600,1107610570,16070,16070,16070,16070,0
|
|
20240109,165500,1107610570,16070,16070,16070,16070,0
|
|
20240109,165400,1107610570,16070,16070,16070,16070,808
|
|
20240109,165300,1107610570,16070,16070,16070,16070,0
|
|
20240109,165200,1107610570,16070,16070,16070,16070,0
|
|
20240109,165100,1107610570,16070,16070,16070,16070,0
|
|
20240109,165000,1107610570,16070,16070,16070,16070,0
|
|
20240109,164900,1107610570,16070,16070,16070,16070,0
|
|
20240109,164800,1107610570,16070,16070,16070,16070,0
|
|
20240109,164700,1107610570,16070,16070,16070,16070,0
|
|
20240109,164600,1107610570,16070,16070,16070,16070,0
|
|
20240109,164500,1107610570,16070,16070,16070,16070,0
|
|
20240109,164400,1107610570,16070,16070,16070,16070,0
|
|
20240109,164300,1107610570,16070,16070,16070,16070,0
|
|
20240109,164200,1107610570,16070,16070,16070,16070,0
|
|
20240109,164100,1107610570,16070,16070,16070,16070,0
|
|
20240109,164000,1107610570,16070,16070,16070,16070,0
|
|
20240109,163900,1107610570,16070,16070,16070,16070,0
|
|
20240109,163800,1107610570,16070,16070,16070,16070,0
|
|
20240109,163700,1107610570,16070,16070,16070,16070,0
|
|
20240109,163600,1107610570,16070,16070,16070,16070,0
|
|
20240109,163500,1107610570,16070,16070,16070,16070,0
|
|
20240109,163400,1107610570,16070,16070,16070,16070,0
|
|
20240109,163300,1107610570,16070,16070,16070,16070,0
|
|
20240109,163200,1107610570,16070,16070,16070,16070,0
|
|
20240109,163100,1107610570,16070,16070,16070,16070,0
|
|
20240109,163000,1107610570,16070,16070,16070,16070,0
|
|
20240109,162900,1107610570,16070,16070,16070,16070,0
|
|
20240109,162800,1107610570,16070,16070,16070,16070,0
|
|
20240109,162700,1107610570,16070,16070,16070,16070,0
|
|
20240109,162600,1107610570,16070,16070,16070,16070,0
|
|
20240109,162500,1107610570,16070,16070,16070,16070,0
|
|
20240109,162400,1107610570,16070,16070,16070,16070,808
|
|
20240109,162300,1107610570,16070,16070,16070,16070,0
|
|
20240109,162200,1107610570,16070,16070,16070,16070,0
|
|
20240109,162100,1107610570,16070,16070,16070,16070,0
|
|
20240109,162000,1107610570,16070,16070,16070,16070,0
|
|
20240109,161900,1107610570,16070,16070,16070,16070,0
|
|
20240109,161800,1107610570,16070,16070,16070,16070,0
|
|
20240109,161700,1107610570,16070,16070,16070,16070,0
|
|
20240109,161600,1107610570,16070,16070,16070,16070,0
|
|
20240109,161500,1107610570,16070,16070,16070,16070,0
|
|
20240109,161400,1107610570,16070,16070,16070,16070,0
|
|
20240109,161300,1107610570,16070,16070,16070,16070,0
|
|
20240109,161200,1107610570,16070,16070,16070,16070,0
|
|
20240109,161100,1107610570,16070,16070,16070,16070,0
|
|
20240109,161000,1107610570,16070,16070,16070,16070,0
|
|
20240109,160900,1107610570,16070,16070,16070,16070,0
|
|
20240109,160800,1107610570,16070,16070,16070,16070,0
|
|
20240109,160700,1107610570,16070,16070,16070,16070,0
|
|
20240109,160600,1107610570,16070,16070,16070,16070,0
|
|
20240109,160500,1107610570,16070,16070,16070,16070,0
|
|
20240109,160400,1107610570,16070,16070,16070,16070,0
|
|
20240109,160300,1107610570,16070,16070,16070,16070,0
|
|
20240109,160200,1107610570,16070,16070,16070,16070,0
|
|
20240109,160100,1107610570,16070,16070,16070,16070,0
|
|
20240109,160000,1107610570,16070,16070,16070,16070,0
|
|
20240109,155900,1107610570,16070,16070,16070,16070,0
|
|
20240109,155800,1107610570,16070,16070,16070,16070,0
|
|
20240109,155700,1107610570,16070,16070,16070,16070,0
|
|
20240109,155600,1107610570,16070,16070,16070,16070,0
|
|
20240109,155500,1107610570,16070,16070,16070,16070,0
|
|
20240109,155400,1107610570,16070,16070,16070,16070,808
|
|
20240109,155300,1107610570,16070,16070,16070,16070,0
|
|
20240109,155200,1107610570,16070,16070,16070,16070,0
|
|
20240109,155100,1107610570,16070,16070,16070,16070,0
|
|
20240109,155000,1107610570,16070,16070,16070,16070,0
|
|
20240109,154900,1107610570,16070,16070,16070,16070,0
|
|
20240109,154800,1107610570,16070,16070,16070,16070,0
|
|
20240109,154700,1107610570,16070,16070,16070,16070,0
|
|
20240109,154600,1107610570,16070,16070,16070,16070,0
|
|
20240109,154500,1107610570,16070,16070,16070,16070,0
|
|
20240109,154400,1107610570,16070,16070,16070,16070,0
|
|
20240109,154300,1107610570,16070,16070,16070,16070,0
|
|
20240109,154200,1107610570,16070,16070,16070,16070,0
|
|
20240109,154100,1107610570,16070,16070,16070,16070,0
|
|
20240109,154000,1107610570,16070,16070,16070,16070,0
|
|
20240109,153900,1107610570,16070,16070,16070,16070,0
|
|
20240109,153800,1107610570,16070,16070,16070,16070,0
|
|
20240109,153700,1107610570,16070,16070,16070,16070,0
|
|
20240109,153600,1107610570,16070,16070,16070,16070,0
|
|
20240109,153500,1107610570,16070,16070,16070,16070,0
|
|
20240109,153400,1107610570,16070,16070,16070,16070,0
|
|
20240109,153300,1107610570,16070,16070,16070,16070,0
|
|
20240109,153200,1107610570,16070,16070,16070,16070,0
|
|
20240109,153100,1107610570,16070,16070,16070,16070,0
|
|
20240109,153000,1107610570,16070,16070,16070,16070,808
|
|
20240109,152900,1094626010,16070,16070,16070,16070,0
|
|
20240109,152800,1094626010,16070,16070,16070,16070,0
|
|
20240109,152700,1094626010,16070,16070,16070,16070,0
|
|
20240109,152600,1094626010,16070,16070,16070,16070,0
|
|
20240109,152500,1094626010,16070,16070,16070,16070,0
|
|
20240109,152400,1094626010,16070,16070,16070,16070,0
|
|
20240109,152300,1094626010,16070,16070,16070,16070,0
|
|
20240109,152200,1094626010,16070,16070,16070,16070,0
|
|
20240109,152100,1094626010,16070,16070,16070,16070,0
|
|
20240109,152000,1094626010,16070,16070,16070,16070,0
|
|
20240109,151900,1094626010,16070,16060,16070,16060,36
|
|
20240109,151800,1094047710,16070,16060,16070,16060,98
|
|
20240109,151700,1092473050,16070,16060,16070,16060,29
|
|
20240109,151600,1092007280,16070,16070,16070,16060,12
|
|
20240109,151500,1091814540,16060,16060,16060,16060,10
|
|
20240109,151400,1091653940,16060,16070,16080,16060,161
|
|
20240109,151300,1089066760,16070,16080,16080,16070,22
|
|
20240109,151200,1088713200,16070,16070,16080,16070,36
|
|
20240109,151100,1088134670,16080,16070,16080,16070,12
|
|
20240109,151000,1087941820,16070,16070,16070,16070,26
|
|
20240109,150900,1087524000,16080,16070,16080,16070,163
|
|
20240109,150800,1084904310,16060,16060,16060,16060,21
|
|
20240109,150700,1084567050,16060,16050,16060,16050,115
|
|
20240109,150600,1082720360,16050,16050,16050,16050,10
|
|
20240109,150500,1082559860,16050,16050,16050,16050,21
|
|
20240109,150400,1082222810,16040,16040,16040,16030,155
|
|
20240109,150300,1079737810,16030,16030,16030,16030,247
|
|
20240109,150200,1075778400,16030,16030,16040,16030,21
|
|
20240109,150100,1075441760,16040,16040,16040,16040,60
|
|
20240109,150000,1074479360,16040,16050,16050,16040,83
|
|
20240109,145900,1073147310,16050,16050,16050,16050,20
|
|
20240109,145800,1072826310,16040,16050,16060,16040,29
|
|
20240109,145700,1072360790,16050,16040,16050,16040,101
|
|
20240109,145600,1070739840,16050,16040,16050,16040,145
|
|
20240109,145500,1068414030,16030,16040,16040,16030,16
|
|
20240109,145400,1068157490,16050,16040,16050,16040,41
|
|
20240109,145300,1067499840,16040,16040,16050,16040,21
|
|
20240109,145200,1067162990,16040,16040,16040,16040,20
|
|
20240109,145100,1066842190,16050,16040,16050,16040,11
|
|
20240109,145000,1066665740,16040,16040,16040,16040,142
|
|
20240109,144900,1064388060,16030,16030,16030,16030,10
|
|
20240109,144800,1064227760,16030,16030,16030,16030,22
|
|
20240109,144700,1063875100,16030,16030,16040,16030,21
|
|
20240109,144600,1063538460,16040,16030,16040,16030,94
|
|
20240109,144500,1062031630,16030,16030,16030,16030,30
|
|
20240109,144400,1061550730,16030,16030,16040,16030,21
|
|
20240109,144300,1061214090,16030,16030,16030,16030,18
|
|
20240109,144200,1060925550,16030,16040,16040,16030,22
|
|
20240109,144100,1060572870,16030,16030,16030,16030,10
|
|
20240109,144000,1060412570,16030,16040,16040,16030,90
|
|
20240109,143900,1058969380,16030,16040,16040,16030,22
|
|
20240109,143800,1058616600,16040,16040,16040,16040,21
|
|
20240109,143700,1058279760,16040,16040,16040,16040,20
|
|
20240109,143600,1057958960,16040,16040,16040,16040,10
|
|
20240109,143500,1057798560,16040,16040,16040,16040,20
|
|
20240109,143400,1057477760,16040,16040,16050,16040,26
|
|
20240109,143300,1057060710,16040,16040,16040,16040,10
|
|
20240109,143200,1056900310,16040,16040,16040,16040,29
|
|
20240109,143100,1056435150,16050,16040,16050,16040,18
|
|
20240109,143000,1056146420,16040,16050,16050,16040,13
|
|
20240109,142900,1055937870,16050,16050,16050,16050,20
|
|
20240109,142800,1055616870,16060,16050,16060,16050,113
|
|
20240109,142700,1053802190,16050,16050,16050,16050,10
|
|
20240109,142600,1053641690,16050,16050,16060,16050,170
|
|
20240109,142500,1050911690,16040,16040,16040,16040,10
|
|
20240109,142400,1050751290,16060,16060,16060,16060,17
|
|
20240109,142300,1050478270,16070,16070,16070,16060,26
|
|
20240109,142200,1050060620,16070,16060,16070,16060,21
|
|
20240109,142100,1049723350,16060,16070,16070,16060,30
|
|
20240109,142000,1049241260,16070,16080,16080,16070,152
|
|
20240109,141900,1046797200,16080,16080,16090,16080,271
|
|
20240109,141800,1042439010,16090,16090,16090,16090,157
|
|
20240109,141700,1039912880,16090,16080,16100,16080,393
|
|
20240109,141600,1033589690,16080,16070,16080,16070,524
|
|
20240109,141500,1025167460,16060,16060,16070,16060,150
|
|
20240109,141400,1022758450,16070,16060,16070,16060,21
|
|
20240109,141300,1022421180,16060,16070,16070,16060,268
|
|
20240109,141200,1018117090,16060,16060,16070,16060,74
|
|
20240109,141100,1016928640,16060,16060,16070,16060,25
|
|
20240109,141000,1016527090,16060,16060,16060,16060,48
|
|
20240109,140900,1015756210,16050,16040,16050,16040,150
|
|
20240109,140800,1013349730,16060,16080,16080,16060,579
|
|
20240109,140700,1004048370,16070,16030,16080,16030,527
|
|
20240109,140600,995583940,16040,15980,16040,15980,268
|
|
20240109,140500,991297060,15980,15980,15980,15980,10
|
|
20240109,140400,991137260,15980,15980,15990,15980,21
|
|
20240109,140300,990801670,15980,15980,15980,15980,10
|
|
20240109,140200,990641870,15990,15970,15990,15970,391
|
|
20240109,140100,984393760,15980,15970,15980,15970,22
|
|
20240109,140000,984042400,15980,15970,15980,15960,132
|
|
20240109,135900,981933160,15980,15970,15980,15970,30
|
|
20240109,135800,981453960,15980,15970,15980,15970,67
|
|
20240109,135700,980383400,15970,15970,15970,15970,10
|
|
20240109,135600,980223700,15980,15970,15980,15970,29
|
|
20240109,135500,979760480,15970,15970,15970,15970,36
|
|
20240109,135400,979185560,15970,15970,15970,15970,66
|
|
20240109,135300,978131540,15970,15970,15970,15970,24
|
|
20240109,135200,977748260,15970,15980,15980,15970,11
|
|
20240109,135100,977572580,15970,15980,15980,15970,22
|
|
20240109,135000,977221120,15980,15980,15980,15980,10
|
|
20240109,134900,977061320,15990,15980,15990,15980,22
|
|
20240109,134800,976709740,15990,15980,15990,15980,317
|
|
20240109,134700,971644070,15980,15990,15990,15980,29
|
|
20240109,134600,971180460,15980,15980,15990,15980,21
|
|
20240109,134500,970844870,15990,15990,15990,15990,14
|
|
20240109,134400,970621010,15980,15990,15990,15980,15
|
|
20240109,134300,970381260,16000,15990,16000,15990,38
|
|
20240109,134200,969773360,15990,15990,15990,15990,20
|
|
20240109,134100,969453560,15980,15980,15980,15980,10
|
|
20240109,134000,969293760,16000,15990,16000,15990,21
|
|
20240109,133900,968957950,15990,15980,15990,15980,11
|
|
20240109,133800,968782160,15990,15990,15990,15980,20
|
|
20240109,133700,968462460,16000,15980,16000,15980,55
|
|
20240109,133600,967583420,15960,15950,15960,15950,55
|
|
20240109,133500,966705860,15960,15960,15960,15960,7
|
|
20240109,133400,966594140,15970,15960,15970,15960,30
|
|
20240109,133300,966115320,15960,15990,15990,15950,216
|
|
20240109,133200,962668980,16000,15970,16010,15970,106
|
|
20240109,133100,960973130,15970,15950,16020,15950,69
|
|
20240109,133000,959871860,15950,15940,15950,15940,287
|
|
20240109,132900,955296400,15950,15950,15950,15940,320
|
|
20240109,132800,950195490,15940,15950,15950,15940,19
|
|
20240109,132700,949892540,15950,15960,15960,15950,11
|
|
20240109,132600,949717080,15950,15960,15960,15950,23
|
|
20240109,132500,949350200,15960,15950,15960,15950,80
|
|
20240109,132400,948073600,15960,15960,15960,15940,597
|
|
20240109,132300,938554070,15970,15960,15970,15960,416
|
|
20240109,132200,931914150,15990,15980,15990,15980,11
|
|
20240109,132100,931738360,15980,15990,15990,15980,139
|
|
20240109,132000,929517130,15990,15990,15990,15980,154
|
|
20240109,131900,927055220,15990,15990,15990,15980,77
|
|
20240109,131800,925824090,15990,16010,16010,15950,1076
|
|
20240109,131700,908622050,16020,16030,16030,16020,15
|
|
20240109,131600,908381670,16020,16020,16030,16020,59
|
|
20240109,131500,907436480,16020,16030,16030,16020,11
|
|
20240109,131400,907260250,16020,16030,16030,16020,11
|
|
20240109,131300,907084020,16040,16040,16050,16040,14
|
|
20240109,131200,906859450,16020,16050,16050,16020,1001
|
|
20240109,131100,890823400,16040,16030,16040,16030,190
|
|
20240109,131000,887776700,16020,16020,16020,16020,1085
|
|
20240109,130900,870395000,16050,16020,16050,16020,16
|
|
20240109,130800,870138650,16050,16030,16050,16030,1151
|
|
20240109,130700,851688100,16060,16060,16060,16060,0
|
|
20240109,130600,851688100,16060,16060,16060,16060,0
|
|
20240109,130500,851688100,16060,16060,16060,16060,0
|
|
20240109,130400,851688100,16060,16060,16060,16060,206
|
|
20240109,130300,848379740,16070,16060,16070,16060,6
|
|
20240109,130200,848283370,16070,16070,16070,16070,0
|
|
20240109,130100,848283370,16070,16070,16070,16070,0
|
|
20240109,130000,848283370,16070,16070,16070,16070,168
|
|
20240109,125900,845583610,16080,16090,16090,16080,28
|
|
20240109,125800,845133360,16080,16050,16080,16050,676
|
|
20240109,125700,834274710,16030,16080,16080,16030,365
|
|
20240109,125600,828406710,16090,16090,16090,16090,2
|
|
20240109,125500,828374530,16090,16090,16090,16090,5
|
|
20240109,125400,828294080,16090,16090,16100,16090,169
|
|
20240109,125300,825574860,16090,16090,16090,16090,127
|
|
20240109,125200,823531430,16100,16090,16100,16090,51
|
|
20240109,125100,822710830,16100,16100,16100,16100,0
|
|
20240109,125000,822710830,16100,16090,16100,16090,60
|
|
20240109,124900,821745420,16100,16100,16100,16100,0
|
|
20240109,124800,821745420,16100,16100,16100,16100,0
|
|
20240109,124700,821745420,16100,16100,16100,16100,0
|
|
20240109,124600,821745420,16100,16100,16100,16100,11
|
|
20240109,124500,821568320,16110,16100,16110,16100,60
|
|
20240109,124400,820602220,16110,16110,16110,16110,0
|
|
20240109,124300,820602220,16110,16110,16110,16110,10
|
|
20240109,124200,820441120,16110,16100,16110,16100,11
|
|
20240109,124100,820264010,16100,16100,16100,16100,343
|
|
20240109,124000,814741710,16100,16090,16100,16090,1128
|
|
20240109,123900,796588920,16100,16100,16100,16100,0
|
|
20240109,123800,796588920,16100,16090,16100,16090,201
|
|
20240109,123700,793354820,16100,16100,16100,16100,129
|
|
20240109,123600,791277920,16100,16100,16100,16100,127
|
|
20240109,123500,789233220,16110,16100,16110,16100,294
|
|
20240109,123400,784499810,16100,16100,16100,16100,120
|
|
20240109,123300,782567810,16100,16100,16100,16100,200
|
|
20240109,123200,779347810,16110,16110,16110,16110,1
|
|
20240109,123100,779331700,16110,16110,16110,16110,0
|
|
20240109,123000,779331700,16110,16110,16110,16110,1
|
|
20240109,122900,779315590,16110,16100,16110,16100,5
|
|
20240109,122800,779235080,16110,16100,16110,16100,12
|
|
20240109,122700,779041870,16110,16110,16110,16110,0
|
|
20240109,122600,779041870,16110,16110,16110,16110,34
|
|
20240109,122500,778494130,16130,16120,16130,16120,25
|
|
20240109,122400,778090890,16130,16130,16130,16130,3
|
|
20240109,122300,778042500,16120,16110,16120,16110,388
|
|
20240109,122200,771787990,16120,16120,16120,16120,1
|
|
20240109,122100,771771870,16110,16110,16110,16110,10
|
|
20240109,122000,771610770,16110,16080,16110,16080,5984
|
|
20240109,121900,675297640,16090,16090,16090,16090,0
|
|
20240109,121800,675297640,16090,16090,16090,16090,0
|
|
20240109,121700,675297640,16090,16090,16090,16090,0
|
|
20240109,121600,675297640,16090,16090,16090,16090,64
|
|
20240109,121500,674267880,16080,16080,16080,16080,35
|
|
20240109,121400,673705080,16090,16090,16090,16090,0
|
|
20240109,121300,673705080,16090,16090,16090,16090,0
|
|
20240109,121200,673705080,16090,16080,16090,16080,17
|
|
20240109,121100,673431710,16090,16080,16090,16080,208
|
|
20240109,121000,670087040,16080,16070,16080,16070,326
|
|
20240109,120900,664846480,16070,16070,16070,16070,0
|
|
20240109,120800,664846480,16070,16070,16070,16070,21
|
|
20240109,120700,664509010,16060,16070,16070,16060,66
|
|
20240109,120600,663449040,16050,16050,16050,16050,11
|
|
20240109,120500,663272490,16070,16030,16070,16030,264
|
|
20240109,120400,659037910,16040,16040,16040,16040,1
|
|
20240109,120300,659021870,16030,16030,16030,16030,25
|
|
20240109,120200,658621120,16040,16040,16040,16040,0
|
|
20240109,120100,658621120,16040,16040,16040,16040,0
|
|
20240109,120000,658621120,16040,16040,16040,16040,0
|
|
20240109,115900,658621120,16040,16030,16040,16030,6
|
|
20240109,115800,658524930,16040,16040,16040,16040,1
|
|
20240109,115700,658508890,16030,16040,16040,16030,57
|
|
20240109,115600,657594920,16070,16070,16070,16070,4
|
|
20240109,115500,657530640,16070,16040,16070,16040,2
|
|
20240109,115400,657498530,16050,16050,16050,16050,345
|
|
20240109,115300,651961280,16050,16060,16060,16050,655
|
|
20240109,115200,641443920,16070,16070,16070,16070,33
|
|
20240109,115100,640913610,16070,16070,16070,16070,11
|
|
20240109,115000,640736840,16070,16060,16070,16060,46
|
|
20240109,114900,639998070,16080,16080,16080,16080,243
|
|
20240109,114800,636090630,16090,16090,16100,16090,247
|
|
20240109,114700,632116380,16100,16100,16100,16100,1
|
|
20240109,114600,632100280,16090,16090,16090,16090,79
|
|
20240109,114500,630829170,16090,16090,16090,16090,0
|
|
20240109,114400,630829170,16090,16080,16090,16080,52
|
|
20240109,114300,629993000,16070,16070,16070,16070,1
|
|
20240109,114200,629976930,16080,16080,16080,16080,5
|
|
20240109,114100,629896530,16080,16080,16080,16080,0
|
|
20240109,114000,629896530,16080,16080,16080,16080,0
|
|
20240109,113900,629896530,16080,16080,16080,16080,0
|
|
20240109,113800,629896530,16080,16080,16080,16080,187
|
|
20240109,113700,626889570,16090,16090,16090,16090,0
|
|
20240109,113600,626889570,16090,16080,16090,16080,5
|
|
20240109,113500,626809160,16090,16090,16090,16090,0
|
|
20240109,113400,626809160,16090,16090,16090,16090,0
|
|
20240109,113300,626809160,16090,16090,16090,16090,299
|
|
20240109,113200,621998250,16100,16100,16100,16100,5
|
|
20240109,113100,621917750,16100,16090,16100,16090,217
|
|
20240109,113000,618426020,16090,16090,16090,16090,33
|
|
20240109,112900,617895050,16100,16060,16100,16030,1511
|
|
20240109,112800,593658920,16060,16060,16060,16060,233
|
|
20240109,112700,589916940,16070,16070,16070,16070,1
|
|
20240109,112600,589900870,16070,16070,16070,16070,185
|
|
20240109,112500,586927920,16080,16080,16080,16080,0
|
|
20240109,112400,586927920,16080,16080,16080,16080,0
|
|
20240109,112300,586927920,16080,16080,16080,16080,1
|
|
20240109,112200,586911840,16060,16040,16100,16040,2095
|
|
20240109,112100,553266570,16030,16030,16030,16030,404
|
|
20240109,112000,546790450,16030,16020,16030,16020,16
|
|
20240109,111900,546534120,16020,16020,16020,16020,182
|
|
20240109,111800,543618480,16020,16010,16020,16010,3
|
|
20240109,111700,543570440,16020,16010,16020,16010,14
|
|
20240109,111600,543346240,16020,16020,16020,16020,0
|
|
20240109,111500,543346240,16020,16010,16020,16010,267
|
|
20240109,111400,539070570,16010,16010,16010,16010,0
|
|
20240109,111300,539070570,16010,16010,16010,16010,0
|
|
20240109,111200,539070570,16010,16000,16010,16000,13
|
|
20240109,111100,538862560,16010,16010,16010,16010,0
|
|
20240109,111000,538862560,16010,16010,16010,16010,0
|
|
20240109,110900,538862560,16010,16010,16010,16010,0
|
|
20240109,110800,538862560,16010,16010,16010,16010,1
|
|
20240109,110700,538846550,16000,16000,16000,16000,20
|
|
20240109,110600,538526550,16010,16010,16010,16010,55
|
|
20240109,110500,537646000,16020,16010,16020,16010,11
|
|
20240109,110400,537469880,16020,16000,16020,16000,49
|
|
20240109,110300,536685370,16020,16020,16020,16020,0
|
|
20240109,110200,536685370,16020,16020,16020,16020,2
|
|
20240109,110100,536653330,16020,16020,16020,16020,0
|
|
20240109,110000,536653330,16020,16010,16020,16010,56
|
|
20240109,105900,535756510,16020,16010,16020,16010,101
|
|
20240109,105800,534139490,16020,16020,16020,16020,10
|
|
20240109,105700,533979290,16020,16020,16020,16020,0
|
|
20240109,105600,533979290,16020,16020,16020,16020,110
|
|
20240109,105500,532217090,16020,16010,16020,16010,65
|
|
20240109,105400,531176240,16010,16010,16010,16010,0
|
|
20240109,105300,531176240,16010,16010,16010,16010,10
|
|
20240109,105200,531016140,16010,16020,16020,16010,260
|
|
20240109,105100,526853530,16010,16010,16010,16010,13
|
|
20240109,105000,526645400,16020,16020,16020,16010,143
|
|
20240109,104900,524354670,16020,16020,16020,16020,1
|
|
20240109,104800,524338650,16030,16030,16030,16030,0
|
|
20240109,104700,524338650,16030,15980,16030,15980,1208
|
|
20240109,104600,505022500,15970,15970,15970,15970,128
|
|
20240109,104500,502978340,15970,15970,15970,15970,6
|
|
20240109,104400,502882520,15970,15970,15970,15970,0
|
|
20240109,104300,502882520,15970,15970,15970,15970,0
|
|
20240109,104200,502882520,15970,15970,15980,15970,247
|
|
20240109,104100,498937920,15970,15970,15970,15970,1
|
|
20240109,104000,498921950,15970,15970,15970,15970,189
|
|
20240109,103900,495903620,15980,15970,15980,15970,61
|
|
20240109,103800,494929430,15980,15970,15980,15970,792
|
|
20240109,103700,482281180,15970,15960,15970,15960,52
|
|
20240109,103600,481451250,15970,15970,15970,15970,20
|
|
20240109,103500,481131850,15970,15970,15970,15970,200
|
|
20240109,103400,477937850,15970,15970,15970,15970,0
|
|
20240109,103300,477937850,15970,15970,15970,15970,31
|
|
20240109,103200,477442780,15970,15970,15970,15970,90
|
|
20240109,103100,476005480,15970,15970,15970,15970,0
|
|
20240109,103000,476005480,15970,15970,15970,15970,43
|
|
20240109,102900,475318770,15970,15970,15970,15970,338
|
|
20240109,102800,469920910,15980,15980,15980,15980,50
|
|
20240109,102700,469121910,15980,15980,15980,15980,0
|
|
20240109,102600,469121910,15980,15980,15980,15980,0
|
|
20240109,102500,469121910,15980,15980,15980,15980,0
|
|
20240109,102400,469121910,15980,15970,15980,15970,23
|
|
20240109,102300,468754590,15970,15960,15970,15960,438
|
|
20240109,102200,461760730,15970,15960,15970,15960,52
|
|
20240109,102100,460930800,15970,15970,15970,15970,1
|
|
20240109,102000,460914830,15970,15970,15970,15970,1
|
|
20240109,101900,460898860,15960,15970,15970,15960,456
|
|
20240109,101800,453616560,15980,15980,15980,15980,65
|
|
20240109,101700,452577860,15980,15980,15980,15980,0
|
|
20240109,101600,452577860,15980,15980,15980,15970,140
|
|
20240109,101500,450341410,15970,15970,15980,15970,48
|
|
20240109,101400,449574840,15980,15980,15980,15980,237
|
|
20240109,101300,445787580,15980,15970,15980,15970,22
|
|
20240109,101200,445436230,15970,15970,15980,15970,778
|
|
20240109,101100,433011560,15970,15970,15970,15970,12
|
|
20240109,101000,432819920,15960,15970,15970,15960,33
|
|
20240109,100900,432293220,15970,15970,15970,15970,2
|
|
20240109,100800,432261280,15970,15970,15970,15970,10
|
|
20240109,100700,432101580,15970,15950,15970,15950,202
|
|
20240109,100600,428876480,15950,15950,15950,15950,3
|
|
20240109,100500,428828630,15930,15970,15970,15930,929
|
|
20240109,100400,414020130,15970,15990,15990,15970,426
|
|
20240109,100300,407210970,16000,16000,16000,16000,46
|
|
20240109,100200,406474970,16000,16020,16020,16000,577
|
|
20240109,100100,397240710,16020,16020,16020,16020,672
|
|
20240109,100000,386475270,16020,16020,16020,16020,3
|
|
20240109,095900,386427210,16020,16020,16020,16020,9
|
|
20240109,095800,386283030,16020,16020,16020,16020,0
|
|
20240109,095700,386283030,16020,16020,16020,16020,189
|
|
20240109,095600,383255250,16030,16030,16030,16030,1
|
|
20240109,095500,383239220,16030,16030,16030,16030,2
|
|
20240109,095400,383207160,16030,16040,16040,16030,132
|
|
20240109,095300,381091090,16040,16030,16040,16030,97
|
|
20240109,095200,379536000,16030,16040,16040,16020,815
|
|
20240109,095100,366467030,16050,16040,16050,16040,36
|
|
20240109,095000,365889580,16050,16050,16050,16050,5
|
|
20240109,094900,365809330,16050,16050,16050,16050,2
|
|
20240109,094800,365777230,16050,16050,16050,16050,11
|
|
20240109,094700,365600680,16050,16050,16050,16050,23
|
|
20240109,094600,365231530,16050,16040,16050,16040,120
|
|
20240109,094500,363306720,16050,16030,16050,16030,12
|
|
20240109,094400,363114320,16050,16070,16070,16050,326
|
|
20240109,094300,357880330,16060,16070,16080,16060,55
|
|
20240109,094200,356996880,16070,16100,16100,16070,582
|
|
20240109,094100,347629510,16110,16100,16110,16100,1425
|
|
20240109,094000,324680490,16100,16100,16100,16090,250
|
|
20240109,093900,320656490,16100,16090,16100,16090,186
|
|
20240109,093800,317663720,16080,16070,16080,16070,45
|
|
20240109,093700,316940360,16080,16090,16090,16080,286
|
|
20240109,093600,312338680,16090,16090,16090,16090,34
|
|
20240109,093500,311791620,16090,16070,16090,16070,236
|
|
20240109,093400,307995950,16080,16100,16100,16060,617
|
|
20240109,093300,298064570,16110,16110,16120,16110,410
|
|
20240109,093200,291455710,16120,16120,16130,16110,2079
|
|
20240109,093100,257925770,16120,16150,16150,16120,89
|
|
20240109,093000,256490040,16160,16130,16170,16130,528
|
|
20240109,092900,247965780,16130,16130,16130,16120,106
|
|
20240109,092800,246256290,16140,16070,16140,16070,948
|
|
20240109,092700,230993110,16070,16020,16070,16020,568
|
|
20240109,092600,221884510,16010,15990,16010,15990,196
|
|
20240109,092500,218749090,15990,15990,15990,15990,171
|
|
20240109,092400,216014800,16000,16010,16010,16000,114
|
|
20240109,092300,214190690,16020,16010,16020,16010,63
|
|
20240109,092200,213181500,16030,16020,16060,16020,2472
|
|
20240109,092100,173544530,16020,16020,16030,16010,97
|
|
20240109,092000,171990590,16030,16040,16040,16030,278
|
|
20240109,091900,167533530,16030,16030,16040,16030,311
|
|
20240109,091800,162547690,16030,16040,16040,16030,327
|
|
20240109,091700,157305170,16040,16040,16040,16040,1
|
|
20240109,091600,157289130,16020,16030,16040,16020,428
|
|
20240109,091500,150428730,16030,16020,16040,16020,787
|
|
20240109,091400,137814460,16030,16030,16030,16030,100
|
|
20240109,091300,136211460,16030,16030,16030,16030,120
|
|
20240109,091200,134287860,16030,16040,16040,16030,198
|
|
20240109,091100,131112950,16030,15930,16030,15930,3580
|
|
20240109,091000,73981660,15920,15920,15930,15920,330
|
|
20240109,090900,68727050,15920,15930,15940,15920,317
|
|
20240109,090800,63677260,15930,15930,15940,15930,439
|
|
20240109,090700,56682930,15930,15930,15940,15930,429
|
|
20240109,090600,49845020,15940,15910,15940,15910,597
|
|
20240109,090500,40332430,15920,15930,15930,15900,487
|
|
20240109,090400,32582840,15940,15950,15950,15920,340
|
|
20240109,090300,27163590,15950,15870,15950,15850,81
|
|
20240109,090200,25877540,15870,15950,15960,15870,782
|
|
20240109,090100,13417490,15980,15950,15980,15950,278
|
|
20240109,090000,8983360,15950,16000,16000,15950,562
|