597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,195300,1940646980,21100,21100,21100,21100,0
|
|
20240102,195200,1940646980,21100,21100,21100,21100,0
|
|
20240102,195100,1940646980,21100,21100,21100,21100,0
|
|
20240102,195000,1940646980,21100,21100,21100,21100,0
|
|
20240102,194900,1940646980,21100,21100,21100,21100,0
|
|
20240102,194800,1940646980,21100,21100,21100,21100,0
|
|
20240102,194700,1940646980,21100,21100,21100,21100,0
|
|
20240102,194600,1940646980,21100,21100,21100,21100,0
|
|
20240102,194500,1940646980,21100,21100,21100,21100,0
|
|
20240102,194400,1940646980,21100,21100,21100,21100,0
|
|
20240102,194300,1940646980,21100,21100,21100,21100,0
|
|
20240102,194200,1940646980,21100,21100,21100,21100,0
|
|
20240102,194100,1940646980,21100,21100,21100,21100,0
|
|
20240102,194000,1940646980,21100,21100,21100,21100,0
|
|
20240102,193900,1940646980,21100,21100,21100,21100,0
|
|
20240102,193800,1940646980,21100,21100,21100,21100,0
|
|
20240102,193700,1940646980,21100,21100,21100,21100,0
|
|
20240102,193600,1940646980,21100,21100,21100,21100,0
|
|
20240102,193500,1940646980,21100,21100,21100,21100,0
|
|
20240102,193400,1940646980,21100,21100,21100,21100,0
|
|
20240102,193300,1940646980,21100,21100,21100,21100,0
|
|
20240102,193200,1940646980,21100,21100,21100,21100,0
|
|
20240102,193100,1940646980,21100,21100,21100,21100,0
|
|
20240102,193000,1940646980,21100,21100,21100,21100,0
|
|
20240102,192900,1940646980,21100,21100,21100,21100,0
|
|
20240102,192800,1940646980,21100,21100,21100,21100,0
|
|
20240102,192700,1940646980,21100,21100,21100,21100,0
|
|
20240102,192600,1940646980,21100,21100,21100,21100,0
|
|
20240102,192500,1940646980,21100,21100,21100,21100,0
|
|
20240102,192400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,192300,1940646980,21100,21100,21100,21100,0
|
|
20240102,192200,1940646980,21100,21100,21100,21100,0
|
|
20240102,192100,1940646980,21100,21100,21100,21100,0
|
|
20240102,192000,1940646980,21100,21100,21100,21100,0
|
|
20240102,191900,1940646980,21100,21100,21100,21100,0
|
|
20240102,191800,1940646980,21100,21100,21100,21100,0
|
|
20240102,191700,1940646980,21100,21100,21100,21100,0
|
|
20240102,191600,1940646980,21100,21100,21100,21100,0
|
|
20240102,191500,1940646980,21100,21100,21100,21100,0
|
|
20240102,191400,1940646980,21100,21100,21100,21100,0
|
|
20240102,191300,1940646980,21100,21100,21100,21100,0
|
|
20240102,191200,1940646980,21100,21100,21100,21100,0
|
|
20240102,191100,1940646980,21100,21100,21100,21100,0
|
|
20240102,191000,1940646980,21100,21100,21100,21100,0
|
|
20240102,190900,1940646980,21100,21100,21100,21100,0
|
|
20240102,190800,1940646980,21100,21100,21100,21100,0
|
|
20240102,190700,1940646980,21100,21100,21100,21100,0
|
|
20240102,190600,1940646980,21100,21100,21100,21100,0
|
|
20240102,190500,1940646980,21100,21100,21100,21100,0
|
|
20240102,190400,1940646980,21100,21100,21100,21100,0
|
|
20240102,190300,1940646980,21100,21100,21100,21100,0
|
|
20240102,190200,1940646980,21100,21100,21100,21100,0
|
|
20240102,190100,1940646980,21100,21100,21100,21100,0
|
|
20240102,190000,1940646980,21100,21100,21100,21100,0
|
|
20240102,185900,1940646980,21100,21100,21100,21100,0
|
|
20240102,185800,1940646980,21100,21100,21100,21100,0
|
|
20240102,185700,1940646980,21100,21100,21100,21100,0
|
|
20240102,185600,1940646980,21100,21100,21100,21100,0
|
|
20240102,185500,1940646980,21100,21100,21100,21100,0
|
|
20240102,185400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,185300,1940646980,21100,21100,21100,21100,0
|
|
20240102,185200,1940646980,21100,21100,21100,21100,0
|
|
20240102,185100,1940646980,21100,21100,21100,21100,0
|
|
20240102,185000,1940646980,21100,21100,21100,21100,0
|
|
20240102,184900,1940646980,21100,21100,21100,21100,0
|
|
20240102,184800,1940646980,21100,21100,21100,21100,0
|
|
20240102,184700,1940646980,21100,21100,21100,21100,0
|
|
20240102,184600,1940646980,21100,21100,21100,21100,0
|
|
20240102,184500,1940646980,21100,21100,21100,21100,0
|
|
20240102,184400,1940646980,21100,21100,21100,21100,0
|
|
20240102,184300,1940646980,21100,21100,21100,21100,0
|
|
20240102,184200,1940646980,21100,21100,21100,21100,0
|
|
20240102,184100,1940646980,21100,21100,21100,21100,0
|
|
20240102,184000,1940646980,21100,21100,21100,21100,0
|
|
20240102,183900,1940646980,21100,21100,21100,21100,0
|
|
20240102,183800,1940646980,21100,21100,21100,21100,0
|
|
20240102,183700,1940646980,21100,21100,21100,21100,0
|
|
20240102,183600,1940646980,21100,21100,21100,21100,0
|
|
20240102,183500,1940646980,21100,21100,21100,21100,0
|
|
20240102,183400,1940646980,21100,21100,21100,21100,0
|
|
20240102,183300,1940646980,21100,21100,21100,21100,0
|
|
20240102,183200,1940646980,21100,21100,21100,21100,0
|
|
20240102,183100,1940646980,21100,21100,21100,21100,0
|
|
20240102,183000,1940646980,21100,21100,21100,21100,0
|
|
20240102,182900,1940646980,21100,21100,21100,21100,0
|
|
20240102,182800,1940646980,21100,21100,21100,21100,0
|
|
20240102,182700,1940646980,21100,21100,21100,21100,0
|
|
20240102,182600,1940646980,21100,21100,21100,21100,0
|
|
20240102,182500,1940646980,21100,21100,21100,21100,0
|
|
20240102,182400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,182300,1940646980,21100,21100,21100,21100,0
|
|
20240102,182200,1940646980,21100,21100,21100,21100,0
|
|
20240102,182100,1940646980,21100,21100,21100,21100,0
|
|
20240102,182000,1940646980,21100,21100,21100,21100,0
|
|
20240102,181900,1940646980,21100,21100,21100,21100,0
|
|
20240102,181800,1940646980,21100,21100,21100,21100,0
|
|
20240102,181700,1940646980,21100,21100,21100,21100,0
|
|
20240102,181600,1940646980,21100,21100,21100,21100,0
|
|
20240102,181500,1940646980,21100,21100,21100,21100,0
|
|
20240102,181400,1940646980,21100,21100,21100,21100,0
|
|
20240102,181300,1940646980,21100,21100,21100,21100,0
|
|
20240102,181200,1940646980,21100,21100,21100,21100,0
|
|
20240102,181100,1940646980,21100,21100,21100,21100,0
|
|
20240102,181000,1940646980,21100,21100,21100,21100,0
|
|
20240102,180900,1940646980,21100,21100,21100,21100,0
|
|
20240102,180800,1940646980,21100,21100,21100,21100,0
|
|
20240102,180700,1940646980,21100,21100,21100,21100,0
|
|
20240102,180600,1940646980,21100,21100,21100,21100,0
|
|
20240102,180500,1940646980,21100,21100,21100,21100,0
|
|
20240102,180400,1940646980,21100,21100,21100,21100,0
|
|
20240102,180300,1940646980,21100,21100,21100,21100,0
|
|
20240102,180200,1940646980,21100,21100,21100,21100,0
|
|
20240102,180100,1940646980,21100,21100,21100,21100,0
|
|
20240102,180000,1940646980,21100,21100,21100,21100,0
|
|
20240102,175900,1940646980,21100,21100,21100,21100,0
|
|
20240102,175800,1940646980,21100,21100,21100,21100,0
|
|
20240102,175700,1940646980,21100,21100,21100,21100,0
|
|
20240102,175600,1940646980,21100,21100,21100,21100,0
|
|
20240102,175500,1940646980,21100,21100,21100,21100,0
|
|
20240102,175400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,175300,1940646980,21100,21100,21100,21100,0
|
|
20240102,175200,1940646980,21100,21100,21100,21100,0
|
|
20240102,175100,1940646980,21100,21100,21100,21100,0
|
|
20240102,175000,1940646980,21100,21100,21100,21100,0
|
|
20240102,174900,1940646980,21100,21100,21100,21100,0
|
|
20240102,174800,1940646980,21100,21100,21100,21100,0
|
|
20240102,174700,1940646980,21100,21100,21100,21100,0
|
|
20240102,174600,1940646980,21100,21100,21100,21100,0
|
|
20240102,174500,1940646980,21100,21100,21100,21100,0
|
|
20240102,174400,1940646980,21100,21100,21100,21100,0
|
|
20240102,174300,1940646980,21100,21100,21100,21100,0
|
|
20240102,174200,1940646980,21100,21100,21100,21100,0
|
|
20240102,174100,1940646980,21100,21100,21100,21100,0
|
|
20240102,174000,1940646980,21100,21100,21100,21100,0
|
|
20240102,173900,1940646980,21100,21100,21100,21100,0
|
|
20240102,173800,1940646980,21100,21100,21100,21100,0
|
|
20240102,173700,1940646980,21100,21100,21100,21100,0
|
|
20240102,173600,1940646980,21100,21100,21100,21100,0
|
|
20240102,173500,1940646980,21100,21100,21100,21100,0
|
|
20240102,173400,1940646980,21100,21100,21100,21100,0
|
|
20240102,173300,1940646980,21100,21100,21100,21100,0
|
|
20240102,173200,1940646980,21100,21100,21100,21100,0
|
|
20240102,173100,1940646980,21100,21100,21100,21100,0
|
|
20240102,173000,1940646980,21100,21100,21100,21100,0
|
|
20240102,172900,1940646980,21100,21100,21100,21100,0
|
|
20240102,172800,1940646980,21100,21100,21100,21100,0
|
|
20240102,172700,1940646980,21100,21100,21100,21100,0
|
|
20240102,172600,1940646980,21100,21100,21100,21100,0
|
|
20240102,172500,1940646980,21100,21100,21100,21100,0
|
|
20240102,172400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,172300,1940646980,21100,21100,21100,21100,0
|
|
20240102,172200,1940646980,21100,21100,21100,21100,0
|
|
20240102,172100,1940646980,21100,21100,21100,21100,0
|
|
20240102,172000,1940646980,21100,21100,21100,21100,0
|
|
20240102,171900,1940646980,21100,21100,21100,21100,0
|
|
20240102,171800,1940646980,21100,21100,21100,21100,0
|
|
20240102,171700,1940646980,21100,21100,21100,21100,0
|
|
20240102,171600,1940646980,21100,21100,21100,21100,0
|
|
20240102,171500,1940646980,21100,21100,21100,21100,0
|
|
20240102,171400,1940646980,21100,21100,21100,21100,0
|
|
20240102,171300,1940646980,21100,21100,21100,21100,0
|
|
20240102,171200,1940646980,21100,21100,21100,21100,0
|
|
20240102,171100,1940646980,21100,21100,21100,21100,0
|
|
20240102,171000,1940646980,21100,21100,21100,21100,0
|
|
20240102,170900,1940646980,21100,21100,21100,21100,0
|
|
20240102,170800,1940646980,21100,21100,21100,21100,0
|
|
20240102,170700,1940646980,21100,21100,21100,21100,0
|
|
20240102,170600,1940646980,21100,21100,21100,21100,0
|
|
20240102,170500,1940646980,21100,21100,21100,21100,0
|
|
20240102,170400,1940646980,21100,21100,21100,21100,0
|
|
20240102,170300,1940646980,21100,21100,21100,21100,0
|
|
20240102,170200,1940646980,21100,21100,21100,21100,0
|
|
20240102,170100,1940646980,21100,21100,21100,21100,0
|
|
20240102,170000,1940646980,21100,21100,21100,21100,0
|
|
20240102,165900,1940646980,21100,21100,21100,21100,0
|
|
20240102,165800,1940646980,21100,21100,21100,21100,0
|
|
20240102,165700,1940646980,21100,21100,21100,21100,0
|
|
20240102,165600,1940646980,21100,21100,21100,21100,0
|
|
20240102,165500,1940646980,21100,21100,21100,21100,0
|
|
20240102,165400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,165300,1940646980,21100,21100,21100,21100,0
|
|
20240102,165200,1940646980,21100,21100,21100,21100,0
|
|
20240102,165100,1940646980,21100,21100,21100,21100,0
|
|
20240102,165000,1940646980,21100,21100,21100,21100,0
|
|
20240102,164900,1940646980,21100,21100,21100,21100,0
|
|
20240102,164800,1940646980,21100,21100,21100,21100,0
|
|
20240102,164700,1940646980,21100,21100,21100,21100,0
|
|
20240102,164600,1940646980,21100,21100,21100,21100,0
|
|
20240102,164500,1940646980,21100,21100,21100,21100,0
|
|
20240102,164400,1940646980,21100,21100,21100,21100,0
|
|
20240102,164300,1940646980,21100,21100,21100,21100,0
|
|
20240102,164200,1940646980,21100,21100,21100,21100,0
|
|
20240102,164100,1940646980,21100,21100,21100,21100,0
|
|
20240102,164000,1940646980,21100,21100,21100,21100,0
|
|
20240102,163900,1940646980,21100,21100,21100,21100,0
|
|
20240102,163800,1940646980,21100,21100,21100,21100,0
|
|
20240102,163700,1940646980,21100,21100,21100,21100,0
|
|
20240102,163600,1940646980,21100,21100,21100,21100,0
|
|
20240102,163500,1940646980,21100,21100,21100,21100,0
|
|
20240102,163400,1940646980,21100,21100,21100,21100,0
|
|
20240102,163300,1940646980,21100,21100,21100,21100,0
|
|
20240102,163200,1940646980,21100,21100,21100,21100,0
|
|
20240102,163100,1940646980,21100,21100,21100,21100,0
|
|
20240102,163000,1940646980,21100,21100,21100,21100,0
|
|
20240102,162900,1940646980,21100,21100,21100,21100,0
|
|
20240102,162800,1940646980,21100,21100,21100,21100,0
|
|
20240102,162700,1940646980,21100,21100,21100,21100,0
|
|
20240102,162600,1940646980,21100,21100,21100,21100,0
|
|
20240102,162500,1940646980,21100,21100,21100,21100,0
|
|
20240102,162400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,162300,1940646980,21100,21100,21100,21100,0
|
|
20240102,162200,1940646980,21100,21100,21100,21100,0
|
|
20240102,162100,1940646980,21100,21100,21100,21100,0
|
|
20240102,162000,1940646980,21100,21100,21100,21100,0
|
|
20240102,161900,1940646980,21100,21100,21100,21100,0
|
|
20240102,161800,1940646980,21100,21100,21100,21100,0
|
|
20240102,161700,1940646980,21100,21100,21100,21100,0
|
|
20240102,161600,1940646980,21100,21100,21100,21100,0
|
|
20240102,161500,1940646980,21100,21100,21100,21100,0
|
|
20240102,161400,1940646980,21100,21100,21100,21100,0
|
|
20240102,161300,1940646980,21100,21100,21100,21100,0
|
|
20240102,161200,1940646980,21100,21100,21100,21100,0
|
|
20240102,161100,1940646980,21100,21100,21100,21100,0
|
|
20240102,161000,1940646980,21100,21100,21100,21100,0
|
|
20240102,160900,1940646980,21100,21100,21100,21100,0
|
|
20240102,160800,1940646980,21100,21100,21100,21100,0
|
|
20240102,160700,1940646980,21100,21100,21100,21100,0
|
|
20240102,160600,1940646980,21100,21100,21100,21100,0
|
|
20240102,160500,1940646980,21100,21100,21100,21100,0
|
|
20240102,160400,1940646980,21100,21100,21100,21100,0
|
|
20240102,160300,1940646980,21100,21100,21100,21100,0
|
|
20240102,160200,1940646980,21100,21100,21100,21100,0
|
|
20240102,160100,1940646980,21100,21100,21100,21100,0
|
|
20240102,160000,1940646980,21100,21100,21100,21100,0
|
|
20240102,155900,1940646980,21100,21100,21100,21100,0
|
|
20240102,155800,1940646980,21100,21100,21100,21100,0
|
|
20240102,155700,1940646980,21100,21100,21100,21100,0
|
|
20240102,155600,1940646980,21100,21100,21100,21100,0
|
|
20240102,155500,1940646980,21100,21100,21100,21100,0
|
|
20240102,155400,1940646980,21100,21100,21100,21100,1254
|
|
20240102,155300,1940646980,21100,21100,21100,21100,0
|
|
20240102,155200,1940646980,21100,21100,21100,21100,0
|
|
20240102,155100,1940646980,21100,21100,21100,21100,0
|
|
20240102,155000,1940646980,21100,21100,21100,21100,0
|
|
20240102,154900,1940646980,21100,21100,21100,21100,0
|
|
20240102,154800,1940646980,21100,21100,21100,21100,0
|
|
20240102,154700,1940646980,21100,21100,21100,21100,0
|
|
20240102,154600,1940646980,21100,21100,21100,21100,0
|
|
20240102,154500,1940646980,21100,21100,21100,21100,0
|
|
20240102,154400,1940646980,21100,21100,21100,21100,0
|
|
20240102,154300,1940646980,21100,21100,21100,21100,0
|
|
20240102,154200,1940646980,21100,21100,21100,21100,0
|
|
20240102,154100,1940646980,21100,21100,21100,21100,0
|
|
20240102,154000,1940646980,21100,21100,21100,21100,0
|
|
20240102,153900,1940646980,21100,21100,21100,21100,0
|
|
20240102,153800,1940646980,21100,21100,21100,21100,0
|
|
20240102,153700,1940646980,21100,21100,21100,21100,0
|
|
20240102,153600,1940646980,21100,21100,21100,21100,0
|
|
20240102,153500,1940646980,21100,21100,21100,21100,0
|
|
20240102,153400,1940646980,21100,21100,21100,21100,0
|
|
20240102,153300,1940646980,21100,21100,21100,21100,0
|
|
20240102,153200,1940646980,21100,21100,21100,21100,0
|
|
20240102,153100,1940646980,21100,21100,21100,21100,0
|
|
20240102,153000,1940646980,21100,21100,21100,21100,1254
|
|
20240102,152900,1914187580,21200,21200,21200,21200,0
|
|
20240102,152800,1914187580,21200,21200,21200,21200,0
|
|
20240102,152700,1914187580,21200,21200,21200,21200,0
|
|
20240102,152600,1914187580,21200,21200,21200,21200,0
|
|
20240102,152500,1914187580,21200,21200,21200,21200,0
|
|
20240102,152400,1914187580,21200,21200,21200,21200,0
|
|
20240102,152300,1914187580,21200,21200,21200,21200,0
|
|
20240102,152200,1914187580,21200,21200,21200,21200,0
|
|
20240102,152100,1914187580,21200,21200,21200,21200,0
|
|
20240102,152000,1914187580,21200,21200,21200,21200,0
|
|
20240102,151900,1914187580,21200,21200,21200,21100,802
|
|
20240102,151800,1897226030,21200,21150,21200,21150,351
|
|
20240102,151700,1889798230,21100,21150,21150,21100,101
|
|
20240102,151600,1887662730,21150,21000,21150,21000,912
|
|
20240102,151500,1868431630,20900,21100,21100,20900,1149
|
|
20240102,151400,1844246530,21100,21100,21100,21100,16
|
|
20240102,151300,1843908930,21100,21100,21100,20950,903
|
|
20240102,151200,1824885630,20950,21100,21100,20950,82
|
|
20240102,151100,1823164280,20900,21050,21100,20900,150
|
|
20240102,151000,1820009780,21050,21050,21100,21000,2378
|
|
20240102,150900,1770032780,21050,21100,21100,21000,132
|
|
20240102,150800,1767250730,21100,20900,21100,20900,2551
|
|
20240102,150700,1713710580,20900,20900,20950,20900,37
|
|
20240102,150600,1712937230,20900,20900,20900,20850,222
|
|
20240102,150500,1708298880,20900,20900,20900,20900,286
|
|
20240102,150400,1702321480,20950,20900,20950,20900,31
|
|
20240102,150300,1701673080,20950,20900,20950,20900,44
|
|
20240102,150200,1700753180,20900,20850,20950,20850,60
|
|
20240102,150100,1699499130,20800,20950,20950,20800,934
|
|
20240102,150000,1680029380,20950,21000,21000,20900,60
|
|
20240102,145900,1678772930,20950,21000,21000,20950,150
|
|
20240102,145800,1675623130,20850,20950,21000,20850,3046
|
|
20240102,145700,1611680230,20950,21000,21000,20950,261
|
|
20240102,145600,1606208930,21000,21000,21000,20950,105
|
|
20240102,145500,1604006780,21000,20950,21000,20950,1347
|
|
20240102,145400,1575775130,20950,20900,20950,20800,1506
|
|
20240102,145300,1544307780,20850,20800,20850,20800,1075
|
|
20240102,145200,1521922530,20750,20750,20750,20700,475
|
|
20240102,145100,1512068780,20700,20700,20700,20650,56
|
|
20240102,145000,1510909680,20700,20700,20700,20700,583
|
|
20240102,144900,1498841580,20700,20700,20700,20700,1553
|
|
20240102,144800,1466694480,20700,20600,20700,20600,16
|
|
20240102,144700,1466364780,20700,20600,20700,20600,337
|
|
20240102,144600,1459422180,20600,20550,20600,20550,99
|
|
20240102,144500,1457382830,20550,20550,20550,20550,53
|
|
20240102,144400,1456293680,20600,20650,20650,20600,735
|
|
20240102,144300,1441150180,20650,20650,20650,20650,203
|
|
20240102,144200,1436958230,20650,20650,20650,20600,373
|
|
20240102,144100,1429259180,20650,20650,20650,20650,20
|
|
20240102,144000,1428846180,20650,20650,20650,20600,395
|
|
20240102,143900,1420708380,20650,20650,20650,20600,211
|
|
20240102,143800,1416351430,20650,20600,20650,20600,161
|
|
20240102,143700,1413027030,20650,20650,20650,20600,78
|
|
20240102,143600,1411416730,20650,20600,20650,20550,342
|
|
20240102,143500,1404360080,20600,20600,20600,20600,5
|
|
20240102,143400,1404257080,20650,20650,20650,20600,192
|
|
20240102,143300,1400292330,20650,20550,20650,20550,388
|
|
20240102,143200,1392294780,20550,20550,20600,20550,52
|
|
20240102,143100,1391226130,20600,20600,20600,20600,100
|
|
20240102,143000,1389166130,20600,20500,20600,20500,199
|
|
20240102,142900,1385075580,20550,20550,20550,20550,1
|
|
20240102,142800,1385055030,20500,20500,20500,20500,3
|
|
20240102,142700,1384993530,20500,20500,20500,20500,4
|
|
20240102,142600,1384911530,20500,20500,20500,20500,4
|
|
20240102,142500,1384829530,20500,20500,20500,20500,40
|
|
20240102,142400,1384009530,20500,20450,20500,20450,16
|
|
20240102,142300,1383681830,20450,20500,20500,20450,198
|
|
20240102,142200,1379625230,20500,20500,20500,20500,7
|
|
20240102,142100,1379481730,20450,20450,20450,20450,5
|
|
20240102,142000,1379379480,20450,20450,20450,20450,0
|
|
20240102,141900,1379379480,20450,20350,20450,20350,5
|
|
20240102,141800,1379277330,20350,20350,20350,20350,5
|
|
20240102,141700,1379175580,20350,20450,20450,20350,554
|
|
20240102,141600,1367882880,20500,20500,20500,20500,3
|
|
20240102,141500,1367821380,20500,20550,20550,20500,107
|
|
20240102,141400,1365627430,20500,20550,20550,20500,201
|
|
20240102,141300,1361506380,20550,20550,20550,20550,0
|
|
20240102,141200,1361506380,20550,20500,20550,20500,129
|
|
20240102,141100,1358861830,20550,20500,20550,20500,2
|
|
20240102,141000,1358820780,20550,20500,20550,20500,4
|
|
20240102,140900,1358738730,20500,20550,20550,20500,213
|
|
20240102,140800,1354366830,20550,20600,20600,20550,3002
|
|
20240102,140700,1292593030,20600,20550,20600,20550,1117
|
|
20240102,140600,1269621080,20550,20600,20600,20500,252
|
|
20240102,140500,1264442580,20600,20550,20600,20550,2
|
|
20240102,140400,1264401430,20550,20550,20550,20500,71
|
|
20240102,140300,1262943080,20550,20550,20550,20550,601
|
|
20240102,140200,1250592530,20550,20500,20550,20500,464
|
|
20240102,140100,1241058230,20500,20500,20550,20500,438
|
|
20240102,140000,1232065080,20500,20500,20500,20500,26
|
|
20240102,135900,1231532080,20500,20500,20500,20500,87
|
|
20240102,135800,1229748580,20550,20550,20550,20550,105
|
|
20240102,135700,1227590830,20500,20550,20550,20500,133
|
|
20240102,135600,1224863830,20550,20550,20550,20550,72
|
|
20240102,135500,1223384230,20500,20500,20500,20500,85
|
|
20240102,135400,1221641730,20550,20550,20550,20550,11
|
|
20240102,135300,1221415680,20500,20500,20550,20500,145
|
|
20240102,135200,1218437680,20500,20450,20500,20450,104
|
|
20240102,135100,1216305880,20450,20450,20450,20450,19
|
|
20240102,135000,1215917330,20450,20450,20450,20450,0
|
|
20240102,134900,1215917330,20450,20450,20450,20450,17
|
|
20240102,134800,1215569680,20450,20450,20450,20450,115
|
|
20240102,134700,1213217930,20450,20450,20450,20450,192
|
|
20240102,134600,1209291530,20450,20450,20450,20450,0
|
|
20240102,134500,1209291530,20450,20450,20450,20450,20
|
|
20240102,134400,1208882530,20450,20450,20450,20450,0
|
|
20240102,134300,1208882530,20450,20450,20450,20450,119
|
|
20240102,134200,1206448980,20550,20500,20550,20450,793
|
|
20240102,134100,1190185730,20500,20550,20550,20500,49
|
|
20240102,134000,1189180630,20600,20550,20600,20550,31
|
|
20240102,133900,1188543030,20550,20550,20550,20500,190
|
|
20240102,133800,1184639330,20550,20550,20550,20550,6
|
|
20240102,133700,1184516030,20550,20550,20550,20550,124
|
|
20240102,133600,1181967830,20550,20550,20550,20550,444
|
|
20240102,133500,1172843630,20550,20500,20550,20500,75
|
|
20240102,133400,1171303180,20500,20500,20500,20500,4
|
|
20240102,133300,1171221180,20500,20500,20500,20500,80
|
|
20240102,133200,1169581180,20500,20550,20550,20500,27
|
|
20240102,133100,1169027580,20550,20500,20550,20500,2303
|
|
20240102,133000,1121757580,20450,20450,20500,20450,1070
|
|
20240102,132900,1099860280,20450,20400,20450,20400,172
|
|
20240102,132800,1096343930,20400,20400,20450,20400,106
|
|
20240102,132700,1094181480,20350,20450,20450,20350,11
|
|
20240102,132600,1093957280,20350,20450,20450,20350,263
|
|
20240102,132500,1088580730,20450,20450,20450,20450,51
|
|
20240102,132400,1087537780,20350,20450,20450,20350,38
|
|
20240102,132300,1086762480,20450,20450,20450,20450,165
|
|
20240102,132200,1083388230,20450,20350,20450,20350,95
|
|
20240102,132100,1081451980,20450,20450,20450,20450,0
|
|
20240102,132000,1081451980,20450,20350,20450,20350,250
|
|
20240102,131900,1076341280,20450,20450,20450,20450,6
|
|
20240102,131800,1076218580,20450,20350,20450,20350,15
|
|
20240102,131700,1075913230,20350,20350,20450,20350,206
|
|
20240102,131600,1071712080,20350,20350,20400,20350,73
|
|
20240102,131500,1070224030,20350,20400,20400,20350,51
|
|
20240102,131400,1069183680,20400,20350,20400,20350,41
|
|
20240102,131300,1068348280,20350,20400,20400,20350,50
|
|
20240102,131200,1067330280,20400,20450,20450,20400,13
|
|
20240102,131100,1067065030,20350,20450,20450,20350,22
|
|
20240102,131000,1066616930,20450,20450,20450,20450,147
|
|
20240102,130900,1063610780,20350,20400,20400,20350,256
|
|
20240102,130800,1058389380,20400,20350,20400,20350,306
|
|
20240102,130700,1052147230,20400,20400,20400,20350,110
|
|
20240102,130600,1049907630,20400,20400,20400,20350,204
|
|
20240102,130500,1045756080,20350,20400,20400,20350,270
|
|
20240102,130400,1040248780,20350,20450,20450,20350,381
|
|
20240102,130300,1032468880,20450,20450,20450,20350,198
|
|
20240102,130200,1028432280,20400,20400,20400,20400,972
|
|
20240102,130100,1008603480,20350,20250,20350,20250,1026
|
|
20240102,130000,987726280,20300,20250,20300,20250,101
|
|
20240102,125900,985676030,20250,20250,20250,20250,43
|
|
20240102,125800,984805280,20250,20250,20250,20250,0
|
|
20240102,125700,984805280,20250,20300,20300,20250,70
|
|
20240102,125600,983385030,20250,20250,20250,20250,0
|
|
20240102,125500,983385030,20250,20250,20250,20250,23
|
|
20240102,125400,982919280,20350,20350,20350,20350,147
|
|
20240102,125300,979927830,20200,20150,20350,20150,22
|
|
20240102,125200,979484280,20150,20200,20200,20000,623
|
|
20240102,125100,966954530,20350,20200,20350,20200,167
|
|
20240102,125000,963559230,20300,20300,20300,20300,324
|
|
20240102,124900,956982030,20350,20300,20350,20300,23
|
|
20240102,124800,956515080,20300,20350,20350,20300,162
|
|
20240102,124700,953218680,20300,20300,20300,20300,14
|
|
20240102,124600,952934480,20350,20300,20350,20300,1133
|
|
20240102,124500,929931930,20350,20300,20350,20300,146
|
|
20240102,124400,926968080,20200,20250,20300,20200,133
|
|
20240102,124300,924275430,20250,20250,20250,20250,0
|
|
20240102,124200,924275430,20250,20250,20250,20250,26
|
|
20240102,124100,923748930,20250,20250,20250,20250,32
|
|
20240102,124000,923100930,20250,20200,20250,20200,8
|
|
20240102,123900,922938980,20200,20200,20200,20200,151
|
|
20240102,123800,919888780,20100,20100,20100,20100,19
|
|
20240102,123700,919506880,20100,20100,20100,20100,10
|
|
20240102,123600,919305880,20100,20100,20100,20100,21
|
|
20240102,123500,918883780,20200,20200,20200,20200,235
|
|
20240102,123400,914136780,20100,20100,20100,20100,18
|
|
20240102,123300,913774980,20100,20100,20100,20100,1
|
|
20240102,123200,913754880,20200,20150,20200,20100,309
|
|
20240102,123100,907517780,20150,20150,20150,20150,125
|
|
20240102,123000,904999030,20150,20150,20150,20150,18
|
|
20240102,122900,904636330,20150,20150,20150,20150,13
|
|
20240102,122800,904374380,20100,20100,20100,20100,2
|
|
20240102,122700,904334180,20100,20100,20100,20100,28
|
|
20240102,122600,903771380,20100,20100,20100,20100,1
|
|
20240102,122500,903751280,20100,20050,20100,20050,114
|
|
20240102,122400,901459930,20050,20050,20050,20050,18
|
|
20240102,122300,901099030,20050,20050,20050,20050,0
|
|
20240102,122200,901099030,20050,20050,20050,20050,20
|
|
20240102,122100,900698030,20050,20050,20150,20050,29
|
|
20240102,122000,900116480,20050,20050,20050,20050,1
|
|
20240102,121900,900096430,20050,20050,20050,20050,20
|
|
20240102,121800,899695430,20050,20050,20050,20050,150
|
|
20240102,121700,896687930,20050,20050,20050,20050,14
|
|
20240102,121600,896407230,20150,20200,20200,20150,307
|
|
20240102,121500,890214630,20200,20200,20200,20200,69
|
|
20240102,121400,888820830,20200,20200,20200,20200,1
|
|
20240102,121300,888800630,20200,20250,20250,20200,92
|
|
20240102,121200,886941530,20300,20300,20300,20300,0
|
|
20240102,121100,886941530,20300,20350,20350,20300,216
|
|
20240102,121000,882556530,20400,20400,20400,20350,206
|
|
20240102,120900,878354230,20400,20400,20400,20300,66
|
|
20240102,120800,877009630,20350,20300,20350,20300,10
|
|
20240102,120700,876806180,20400,20300,20400,20300,151
|
|
20240102,120600,873730780,20450,20400,20450,20400,100
|
|
20240102,120500,871686230,20450,20400,20450,20300,33
|
|
20240102,120400,871014180,20400,20350,20450,20350,217
|
|
20240102,120300,866587130,20400,20300,20400,20300,164
|
|
20240102,120200,863243830,20400,20400,20400,20400,1
|
|
20240102,120100,863223430,20400,20400,20400,20300,40
|
|
20240102,120000,862407530,20400,20350,20400,20300,298
|
|
20240102,115900,856343480,20350,20350,20350,20350,80
|
|
20240102,115800,854715480,20350,20400,20400,20350,251
|
|
20240102,115700,849606130,20350,20350,20350,20350,19
|
|
20240102,115600,849219480,20350,20400,20400,20350,51
|
|
20240102,115500,848179830,20400,20350,20400,20350,115
|
|
20240102,115400,845833930,20400,20350,20400,20350,101
|
|
20240102,115300,843778030,20400,20400,20400,20400,1
|
|
20240102,115200,843757630,20300,20250,20300,20250,23
|
|
20240102,115100,843290930,20400,20350,20400,20350,659
|
|
20240102,115000,829861830,20350,20200,20350,20200,47
|
|
20240102,114900,828907930,20350,20350,20350,20350,82
|
|
20240102,114800,827239230,20300,20300,20350,20300,240
|
|
20240102,114700,822359930,20300,20350,20350,20300,242
|
|
20240102,114600,817447280,20300,20300,20350,20300,64
|
|
20240102,114500,816145580,20350,20350,20350,20350,18
|
|
20240102,114400,815779280,20350,20150,20350,20150,56
|
|
20240102,114300,814645730,20300,20150,20300,20150,5311
|
|
20240102,114200,707184080,20000,20000,20050,20000,45
|
|
20240102,114100,706283230,20000,20000,20000,20000,50
|
|
20240102,114000,705283230,20000,20000,20100,20000,34
|
|
20240102,113900,704602730,20100,20100,20100,20100,0
|
|
20240102,113800,704602730,20100,20100,20100,20100,235
|
|
20240102,113700,699879230,20000,20000,20000,20000,23
|
|
20240102,113600,699419230,20000,20000,20000,20000,21
|
|
20240102,113500,698999230,20000,20000,20000,20000,200
|
|
20240102,113400,694999230,20000,20000,20000,20000,159
|
|
20240102,113300,691819230,20000,20000,20000,20000,33
|
|
20240102,113200,691159230,20000,20000,20000,20000,0
|
|
20240102,113100,691159230,20000,20000,20000,20000,16
|
|
20240102,113000,690839230,20000,20000,20000,20000,1
|
|
20240102,112900,690819230,20000,20000,20000,20000,233
|
|
20240102,112800,686159230,19990,20000,20000,19990,334
|
|
20240102,112700,679479310,20050,20050,20050,20050,288
|
|
20240102,112600,673704910,20050,20100,20100,20050,73
|
|
20240102,112500,672238810,20100,20100,20100,20100,114
|
|
20240102,112400,669947410,20200,20200,20200,20200,0
|
|
20240102,112300,669947410,20200,20050,20200,20050,35
|
|
20240102,112200,669242810,20200,20050,20200,20050,469
|
|
20240102,112100,659771410,20200,20100,20200,20050,79
|
|
20240102,112000,658182060,20050,20100,20100,20050,327
|
|
20240102,111900,651610360,20150,20150,20150,20150,406
|
|
20240102,111800,643429460,20150,20150,20150,20150,5
|
|
20240102,111700,643328710,20150,20200,20200,20150,28
|
|
20240102,111600,642763510,20250,20250,20250,20250,145
|
|
20240102,111500,639827260,20250,20150,20250,20150,244
|
|
20240102,111400,634887960,20150,20150,20250,20150,10
|
|
20240102,111300,634686210,20200,20200,20250,20200,161
|
|
20240102,111200,631433260,20150,20100,20150,20100,42
|
|
20240102,111100,630588860,20100,20100,20100,20100,2
|
|
20240102,111000,630548660,20100,20150,20150,20100,215
|
|
20240102,110900,626222110,20150,20200,20200,20150,487
|
|
20240102,110800,616408810,20200,20250,20300,20150,533
|
|
20240102,110700,605626110,20250,20300,20400,20250,664
|
|
20240102,110600,592135210,20350,20350,20400,20350,338
|
|
20240102,110500,585248560,20350,20400,20400,20350,367
|
|
20240102,110400,577775010,20400,20350,20400,20300,133
|
|
20240102,110300,575069360,20350,20300,20400,20300,415
|
|
20240102,110200,566624160,20350,20350,20400,20300,968
|
|
20240102,110100,546930910,20300,20150,20350,20150,292
|
|
20240102,110000,541015260,20200,20100,20200,20100,798
|
|
20240102,105900,524899060,20100,19940,20200,19940,3924
|
|
20240102,105800,446400860,19950,19950,19950,19930,203
|
|
20240102,105700,442353390,19950,19930,19950,19930,240
|
|
20240102,105600,437568350,19930,19930,19930,19890,204
|
|
20240102,105500,433505470,19900,19930,19930,19900,286
|
|
20240102,105400,427807140,19930,19900,19930,19900,1552
|
|
20240102,105300,396901930,19890,19880,19890,19830,481
|
|
20240102,105200,387337990,19880,19870,19900,19820,766
|
|
20240102,105100,372108120,19870,19800,19870,19800,240
|
|
20240102,105000,367343890,19800,19760,19800,19750,370
|
|
20240102,104900,360023540,19800,19750,19800,19750,358
|
|
20240102,104800,352946470,19750,19700,19760,19700,207
|
|
20240102,104700,348861840,19710,19640,19710,19640,468
|
|
20240102,104600,339638430,19700,19700,19700,19700,127
|
|
20240102,104500,337136530,19640,19710,19710,19640,51
|
|
20240102,104400,336132510,19720,19580,19720,19580,1305
|
|
20240102,104300,310511670,19500,19520,19580,19500,325
|
|
20240102,104200,304168480,19550,19600,19600,19520,90
|
|
20240102,104100,302409030,19510,19510,19510,19510,50
|
|
20240102,104000,301433530,19510,19610,19620,19510,34
|
|
20240102,103900,300766760,19590,19590,19590,19500,67
|
|
20240102,103800,299456070,19590,19500,19590,19500,57
|
|
20240102,103700,298341420,19500,19500,19500,19430,49
|
|
20240102,103600,297387040,19500,19630,19630,19500,1491
|
|
20240102,103500,268304960,19630,19510,19630,19510,21
|
|
20240102,103400,267895130,19590,19520,19590,19500,144
|
|
20240102,103300,265078890,19510,19610,19610,19500,330
|
|
20240102,103200,258623730,19680,19670,19680,19620,238
|
|
20240102,103100,253951940,19680,19620,19710,19620,350
|
|
20240102,103000,247057470,19700,19720,19720,19700,190
|
|
20240102,102900,243312760,19620,19610,19620,19610,65
|
|
20240102,102800,242037610,19730,19610,19730,19610,282
|
|
20240102,102700,236478880,19750,19550,19750,19550,31
|
|
20240102,102600,235869390,19550,19580,19580,19550,61
|
|
20240102,102500,234675820,19580,19580,19580,19550,102
|
|
20240102,102400,232679860,19570,19570,19570,19450,41
|
|
20240102,102300,231880010,19570,19560,19570,19560,34
|
|
20240102,102200,231214650,19580,19430,19580,19430,48
|
|
20240102,102100,230277160,19400,19400,19610,19400,57
|
|
20240102,102000,229164220,19370,19410,19660,19360,78
|
|
20240102,101900,227643970,19680,19430,19680,19430,47
|
|
20240102,101800,226730100,19340,19430,19430,19250,54
|
|
20240102,101700,225686370,19430,19250,19430,19210,186
|
|
20240102,101600,222086140,19400,19450,19450,19260,2016
|
|
20240102,101500,183065050,19450,19660,19790,19440,708
|
|
20240102,101400,169233330,19660,19690,19800,19520,793
|
|
20240102,101300,153645660,19690,19720,19730,19690,353
|
|
20240102,101200,146687770,19840,19850,19850,19710,133
|
|
20240102,101100,144062330,19820,19920,19920,19660,600
|
|
20240102,101000,132231450,19920,19890,19920,19890,854
|
|
20240102,100900,115220480,19890,19890,19890,19750,187
|
|
20240102,100800,111501870,19820,19860,19860,19810,315
|
|
20240102,100700,105252240,19890,19930,19930,19890,847
|
|
20240102,100600,88378490,19920,19920,19920,19890,754
|
|
20240102,100500,73361410,19900,19840,19900,19840,548
|
|
20240102,100400,62461210,19840,19700,19840,19700,377
|
|
20240102,100300,55008580,19620,19620,19700,19610,1192
|
|
20240102,100200,31560260,19610,19610,19610,19610,85
|
|
20240102,100100,29893410,19670,19690,19690,19610,498
|
|
20240102,100000,20123110,19690,19690,19690,19620,1022
|