660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,195600,10483054620,12280,12280,12280,12280,0
|
|
20240103,195500,10483054620,12280,12280,12280,12280,0
|
|
20240103,195400,10483054620,12280,12280,12280,12280,0
|
|
20240103,195300,10483054620,12280,12280,12280,12280,0
|
|
20240103,195200,10483054620,12280,12280,12280,12280,0
|
|
20240103,195100,10483054620,12280,12280,12280,12280,0
|
|
20240103,195000,10483054620,12280,12280,12280,12280,0
|
|
20240103,194900,10483054620,12280,12280,12280,12280,0
|
|
20240103,194800,10483054620,12280,12280,12280,12280,0
|
|
20240103,194700,10483054620,12280,12280,12280,12280,0
|
|
20240103,194600,10483054620,12280,12280,12280,12280,0
|
|
20240103,194500,10483054620,12280,12280,12280,12280,0
|
|
20240103,194400,10483054620,12280,12280,12280,12280,0
|
|
20240103,194300,10483054620,12280,12280,12280,12280,0
|
|
20240103,194200,10483054620,12280,12280,12280,12280,0
|
|
20240103,194100,10483054620,12280,12280,12280,12280,0
|
|
20240103,194000,10483054620,12280,12280,12280,12280,0
|
|
20240103,193900,10483054620,12280,12280,12280,12280,0
|
|
20240103,193800,10483054620,12280,12280,12280,12280,0
|
|
20240103,193700,10483054620,12280,12280,12280,12280,0
|
|
20240103,193600,10483054620,12280,12280,12280,12280,0
|
|
20240103,193500,10483054620,12280,12280,12280,12280,0
|
|
20240103,193400,10483054620,12280,12280,12280,12280,0
|
|
20240103,193300,10483054620,12280,12280,12280,12280,0
|
|
20240103,193200,10483054620,12280,12280,12280,12280,0
|
|
20240103,193100,10483054620,12280,12280,12280,12280,0
|
|
20240103,193000,10483054620,12280,12280,12280,12280,0
|
|
20240103,192900,10483054620,12280,12280,12280,12280,0
|
|
20240103,192800,10483054620,12280,12280,12280,12280,0
|
|
20240103,192700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,192600,10483054620,12280,12280,12280,12280,0
|
|
20240103,192500,10483054620,12280,12280,12280,12280,0
|
|
20240103,192400,10483054620,12280,12280,12280,12280,0
|
|
20240103,192300,10483054620,12280,12280,12280,12280,0
|
|
20240103,192200,10483054620,12280,12280,12280,12280,0
|
|
20240103,192100,10483054620,12280,12280,12280,12280,0
|
|
20240103,192000,10483054620,12280,12280,12280,12280,0
|
|
20240103,191900,10483054620,12280,12280,12280,12280,0
|
|
20240103,191800,10483054620,12280,12280,12280,12280,0
|
|
20240103,191700,10483054620,12280,12280,12280,12280,0
|
|
20240103,191600,10483054620,12280,12280,12280,12280,0
|
|
20240103,191500,10483054620,12280,12280,12280,12280,0
|
|
20240103,191400,10483054620,12280,12280,12280,12280,0
|
|
20240103,191300,10483054620,12280,12280,12280,12280,0
|
|
20240103,191200,10483054620,12280,12280,12280,12280,0
|
|
20240103,191100,10483054620,12280,12280,12280,12280,0
|
|
20240103,191000,10483054620,12280,12280,12280,12280,0
|
|
20240103,190900,10483054620,12280,12280,12280,12280,0
|
|
20240103,190800,10483054620,12280,12280,12280,12280,0
|
|
20240103,190700,10483054620,12280,12280,12280,12280,0
|
|
20240103,190600,10483054620,12280,12280,12280,12280,0
|
|
20240103,190500,10483054620,12280,12280,12280,12280,0
|
|
20240103,190400,10483054620,12280,12280,12280,12280,0
|
|
20240103,190300,10483054620,12280,12280,12280,12280,0
|
|
20240103,190200,10483054620,12280,12280,12280,12280,0
|
|
20240103,190100,10483054620,12280,12280,12280,12280,0
|
|
20240103,190000,10483054620,12280,12280,12280,12280,0
|
|
20240103,185900,10483054620,12280,12280,12280,12280,0
|
|
20240103,185800,10483054620,12280,12280,12280,12280,0
|
|
20240103,185700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,185600,10483054620,12280,12280,12280,12280,0
|
|
20240103,185500,10483054620,12280,12280,12280,12280,0
|
|
20240103,185400,10483054620,12280,12280,12280,12280,0
|
|
20240103,185300,10483054620,12280,12280,12280,12280,0
|
|
20240103,185200,10483054620,12280,12280,12280,12280,0
|
|
20240103,185100,10483054620,12280,12280,12280,12280,0
|
|
20240103,185000,10483054620,12280,12280,12280,12280,0
|
|
20240103,184900,10483054620,12280,12280,12280,12280,0
|
|
20240103,184800,10483054620,12280,12280,12280,12280,0
|
|
20240103,184700,10483054620,12280,12280,12280,12280,0
|
|
20240103,184600,10483054620,12280,12280,12280,12280,0
|
|
20240103,184500,10483054620,12280,12280,12280,12280,0
|
|
20240103,184400,10483054620,12280,12280,12280,12280,0
|
|
20240103,184300,10483054620,12280,12280,12280,12280,0
|
|
20240103,184200,10483054620,12280,12280,12280,12280,0
|
|
20240103,184100,10483054620,12280,12280,12280,12280,0
|
|
20240103,184000,10483054620,12280,12280,12280,12280,0
|
|
20240103,183900,10483054620,12280,12280,12280,12280,0
|
|
20240103,183800,10483054620,12280,12280,12280,12280,0
|
|
20240103,183700,10483054620,12280,12280,12280,12280,0
|
|
20240103,183600,10483054620,12280,12280,12280,12280,0
|
|
20240103,183500,10483054620,12280,12280,12280,12280,0
|
|
20240103,183400,10483054620,12280,12280,12280,12280,0
|
|
20240103,183300,10483054620,12280,12280,12280,12280,0
|
|
20240103,183200,10483054620,12280,12280,12280,12280,0
|
|
20240103,183100,10483054620,12280,12280,12280,12280,0
|
|
20240103,183000,10483054620,12280,12280,12280,12280,0
|
|
20240103,182900,10483054620,12280,12280,12280,12280,0
|
|
20240103,182800,10483054620,12280,12280,12280,12280,0
|
|
20240103,182700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,182600,10483054620,12280,12280,12280,12280,0
|
|
20240103,182500,10483054620,12280,12280,12280,12280,0
|
|
20240103,182400,10483054620,12280,12280,12280,12280,0
|
|
20240103,182300,10483054620,12280,12280,12280,12280,0
|
|
20240103,182200,10483054620,12280,12280,12280,12280,0
|
|
20240103,182100,10483054620,12280,12280,12280,12280,0
|
|
20240103,182000,10483054620,12280,12280,12280,12280,0
|
|
20240103,181900,10483054620,12280,12280,12280,12280,0
|
|
20240103,181800,10483054620,12280,12280,12280,12280,0
|
|
20240103,181700,10483054620,12280,12280,12280,12280,0
|
|
20240103,181600,10483054620,12280,12280,12280,12280,0
|
|
20240103,181500,10483054620,12280,12280,12280,12280,0
|
|
20240103,181400,10483054620,12280,12280,12280,12280,0
|
|
20240103,181300,10483054620,12280,12280,12280,12280,0
|
|
20240103,181200,10483054620,12280,12280,12280,12280,0
|
|
20240103,181100,10483054620,12280,12280,12280,12280,0
|
|
20240103,181000,10483054620,12280,12280,12280,12280,0
|
|
20240103,180900,10483054620,12280,12280,12280,12280,0
|
|
20240103,180800,10483054620,12280,12280,12280,12280,0
|
|
20240103,180700,10483054620,12280,12280,12280,12280,0
|
|
20240103,180600,10483054620,12280,12280,12280,12280,0
|
|
20240103,180500,10483054620,12280,12280,12280,12280,0
|
|
20240103,180400,10483054620,12280,12280,12280,12280,0
|
|
20240103,180300,10483054620,12280,12280,12280,12280,0
|
|
20240103,180200,10483054620,12280,12280,12280,12280,0
|
|
20240103,180100,10483054620,12280,12280,12280,12280,0
|
|
20240103,180000,10483054620,12280,12280,12280,12280,0
|
|
20240103,175900,10483054620,12280,12280,12280,12280,0
|
|
20240103,175800,10483054620,12280,12280,12280,12280,0
|
|
20240103,175700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,175600,10483054620,12280,12280,12280,12280,0
|
|
20240103,175500,10483054620,12280,12280,12280,12280,0
|
|
20240103,175400,10483054620,12280,12280,12280,12280,0
|
|
20240103,175300,10483054620,12280,12280,12280,12280,0
|
|
20240103,175200,10483054620,12280,12280,12280,12280,0
|
|
20240103,175100,10483054620,12280,12280,12280,12280,0
|
|
20240103,175000,10483054620,12280,12280,12280,12280,0
|
|
20240103,174900,10483054620,12280,12280,12280,12280,0
|
|
20240103,174800,10483054620,12280,12280,12280,12280,0
|
|
20240103,174700,10483054620,12280,12280,12280,12280,0
|
|
20240103,174600,10483054620,12280,12280,12280,12280,0
|
|
20240103,174500,10483054620,12280,12280,12280,12280,0
|
|
20240103,174400,10483054620,12280,12280,12280,12280,0
|
|
20240103,174300,10483054620,12280,12280,12280,12280,0
|
|
20240103,174200,10483054620,12280,12280,12280,12280,0
|
|
20240103,174100,10483054620,12280,12280,12280,12280,0
|
|
20240103,174000,10483054620,12280,12280,12280,12280,0
|
|
20240103,173900,10483054620,12280,12280,12280,12280,0
|
|
20240103,173800,10483054620,12280,12280,12280,12280,0
|
|
20240103,173700,10483054620,12280,12280,12280,12280,0
|
|
20240103,173600,10483054620,12280,12280,12280,12280,0
|
|
20240103,173500,10483054620,12280,12280,12280,12280,0
|
|
20240103,173400,10483054620,12280,12280,12280,12280,0
|
|
20240103,173300,10483054620,12280,12280,12280,12280,0
|
|
20240103,173200,10483054620,12280,12280,12280,12280,0
|
|
20240103,173100,10483054620,12280,12280,12280,12280,0
|
|
20240103,173000,10483054620,12280,12280,12280,12280,0
|
|
20240103,172900,10483054620,12280,12280,12280,12280,0
|
|
20240103,172800,10483054620,12280,12280,12280,12280,0
|
|
20240103,172700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,172600,10483054620,12280,12280,12280,12280,0
|
|
20240103,172500,10483054620,12280,12280,12280,12280,0
|
|
20240103,172400,10483054620,12280,12280,12280,12280,0
|
|
20240103,172300,10483054620,12280,12280,12280,12280,0
|
|
20240103,172200,10483054620,12280,12280,12280,12280,0
|
|
20240103,172100,10483054620,12280,12280,12280,12280,0
|
|
20240103,172000,10483054620,12280,12280,12280,12280,0
|
|
20240103,171900,10483054620,12280,12280,12280,12280,0
|
|
20240103,171800,10483054620,12280,12280,12280,12280,0
|
|
20240103,171700,10483054620,12280,12280,12280,12280,0
|
|
20240103,171600,10483054620,12280,12280,12280,12280,0
|
|
20240103,171500,10483054620,12280,12280,12280,12280,0
|
|
20240103,171400,10483054620,12280,12280,12280,12280,0
|
|
20240103,171300,10483054620,12280,12280,12280,12280,0
|
|
20240103,171200,10483054620,12280,12280,12280,12280,0
|
|
20240103,171100,10483054620,12280,12280,12280,12280,0
|
|
20240103,171000,10483054620,12280,12280,12280,12280,0
|
|
20240103,170900,10483054620,12280,12280,12280,12280,0
|
|
20240103,170800,10483054620,12280,12280,12280,12280,0
|
|
20240103,170700,10483054620,12280,12280,12280,12280,0
|
|
20240103,170600,10483054620,12280,12280,12280,12280,0
|
|
20240103,170500,10483054620,12280,12280,12280,12280,0
|
|
20240103,170400,10483054620,12280,12280,12280,12280,0
|
|
20240103,170300,10483054620,12280,12280,12280,12280,0
|
|
20240103,170200,10483054620,12280,12280,12280,12280,0
|
|
20240103,170100,10483054620,12280,12280,12280,12280,0
|
|
20240103,170000,10483054620,12280,12280,12280,12280,0
|
|
20240103,165900,10483054620,12280,12280,12280,12280,0
|
|
20240103,165800,10483054620,12280,12280,12280,12280,0
|
|
20240103,165700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,165600,10483054620,12280,12280,12280,12280,0
|
|
20240103,165500,10483054620,12280,12280,12280,12280,0
|
|
20240103,165400,10483054620,12280,12280,12280,12280,0
|
|
20240103,165300,10483054620,12280,12280,12280,12280,0
|
|
20240103,165200,10483054620,12280,12280,12280,12280,0
|
|
20240103,165100,10483054620,12280,12280,12280,12280,0
|
|
20240103,165000,10483054620,12280,12280,12280,12280,0
|
|
20240103,164900,10483054620,12280,12280,12280,12280,0
|
|
20240103,164800,10483054620,12280,12280,12280,12280,0
|
|
20240103,164700,10483054620,12280,12280,12280,12280,0
|
|
20240103,164600,10483054620,12280,12280,12280,12280,0
|
|
20240103,164500,10483054620,12280,12280,12280,12280,0
|
|
20240103,164400,10483054620,12280,12280,12280,12280,0
|
|
20240103,164300,10483054620,12280,12280,12280,12280,0
|
|
20240103,164200,10483054620,12280,12280,12280,12280,0
|
|
20240103,164100,10483054620,12280,12280,12280,12280,0
|
|
20240103,164000,10483054620,12280,12280,12280,12280,0
|
|
20240103,163900,10483054620,12280,12280,12280,12280,0
|
|
20240103,163800,10483054620,12280,12280,12280,12280,0
|
|
20240103,163700,10483054620,12280,12280,12280,12280,0
|
|
20240103,163600,10483054620,12280,12280,12280,12280,0
|
|
20240103,163500,10483054620,12280,12280,12280,12280,0
|
|
20240103,163400,10483054620,12280,12280,12280,12280,0
|
|
20240103,163300,10483054620,12280,12280,12280,12280,0
|
|
20240103,163200,10483054620,12280,12280,12280,12280,0
|
|
20240103,163100,10483054620,12280,12280,12280,12280,0
|
|
20240103,163000,10483054620,12280,12280,12280,12280,0
|
|
20240103,162900,10483054620,12280,12280,12280,12280,0
|
|
20240103,162800,10483054620,12280,12280,12280,12280,0
|
|
20240103,162700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,162600,10483054620,12280,12280,12280,12280,0
|
|
20240103,162500,10483054620,12280,12280,12280,12280,0
|
|
20240103,162400,10483054620,12280,12280,12280,12280,0
|
|
20240103,162300,10483054620,12280,12280,12280,12280,0
|
|
20240103,162200,10483054620,12280,12280,12280,12280,0
|
|
20240103,162100,10483054620,12280,12280,12280,12280,0
|
|
20240103,162000,10483054620,12280,12280,12280,12280,0
|
|
20240103,161900,10483054620,12280,12280,12280,12280,0
|
|
20240103,161800,10483054620,12280,12280,12280,12280,0
|
|
20240103,161700,10483054620,12280,12280,12280,12280,0
|
|
20240103,161600,10483054620,12280,12280,12280,12280,0
|
|
20240103,161500,10483054620,12280,12280,12280,12280,0
|
|
20240103,161400,10483054620,12280,12280,12280,12280,0
|
|
20240103,161300,10483054620,12280,12280,12280,12280,0
|
|
20240103,161200,10483054620,12280,12280,12280,12280,0
|
|
20240103,161100,10483054620,12280,12280,12280,12280,0
|
|
20240103,161000,10483054620,12280,12280,12280,12280,0
|
|
20240103,160900,10483054620,12280,12280,12280,12280,0
|
|
20240103,160800,10483054620,12280,12280,12280,12280,0
|
|
20240103,160700,10483054620,12280,12280,12280,12280,0
|
|
20240103,160600,10483054620,12280,12280,12280,12280,0
|
|
20240103,160500,10483054620,12280,12280,12280,12280,0
|
|
20240103,160400,10483054620,12280,12280,12280,12280,0
|
|
20240103,160300,10483054620,12280,12280,12280,12280,0
|
|
20240103,160200,10483054620,12280,12280,12280,12280,0
|
|
20240103,160100,10483054620,12280,12280,12280,12280,0
|
|
20240103,160000,10483054620,12280,12280,12280,12280,0
|
|
20240103,155900,10483054620,12280,12280,12280,12280,0
|
|
20240103,155800,10483054620,12280,12280,12280,12280,0
|
|
20240103,155700,10483054620,12280,12280,12280,12280,11484
|
|
20240103,155600,10483054620,12280,12280,12280,12280,0
|
|
20240103,155500,10483054620,12280,12280,12280,12280,0
|
|
20240103,155400,10483054620,12280,12280,12280,12280,0
|
|
20240103,155300,10483054620,12280,12280,12280,12280,0
|
|
20240103,155200,10483054620,12280,12280,12280,12280,0
|
|
20240103,155100,10483054620,12280,12280,12280,12280,0
|
|
20240103,155000,10483054620,12280,12280,12280,12280,0
|
|
20240103,154900,10483054620,12280,12280,12280,12280,0
|
|
20240103,154800,10483054620,12280,12280,12280,12280,0
|
|
20240103,154700,10483054620,12280,12280,12280,12280,0
|
|
20240103,154600,10483054620,12280,12280,12280,12280,0
|
|
20240103,154500,10483054620,12280,12280,12280,12280,0
|
|
20240103,154400,10483054620,12280,12280,12280,12280,0
|
|
20240103,154300,10483054620,12280,12280,12280,12280,0
|
|
20240103,154200,10483054620,12280,12280,12280,12280,0
|
|
20240103,154100,10483054620,12280,12280,12280,12280,0
|
|
20240103,154000,10483054620,12280,12280,12280,12280,0
|
|
20240103,153900,10483054620,12280,12280,12280,12280,0
|
|
20240103,153800,10483054620,12280,12280,12280,12280,0
|
|
20240103,153700,10483054620,12280,12280,12280,12280,0
|
|
20240103,153600,10483054620,12280,12280,12280,12280,0
|
|
20240103,153500,10483054620,12280,12280,12280,12280,0
|
|
20240103,153400,10483054620,12280,12280,12280,12280,0
|
|
20240103,153300,10483054620,12280,12280,12280,12280,0
|
|
20240103,153200,10483054620,12280,12280,12280,12280,0
|
|
20240103,153100,10483054620,12280,12280,12280,12280,0
|
|
20240103,153000,10483054620,12280,12280,12280,12280,11484
|
|
20240103,152900,10342031100,12280,12280,12280,12280,0
|
|
20240103,152800,10342031100,12280,12280,12280,12280,0
|
|
20240103,152700,10342031100,12280,12280,12280,12280,0
|
|
20240103,152600,10342031100,12280,12280,12280,12280,0
|
|
20240103,152500,10342031100,12280,12280,12280,12280,0
|
|
20240103,152400,10342031100,12280,12280,12280,12280,0
|
|
20240103,152300,10342031100,12280,12280,12280,12280,0
|
|
20240103,152200,10342031100,12280,12280,12280,12280,0
|
|
20240103,152100,10342031100,12280,12280,12280,12280,0
|
|
20240103,152000,10342031100,12280,12280,12280,12280,0
|
|
20240103,151900,10342031100,12280,12280,12280,12260,849
|
|
20240103,151800,10331613130,12280,12260,12290,12260,1574
|
|
20240103,151700,10312282170,12260,12270,12270,12260,425
|
|
20240103,151600,10307067640,12270,12270,12270,12250,465
|
|
20240103,151500,10301370090,12280,12290,12290,12240,1468
|
|
20240103,151400,10283367940,12290,12270,12290,12270,35
|
|
20240103,151300,10282938050,12270,12240,12270,12230,1030
|
|
20240103,151200,10270325160,12240,12270,12280,12230,3116
|
|
20240103,151100,10232155110,12270,12310,12320,12270,4330
|
|
20240103,151000,10178957760,12320,12330,12340,12310,1515
|
|
20240103,150900,10160281470,12330,12310,12330,12310,658
|
|
20240103,150800,10152175940,12310,12310,12320,12310,805
|
|
20240103,150700,10142265300,12310,12300,12320,12300,1683
|
|
20240103,150600,10121548030,12310,12280,12310,12280,1243
|
|
20240103,150500,10106265820,12280,12270,12280,12270,1450
|
|
20240103,150400,10088474070,12270,12250,12270,12250,520
|
|
20240103,150300,10082097750,12250,12260,12260,12240,835
|
|
20240103,150200,10071872920,12260,12250,12260,12240,338
|
|
20240103,150100,10067729520,12260,12250,12260,12250,166
|
|
20240103,150000,10065695640,12250,12240,12250,12240,348
|
|
20240103,145900,10061432950,12240,12260,12260,12220,1855
|
|
20240103,145800,10038759500,12220,12250,12260,12220,5580
|
|
20240103,145700,9970466300,12250,12230,12250,12230,5437
|
|
20240103,145600,9903914610,12230,12230,12240,12220,1481
|
|
20240103,145500,9885802040,12230,12220,12230,12220,1262
|
|
20240103,145400,9870370260,12230,12240,12240,12220,489
|
|
20240103,145300,9864389980,12230,12220,12230,12220,507
|
|
20240103,145200,9858192530,12230,12240,12240,12230,1717
|
|
20240103,145100,9837188600,12240,12240,12240,12240,605
|
|
20240103,145000,9829783400,12230,12240,12270,12230,443
|
|
20240103,144900,9824353170,12230,12230,12230,12230,606
|
|
20240103,144800,9816941790,12220,12230,12230,12220,659
|
|
20240103,144700,9808882370,12230,12230,12250,12230,946
|
|
20240103,144600,9797310220,12230,12230,12240,12220,1083
|
|
20240103,144500,9784061670,12230,12230,12230,12220,226
|
|
20240103,144400,9781297990,12230,12230,12250,12220,172
|
|
20240103,144300,9779195110,12220,12240,12240,12220,2493
|
|
20240103,144200,9748713320,12250,12240,12250,12230,757
|
|
20240103,144100,9739443040,12240,12250,12250,12240,449
|
|
20240103,144000,9733944790,12250,12220,12250,12220,1282
|
|
20240103,143900,9718247740,12220,12230,12230,12220,924
|
|
20240103,143800,9706955880,12220,12220,12220,12220,739
|
|
20240103,143700,9697925300,12220,12230,12230,12220,45
|
|
20240103,143600,9697375300,12220,12220,12230,12220,241
|
|
20240103,143500,9694430270,12220,12230,12230,12220,2783
|
|
20240103,143400,9660420110,12230,12240,12250,12230,710
|
|
20240103,143300,9651734620,12240,12250,12250,12240,90
|
|
20240103,143200,9650632900,12250,12240,12250,12240,4
|
|
20240103,143100,9650583920,12240,12220,12240,12220,421
|
|
20240103,143000,9645436440,12220,12220,12220,12220,43
|
|
20240103,142900,9644910980,12250,12220,12250,12210,232
|
|
20240103,142800,9642075930,12210,12220,12220,12210,368
|
|
20240103,142700,9637581000,12210,12210,12220,12210,777
|
|
20240103,142600,9628093820,12210,12200,12220,12200,1441
|
|
20240103,142500,9610498400,12210,12220,12220,12200,1495
|
|
20240103,142400,9592245440,12210,12200,12220,12200,782
|
|
20240103,142300,9582697560,12200,12220,12250,12200,4969
|
|
20240103,142200,9522008760,12220,12230,12230,12210,1444
|
|
20240103,142100,9504362060,12220,12250,12250,12220,3752
|
|
20240103,142000,9458468660,12250,12270,12280,12250,463
|
|
20240103,141900,9452789960,12270,12270,12270,12270,157
|
|
20240103,141800,9450863570,12270,12260,12270,12250,1121
|
|
20240103,141700,9437128590,12260,12250,12260,12240,396
|
|
20240103,141600,9432278230,12250,12240,12250,12230,2370
|
|
20240103,141500,9403267410,12240,12240,12250,12230,430
|
|
20240103,141400,9398005010,12230,12250,12250,12230,336
|
|
20240103,141300,9393891880,12250,12250,12250,12240,1306
|
|
20240103,141200,9377904050,12250,12240,12250,12240,276
|
|
20240103,141100,9374523250,12240,12250,12250,12240,58
|
|
20240103,141000,9373813310,12250,12240,12250,12240,390
|
|
20240103,140900,9369039700,12240,12250,12250,12240,223
|
|
20240103,140800,9366308840,12250,12260,12260,12250,549
|
|
20240103,140700,9359583490,12240,12240,12240,12230,965
|
|
20240103,140600,9347772790,12260,12250,12260,12240,1012
|
|
20240103,140500,9335370400,12250,12250,12260,12250,522
|
|
20240103,140400,9328975770,12260,12270,12270,12250,199
|
|
20240103,140300,9326536900,12270,12250,12270,12250,1839
|
|
20240103,140200,9304009130,12220,12250,12250,12220,1176
|
|
20240103,140100,9289622090,12270,12280,12280,12250,1029
|
|
20240103,140000,9277004770,12290,12290,12300,12290,149
|
|
20240103,135900,9275173500,12290,12290,12290,12290,2
|
|
20240103,135800,9275148920,12300,12300,12300,12280,380
|
|
20240103,135700,9270480990,12290,12300,12300,12280,213
|
|
20240103,135600,9267863450,12300,12310,12310,12280,139
|
|
20240103,135500,9266155860,12290,12310,12320,12290,2779
|
|
20240103,135400,9231969900,12300,12300,12300,12300,77
|
|
20240103,135300,9231022800,12290,12290,12290,12290,594
|
|
20240103,135200,9223722540,12280,12280,12280,12280,581
|
|
20240103,135100,9216587860,12280,12280,12290,12280,653
|
|
20240103,135000,9208567510,12280,12260,12280,12250,1267
|
|
20240103,134900,9193035060,12250,12250,12250,12250,160
|
|
20240103,134800,9191075060,12250,12250,12250,12250,87
|
|
20240103,134700,9190009310,12250,12250,12250,12250,1595
|
|
20240103,134600,9170470560,12230,12230,12250,12230,828
|
|
20240103,134500,9160340120,12230,12290,12290,12230,117
|
|
20240103,134400,9158908050,12240,12250,12300,12240,939
|
|
20240103,134300,9147391950,12260,12250,12260,12210,788
|
|
20240103,134200,9137756220,12240,12240,12240,12210,3717
|
|
20240103,134100,9092341410,12250,12240,12260,12220,1752
|
|
20240103,134000,9070904730,12260,12280,12280,12240,1728
|
|
20240103,133900,9049726620,12280,12280,12280,12280,437
|
|
20240103,133800,9044360260,12290,12290,12290,12280,60
|
|
20240103,133700,9043623400,12300,12320,12320,12280,732
|
|
20240103,133600,9034622920,12320,12310,12320,12300,313
|
|
20240103,133500,9030772950,12300,12320,12320,12300,68
|
|
20240103,133400,9029936450,12310,12330,12330,12310,1920
|
|
20240103,133300,9006280300,12340,12340,12340,12330,72
|
|
20240103,133200,9005392160,12340,12330,12340,12330,56
|
|
20240103,133100,9004701420,12340,12360,12360,12340,818
|
|
20240103,133000,8994591080,12360,12320,12360,12310,7678
|
|
20240103,132900,8899919650,12320,12310,12320,12310,605
|
|
20240103,132800,8892471020,12310,12300,12310,12300,321
|
|
20240103,132700,8888522220,12300,12310,12310,12300,190
|
|
20240103,132600,8886184330,12310,12310,12310,12310,280
|
|
20240103,132500,8882737530,12310,12280,12310,12280,1768
|
|
20240103,132400,8861005540,12280,12270,12290,12270,630
|
|
20240103,132300,8853268670,12270,12290,12290,12270,566
|
|
20240103,132200,8846315720,12290,12270,12290,12270,701
|
|
20240103,132100,8837709490,12270,12250,12270,12250,391
|
|
20240103,132000,8832917410,12250,12260,12260,12250,729
|
|
20240103,131900,8823986750,12250,12260,12260,12250,1076
|
|
20240103,131800,8810804550,12260,12250,12260,12250,719
|
|
20240103,131700,8801995770,12260,12250,12260,12250,269
|
|
20240103,131600,8798698950,12260,12260,12260,12260,398
|
|
20240103,131500,8793819470,12260,12280,12280,12260,127
|
|
20240103,131400,8792262240,12280,12260,12280,12260,753
|
|
20240103,131300,8783024490,12260,12260,12260,12260,343
|
|
20240103,131200,8778819310,12260,12260,12260,12260,192
|
|
20240103,131100,8776465390,12250,12250,12270,12250,428
|
|
20240103,131000,8771222290,12270,12270,12280,12250,171
|
|
20240103,130900,8769124410,12280,12230,12280,12230,433
|
|
20240103,130800,8763824610,12230,12230,12230,12230,351
|
|
20240103,130700,8759531880,12220,12220,12230,12210,1673
|
|
20240103,130600,8739093580,12220,12220,12220,12210,776
|
|
20240103,130500,8729617350,12200,12270,12270,12200,18390
|
|
20240103,130400,8504899990,12280,12270,12280,12270,378
|
|
20240103,130300,8500261730,12270,12290,12290,12270,1222
|
|
20240103,130200,8485257320,12280,12280,12280,12280,0
|
|
20240103,130100,8485257320,12280,12290,12290,12280,969
|
|
20240103,130000,8473356300,12290,12290,12290,12290,1117
|
|
20240103,125900,8459628370,12290,12300,12300,12290,148
|
|
20240103,125800,8457807990,12300,12290,12300,12290,772
|
|
20240103,125700,8448313530,12290,12280,12290,12280,1246
|
|
20240103,125600,8433000960,12280,12290,12290,12280,155
|
|
20240103,125500,8431097100,12290,12280,12290,12270,284
|
|
20240103,125400,8427609410,12280,12280,12280,12280,181
|
|
20240103,125300,8425386730,12280,12290,12290,12270,1285
|
|
20240103,125200,8409612790,12280,12290,12300,12280,4303
|
|
20240103,125100,8356726690,12280,12290,12290,12280,525
|
|
20240103,125000,8350277360,12290,12290,12290,12290,579
|
|
20240103,124900,8343161450,12290,12290,12290,12290,340
|
|
20240103,124800,8338982850,12280,12290,12300,12280,105
|
|
20240103,124700,8337692520,12290,12280,12290,12280,61
|
|
20240103,124600,8336943080,12290,12300,12300,12290,5
|
|
20240103,124500,8336881590,12300,12320,12320,12300,446
|
|
20240103,124400,8331386990,12330,12290,12330,12280,270
|
|
20240103,124300,8328070670,12280,12290,12290,12280,1680
|
|
20240103,124200,8307437180,12280,12280,12280,12280,0
|
|
20240103,124100,8307437180,12280,12320,12320,12280,3571
|
|
20240103,124000,8263551950,12320,12320,12320,12290,1848
|
|
20240103,123900,8240826790,12280,12330,12330,12280,2892
|
|
20240103,123800,8205253410,12340,12340,12340,12340,246
|
|
20240103,123700,8202217770,12360,12350,12360,12340,224
|
|
20240103,123600,8199451530,12340,12340,12340,12330,380
|
|
20240103,123500,8194763330,12320,12320,12320,12320,375
|
|
20240103,123400,8190143330,12290,12300,12300,12280,1452
|
|
20240103,123300,8172289460,12290,12290,12310,12290,3141
|
|
20240103,123200,8133656250,12290,12290,12300,12290,2194
|
|
20240103,123100,8106683430,12290,12290,12300,12290,861
|
|
20240103,123000,8096099520,12290,12300,12300,12290,300
|
|
20240103,122900,8092409950,12290,12290,12290,12290,178
|
|
20240103,122800,8090222330,12290,12320,12320,12290,424
|
|
20240103,122700,8085005800,12320,12300,12320,12290,974
|
|
20240103,122600,8073025600,12300,12290,12300,12280,545
|
|
20240103,122500,8066324460,12280,12280,12300,12280,1221
|
|
20240103,122400,8051314740,12280,12300,12300,12280,427
|
|
20240103,122300,8046067330,12290,12270,12290,12270,1346
|
|
20240103,122200,8029544370,12280,12290,12290,12260,2040
|
|
20240103,122100,8004495160,12300,12310,12310,12290,5098
|
|
20240103,122000,7941791960,12310,12310,12320,12300,1415
|
|
20240103,121900,7924375130,12310,12340,12340,12310,2329
|
|
20240103,121800,7895675800,12330,12340,12340,12330,976
|
|
20240103,121700,7883632530,12340,12340,12340,12340,1024
|
|
20240103,121600,7870996370,12330,12340,12340,12330,95
|
|
20240103,121500,7869824870,12320,12340,12410,12320,1708
|
|
20240103,121400,7848731530,12330,12330,12340,12330,875
|
|
20240103,121300,7837936770,12330,12310,12330,12310,873
|
|
20240103,121200,7827185040,12320,12330,12330,12310,302
|
|
20240103,121100,7823464150,12320,12320,12330,12320,447
|
|
20240103,121000,7817955950,12320,12320,12330,12320,755
|
|
20240103,120900,7808654240,12320,12330,12340,12300,5093
|
|
20240103,120800,7745882970,12330,12380,12380,12330,12256
|
|
20240103,120700,7594608500,12380,12400,12400,12380,751
|
|
20240103,120600,7585309510,12390,12390,12400,12390,1196
|
|
20240103,120500,7570490870,12380,12400,12400,12380,908
|
|
20240103,120400,7559242520,12390,12390,12400,12390,524
|
|
20240103,120300,7552749650,12400,12400,12400,12390,445
|
|
20240103,120200,7547231680,12400,12410,12410,12390,138
|
|
20240103,120100,7545520120,12390,12390,12390,12390,62
|
|
20240103,120000,7544751940,12380,12380,12390,12380,630
|
|
20240103,115900,7536952440,12380,12390,12390,12380,53
|
|
20240103,115800,7536296000,12380,12390,12390,12380,1072
|
|
20240103,115700,7523024420,12390,12420,12420,12390,1855
|
|
20240103,115600,7500002530,12420,12410,12420,12410,292
|
|
20240103,115500,7496375910,12410,12390,12410,12390,402
|
|
20240103,115400,7491390620,12390,12390,12390,12390,170
|
|
20240103,115300,7489284320,12390,12390,12400,12390,578
|
|
20240103,115200,7482121570,12390,12370,12390,12370,290
|
|
20240103,115100,7478530600,12380,12360,12380,12360,1698
|
|
20240103,115000,7457540230,12370,12400,12400,12370,4298
|
|
20240103,114900,7404318430,12410,12410,12410,12410,1197
|
|
20240103,114800,7389463660,12410,12420,12420,12400,1179
|
|
20240103,114700,7374834470,12420,12400,12420,12390,4989
|
|
20240103,114600,7312968530,12400,12430,12430,12400,5027
|
|
20240103,114500,7250538040,12430,12430,12430,12420,575
|
|
20240103,114400,7243395990,12430,12450,12450,12430,4813
|
|
20240103,114300,7183557340,12450,12460,12460,12450,9504
|
|
20240103,114200,7065230430,12460,12460,12460,12460,582
|
|
20240103,114100,7057978710,12460,12470,12470,12460,400
|
|
20240103,114000,7052994430,12470,12480,12480,12460,1693
|
|
20240103,113900,7031899530,12480,12460,12480,12460,63
|
|
20240103,113800,7031114330,12460,12490,12490,12460,3090
|
|
20240103,113700,6992575090,12490,12490,12490,12480,637
|
|
20240103,113600,6984620150,12490,12490,12490,12480,81
|
|
20240103,113500,6983608760,12480,12500,12500,12480,935
|
|
20240103,113400,6971938530,12500,12490,12500,12490,189
|
|
20240103,113300,6969577840,12510,12510,12510,12510,11
|
|
20240103,113200,6969440230,12510,12530,12530,12490,383
|
|
20240103,113100,6964651730,12530,12520,12540,12480,948
|
|
20240103,113000,6952783180,12520,12490,12520,12490,616
|
|
20240103,112900,6945085140,12490,12480,12490,12480,106
|
|
20240103,112800,6943761880,12490,12470,12490,12470,590
|
|
20240103,112700,6936400580,12480,12480,12490,12470,1129
|
|
20240103,112600,6922313740,12490,12490,12490,12460,63
|
|
20240103,112500,6921527600,12470,12460,12470,12460,657
|
|
20240103,112400,6913338480,12470,12470,12470,12460,486
|
|
20240103,112300,6907278420,12460,12460,12470,12460,276
|
|
20240103,112200,6903838210,12460,12460,12470,12460,714
|
|
20240103,112100,6894936280,12460,12470,12470,12460,756
|
|
20240103,112000,6885511920,12460,12470,12470,12460,2343
|
|
20240103,111900,6856317630,12470,12470,12470,12460,1159
|
|
20240103,111800,6841870320,12470,12470,12470,12470,252
|
|
20240103,111700,6838727880,12470,12490,12490,12470,1097
|
|
20240103,111600,6825040110,12480,12480,12490,12480,593
|
|
20240103,111500,6817639140,12480,12480,12480,12470,89
|
|
20240103,111400,6816528930,12470,12480,12490,12470,702
|
|
20240103,111300,6807769660,12490,12490,12490,12480,511
|
|
20240103,111200,6801389460,12490,12500,12500,12490,1210
|
|
20240103,111100,6786265240,12500,12510,12510,12500,1889
|
|
20240103,111000,6762641170,12520,12540,12540,12520,1234
|
|
20240103,110900,6747183260,12530,12520,12530,12520,1125
|
|
20240103,110800,6733091090,12530,12530,12530,12520,454
|
|
20240103,110700,6727402610,12530,12540,12540,12530,79
|
|
20240103,110600,6726412320,12540,12560,12560,12540,1396
|
|
20240103,110500,6708891920,12560,12550,12560,12550,235
|
|
20240103,110400,6705942380,12560,12550,12560,12550,514
|
|
20240103,110300,6699491140,12550,12560,12560,12550,305
|
|
20240103,110200,6695661600,12560,12560,12570,12550,360
|
|
20240103,110100,6691139010,12550,12560,12560,12540,1608
|
|
20240103,110000,6670958510,12540,12560,12560,12530,441
|
|
20240103,105900,6665429930,12570,12540,12580,12540,1164
|
|
20240103,105800,6650810650,12560,12550,12560,12540,351
|
|
20240103,105700,6646406150,12560,12560,12560,12560,0
|
|
20240103,105600,6646406150,12560,12530,12560,12520,111
|
|
20240103,105500,6645016380,12520,12540,12560,12520,1075
|
|
20240103,105400,6631553230,12550,12550,12550,12550,124
|
|
20240103,105300,6629997030,12550,12550,12550,12550,21
|
|
20240103,105200,6629733480,12550,12520,12550,12520,1030
|
|
20240103,105100,6616818740,12520,12530,12530,12510,924
|
|
20240103,105000,6605250560,12520,12520,12530,12520,1358
|
|
20240103,104900,6588245370,12530,12520,12530,12520,176
|
|
20240103,104800,6586041790,12520,12510,12520,12500,954
|
|
20240103,104700,6574113880,12520,12520,12520,12510,375
|
|
20240103,104600,6569420160,12520,12520,12530,12520,393
|
|
20240103,104500,6564497350,12530,12550,12550,12520,1316
|
|
20240103,104400,6548005910,12540,12550,12550,12540,915
|
|
20240103,104300,6536530940,12550,12580,12580,12540,2774
|
|
20240103,104200,6501720150,12600,12610,12610,12580,3777
|
|
20240103,104100,6454129880,12610,12560,12610,12560,468
|
|
20240103,104000,6448237970,12560,12560,12570,12550,717
|
|
20240103,103900,6439229370,12560,12570,12570,12550,168
|
|
20240103,103800,6437118900,12550,12550,12570,12550,2200
|
|
20240103,103700,6409507470,12550,12540,12550,12530,178
|
|
20240103,103600,6407273920,12540,12560,12570,12540,392
|
|
20240103,103500,6402357940,12570,12540,12570,12540,1208
|
|
20240103,103400,6387196500,12540,12520,12540,12520,423
|
|
20240103,103300,6381895630,12520,12520,12530,12520,335
|
|
20240103,103200,6377700280,12520,12530,12530,12520,247
|
|
20240103,103100,6374607300,12540,12540,12540,12540,5
|
|
20240103,103000,6374544600,12550,12550,12550,12550,105
|
|
20240103,102900,6373226850,12550,12560,12560,12510,90
|
|
20240103,102800,6372100220,12560,12510,12560,12490,2435
|
|
20240103,102700,6341616800,12520,12520,12520,12520,300
|
|
20240103,102600,6337860800,12520,12540,12540,12520,469
|
|
20240103,102500,6331984510,12530,12530,12540,12510,1815
|
|
20240103,102400,6309245900,12530,12510,12530,12500,2293
|
|
20240103,102300,6280542850,12510,12500,12510,12500,984
|
|
20240103,102200,6268238250,12510,12480,12510,12480,877
|
|
20240103,102100,6257281050,12450,12460,12480,12450,498
|
|
20240103,102000,6251076730,12460,12440,12460,12440,1798
|
|
20240103,101900,6228686960,12440,12440,12440,12430,444
|
|
20240103,101800,6223163920,12440,12460,12460,12440,354
|
|
20240103,101700,6218759710,12460,12480,12480,12460,78
|
|
20240103,101600,6217787710,12460,12460,12460,12460,256
|
|
20240103,101500,6214597950,12460,12460,12460,12460,56
|
|
20240103,101400,6213900190,12520,12460,12530,12460,3816
|
|
20240103,101300,6166227660,12470,12470,12470,12420,312
|
|
20240103,101200,6162339060,12420,12450,12450,12410,1601
|
|
20240103,101100,6142433290,12450,12470,12470,12410,356
|
|
20240103,101000,6138010370,12420,12430,12470,12410,845
|
|
20240103,100900,6127499080,12430,12430,12440,12400,2208
|
|
20240103,100800,6100070440,12410,12410,12440,12400,2269
|
|
20240103,100700,6071911960,12440,12420,12440,12410,1068
|
|
20240103,100600,6058651460,12420,12450,12460,12420,4957
|
|
20240103,100500,5997043960,12450,12450,12460,12440,4011
|
|
20240103,100400,5947103440,12460,12470,12480,12460,1081
|
|
20240103,100300,5933628450,12470,12480,12500,12450,2819
|
|
20240103,100200,5898478300,12480,12480,12490,12460,1944
|
|
20240103,100100,5874223820,12480,12480,12510,12460,8150
|
|
20240103,100000,5772515250,12480,12480,12490,12470,3753
|
|
20240103,095900,5725696490,12490,12510,12510,12480,6843
|
|
20240103,095800,5640241370,12510,12510,12520,12510,670
|
|
20240103,095700,5631859150,12510,12510,12520,12500,1179
|
|
20240103,095600,5617101780,12500,12500,12510,12500,2665
|
|
20240103,095500,5583787120,12500,12510,12510,12500,1284
|
|
20240103,095400,5567734160,12500,12520,12520,12500,537
|
|
20240103,095300,5561018070,12520,12520,12520,12500,1124
|
|
20240103,095200,5546960250,12510,12530,12530,12510,193
|
|
20240103,095100,5544543750,12500,12510,12530,12500,455
|
|
20240103,095000,5538855020,12520,12510,12530,12500,567
|
|
20240103,094900,5531766110,12520,12510,12570,12490,1849
|
|
20240103,094800,5508609230,12520,12510,12520,12490,948
|
|
20240103,094700,5496758440,12510,12500,12510,12490,524
|
|
20240103,094600,5490208620,12510,12500,12510,12490,853
|
|
20240103,094500,5479545980,12500,12510,12510,12500,1564
|
|
20240103,094400,5459994470,12500,12510,12520,12500,1536
|
|
20240103,094300,5440783250,12510,12530,12530,12500,1302
|
|
20240103,094200,5424497990,12520,12520,12530,12510,602
|
|
20240103,094100,5416962140,12520,12510,12530,12500,2825
|
|
20240103,094000,5381622090,12500,12490,12520,12480,1300
|
|
20240103,093900,5365373420,12520,12490,12520,12480,2308
|
|
20240103,093800,5336543100,12490,12490,12510,12480,1407
|
|
20240103,093700,5318968510,12490,12510,12520,12490,7776
|
|
20240103,093600,5221765170,12510,12510,12530,12510,1648
|
|
20240103,093500,5201145190,12530,12550,12550,12510,1447
|
|
20240103,093400,5183023930,12540,12520,12550,12510,1689
|
|
20240103,093300,5161883310,12510,12540,12550,12510,1654
|
|
20240103,093200,5141177920,12530,12500,12530,12500,2599
|
|
20240103,093100,5108653830,12500,12530,12530,12490,11337
|
|
20240103,093000,4966871350,12530,12560,12580,12520,7408
|
|
20240103,092900,4873932940,12570,12600,12620,12570,7860
|
|
20240103,092800,4774972830,12620,12640,12650,12610,2456
|
|
20240103,092700,4743969370,12640,12670,12670,12620,1511
|
|
20240103,092600,4724845860,12670,12680,12700,12660,1480
|
|
20240103,092500,4706068730,12680,12600,12680,12580,4296
|
|
20240103,092400,4651840110,12620,12600,12630,12580,2606
|
|
20240103,092300,4618977950,12600,12590,12640,12580,4105
|
|
20240103,092200,4567327120,12590,12650,12650,12590,10301
|
|
20240103,092100,4437461710,12650,12700,12700,12630,4277
|
|
20240103,092000,4383367270,12660,12730,12730,12660,1811
|
|
20240103,091900,4360409010,12730,12630,12730,12610,22290
|
|
20240103,091800,4077810210,12670,12700,12700,12600,12877
|
|
20240103,091700,3915000040,12680,12760,12790,12680,4382
|
|
20240103,091600,3859251380,12800,12840,12840,12700,6913
|
|
20240103,091500,3770875090,12840,12780,12850,12710,9742
|
|
20240103,091400,3646148580,12750,12600,12770,12580,5109
|
|
20240103,091300,3581364010,12580,12590,12630,12580,4814
|
|
20240103,091200,3520700230,12600,12610,12660,12600,3550
|
|
20240103,091100,3475948370,12600,12690,12690,12600,16870
|
|
20240103,091000,3262714760,12670,12520,12690,12510,7773
|
|
20240103,090900,3165124400,12520,12540,12580,12490,5940
|
|
20240103,090800,3090735530,12490,12690,12690,12470,18723
|
|
20240103,090700,2855728300,12690,12770,12770,12640,25718
|
|
20240103,090600,2528740430,12770,12900,12900,12750,35427
|
|
20240103,090500,2074162320,12900,12920,12970,12900,14953
|
|
20240103,090400,1880805900,12930,13000,13000,12910,23638
|
|
20240103,090300,1574541840,13000,12940,13070,12940,28024
|
|
20240103,090200,1209531310,12930,13060,13060,12890,20070
|
|
20240103,090100,949306740,13000,12900,13100,12850,55943
|
|
20240103,090000,221364120,12900,12700,12920,12700,16671
|