667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,200300,1039641410,13100,13100,13100,13100,0
|
|
20240108,200200,1039641410,13100,13100,13100,13100,0
|
|
20240108,200100,1039641410,13100,13100,13100,13100,0
|
|
20240108,200000,1039641410,13100,13100,13100,13100,0
|
|
20240108,195900,1039641410,13100,13100,13100,13100,0
|
|
20240108,195800,1039641410,13100,13100,13100,13100,0
|
|
20240108,195700,1039641410,13100,13100,13100,13100,0
|
|
20240108,195600,1039641410,13100,13100,13100,13100,0
|
|
20240108,195500,1039641410,13100,13100,13100,13100,0
|
|
20240108,195400,1039641410,13100,13100,13100,13100,0
|
|
20240108,195300,1039641410,13100,13100,13100,13100,0
|
|
20240108,195200,1039641410,13100,13100,13100,13100,0
|
|
20240108,195100,1039641410,13100,13100,13100,13100,0
|
|
20240108,195000,1039641410,13100,13100,13100,13100,0
|
|
20240108,194900,1039641410,13100,13100,13100,13100,0
|
|
20240108,194800,1039641410,13100,13100,13100,13100,0
|
|
20240108,194700,1039641410,13100,13100,13100,13100,0
|
|
20240108,194600,1039641410,13100,13100,13100,13100,0
|
|
20240108,194500,1039641410,13100,13100,13100,13100,0
|
|
20240108,194400,1039641410,13100,13100,13100,13100,0
|
|
20240108,194300,1039641410,13100,13100,13100,13100,0
|
|
20240108,194200,1039641410,13100,13100,13100,13100,0
|
|
20240108,194100,1039641410,13100,13100,13100,13100,0
|
|
20240108,194000,1039641410,13100,13100,13100,13100,0
|
|
20240108,193900,1039641410,13100,13100,13100,13100,0
|
|
20240108,193800,1039641410,13100,13100,13100,13100,0
|
|
20240108,193700,1039641410,13100,13100,13100,13100,0
|
|
20240108,193600,1039641410,13100,13100,13100,13100,0
|
|
20240108,193500,1039641410,13100,13100,13100,13100,0
|
|
20240108,193400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,193300,1039641410,13100,13100,13100,13100,0
|
|
20240108,193200,1039641410,13100,13100,13100,13100,0
|
|
20240108,193100,1039641410,13100,13100,13100,13100,0
|
|
20240108,193000,1039641410,13100,13100,13100,13100,0
|
|
20240108,192900,1039641410,13100,13100,13100,13100,0
|
|
20240108,192800,1039641410,13100,13100,13100,13100,0
|
|
20240108,192700,1039641410,13100,13100,13100,13100,0
|
|
20240108,192600,1039641410,13100,13100,13100,13100,0
|
|
20240108,192500,1039641410,13100,13100,13100,13100,0
|
|
20240108,192400,1039641410,13100,13100,13100,13100,0
|
|
20240108,192300,1039641410,13100,13100,13100,13100,0
|
|
20240108,192200,1039641410,13100,13100,13100,13100,0
|
|
20240108,192100,1039641410,13100,13100,13100,13100,0
|
|
20240108,192000,1039641410,13100,13100,13100,13100,0
|
|
20240108,191900,1039641410,13100,13100,13100,13100,0
|
|
20240108,191800,1039641410,13100,13100,13100,13100,0
|
|
20240108,191700,1039641410,13100,13100,13100,13100,0
|
|
20240108,191600,1039641410,13100,13100,13100,13100,0
|
|
20240108,191500,1039641410,13100,13100,13100,13100,0
|
|
20240108,191400,1039641410,13100,13100,13100,13100,0
|
|
20240108,191300,1039641410,13100,13100,13100,13100,0
|
|
20240108,191200,1039641410,13100,13100,13100,13100,0
|
|
20240108,191100,1039641410,13100,13100,13100,13100,0
|
|
20240108,191000,1039641410,13100,13100,13100,13100,0
|
|
20240108,190900,1039641410,13100,13100,13100,13100,0
|
|
20240108,190800,1039641410,13100,13100,13100,13100,0
|
|
20240108,190700,1039641410,13100,13100,13100,13100,0
|
|
20240108,190600,1039641410,13100,13100,13100,13100,0
|
|
20240108,190500,1039641410,13100,13100,13100,13100,0
|
|
20240108,190400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,190300,1039641410,13100,13100,13100,13100,0
|
|
20240108,190200,1039641410,13100,13100,13100,13100,0
|
|
20240108,190100,1039641410,13100,13100,13100,13100,0
|
|
20240108,190000,1039641410,13100,13100,13100,13100,0
|
|
20240108,185900,1039641410,13100,13100,13100,13100,0
|
|
20240108,185800,1039641410,13100,13100,13100,13100,0
|
|
20240108,185700,1039641410,13100,13100,13100,13100,0
|
|
20240108,185600,1039641410,13100,13100,13100,13100,0
|
|
20240108,185500,1039641410,13100,13100,13100,13100,0
|
|
20240108,185400,1039641410,13100,13100,13100,13100,0
|
|
20240108,185300,1039641410,13100,13100,13100,13100,0
|
|
20240108,185200,1039641410,13100,13100,13100,13100,0
|
|
20240108,185100,1039641410,13100,13100,13100,13100,0
|
|
20240108,185000,1039641410,13100,13100,13100,13100,0
|
|
20240108,184900,1039641410,13100,13100,13100,13100,0
|
|
20240108,184800,1039641410,13100,13100,13100,13100,0
|
|
20240108,184700,1039641410,13100,13100,13100,13100,0
|
|
20240108,184600,1039641410,13100,13100,13100,13100,0
|
|
20240108,184500,1039641410,13100,13100,13100,13100,0
|
|
20240108,184400,1039641410,13100,13100,13100,13100,0
|
|
20240108,184300,1039641410,13100,13100,13100,13100,0
|
|
20240108,184200,1039641410,13100,13100,13100,13100,0
|
|
20240108,184100,1039641410,13100,13100,13100,13100,0
|
|
20240108,184000,1039641410,13100,13100,13100,13100,0
|
|
20240108,183900,1039641410,13100,13100,13100,13100,0
|
|
20240108,183800,1039641410,13100,13100,13100,13100,0
|
|
20240108,183700,1039641410,13100,13100,13100,13100,0
|
|
20240108,183600,1039641410,13100,13100,13100,13100,0
|
|
20240108,183500,1039641410,13100,13100,13100,13100,0
|
|
20240108,183400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,183300,1039641410,13100,13100,13100,13100,0
|
|
20240108,183200,1039641410,13100,13100,13100,13100,0
|
|
20240108,183100,1039641410,13100,13100,13100,13100,0
|
|
20240108,183000,1039641410,13100,13100,13100,13100,0
|
|
20240108,182900,1039641410,13100,13100,13100,13100,0
|
|
20240108,182800,1039641410,13100,13100,13100,13100,0
|
|
20240108,182700,1039641410,13100,13100,13100,13100,0
|
|
20240108,182600,1039641410,13100,13100,13100,13100,0
|
|
20240108,182500,1039641410,13100,13100,13100,13100,0
|
|
20240108,182400,1039641410,13100,13100,13100,13100,0
|
|
20240108,182300,1039641410,13100,13100,13100,13100,0
|
|
20240108,182200,1039641410,13100,13100,13100,13100,0
|
|
20240108,182100,1039641410,13100,13100,13100,13100,0
|
|
20240108,182000,1039641410,13100,13100,13100,13100,0
|
|
20240108,181900,1039641410,13100,13100,13100,13100,0
|
|
20240108,181800,1039641410,13100,13100,13100,13100,0
|
|
20240108,181700,1039641410,13100,13100,13100,13100,0
|
|
20240108,181600,1039641410,13100,13100,13100,13100,0
|
|
20240108,181500,1039641410,13100,13100,13100,13100,0
|
|
20240108,181400,1039641410,13100,13100,13100,13100,0
|
|
20240108,181300,1039641410,13100,13100,13100,13100,0
|
|
20240108,181200,1039641410,13100,13100,13100,13100,0
|
|
20240108,181100,1039641410,13100,13100,13100,13100,0
|
|
20240108,181000,1039641410,13100,13100,13100,13100,0
|
|
20240108,180900,1039641410,13100,13100,13100,13100,0
|
|
20240108,180800,1039641410,13100,13100,13100,13100,0
|
|
20240108,180700,1039641410,13100,13100,13100,13100,0
|
|
20240108,180600,1039641410,13100,13100,13100,13100,0
|
|
20240108,180500,1039641410,13100,13100,13100,13100,0
|
|
20240108,180400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,180300,1039641410,13100,13100,13100,13100,0
|
|
20240108,180200,1039641410,13100,13100,13100,13100,0
|
|
20240108,180100,1039641410,13100,13100,13100,13100,0
|
|
20240108,180000,1039641410,13100,13100,13100,13100,0
|
|
20240108,175900,1039641410,13100,13100,13100,13100,0
|
|
20240108,175800,1039641410,13100,13100,13100,13100,0
|
|
20240108,175700,1039641410,13100,13100,13100,13100,0
|
|
20240108,175600,1039641410,13100,13100,13100,13100,0
|
|
20240108,175500,1039641410,13100,13100,13100,13100,0
|
|
20240108,175400,1039641410,13100,13100,13100,13100,0
|
|
20240108,175300,1039641410,13100,13100,13100,13100,0
|
|
20240108,175200,1039641410,13100,13100,13100,13100,0
|
|
20240108,175100,1039641410,13100,13100,13100,13100,0
|
|
20240108,175000,1039641410,13100,13100,13100,13100,0
|
|
20240108,174900,1039641410,13100,13100,13100,13100,0
|
|
20240108,174800,1039641410,13100,13100,13100,13100,0
|
|
20240108,174700,1039641410,13100,13100,13100,13100,0
|
|
20240108,174600,1039641410,13100,13100,13100,13100,0
|
|
20240108,174500,1039641410,13100,13100,13100,13100,0
|
|
20240108,174400,1039641410,13100,13100,13100,13100,0
|
|
20240108,174300,1039641410,13100,13100,13100,13100,0
|
|
20240108,174200,1039641410,13100,13100,13100,13100,0
|
|
20240108,174100,1039641410,13100,13100,13100,13100,0
|
|
20240108,174000,1039641410,13100,13100,13100,13100,0
|
|
20240108,173900,1039641410,13100,13100,13100,13100,0
|
|
20240108,173800,1039641410,13100,13100,13100,13100,0
|
|
20240108,173700,1039641410,13100,13100,13100,13100,0
|
|
20240108,173600,1039641410,13100,13100,13100,13100,0
|
|
20240108,173500,1039641410,13100,13100,13100,13100,0
|
|
20240108,173400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,173300,1039641410,13100,13100,13100,13100,0
|
|
20240108,173200,1039641410,13100,13100,13100,13100,0
|
|
20240108,173100,1039641410,13100,13100,13100,13100,0
|
|
20240108,173000,1039641410,13100,13100,13100,13100,0
|
|
20240108,172900,1039641410,13100,13100,13100,13100,0
|
|
20240108,172800,1039641410,13100,13100,13100,13100,0
|
|
20240108,172700,1039641410,13100,13100,13100,13100,0
|
|
20240108,172600,1039641410,13100,13100,13100,13100,0
|
|
20240108,172500,1039641410,13100,13100,13100,13100,0
|
|
20240108,172400,1039641410,13100,13100,13100,13100,0
|
|
20240108,172300,1039641410,13100,13100,13100,13100,0
|
|
20240108,172200,1039641410,13100,13100,13100,13100,0
|
|
20240108,172100,1039641410,13100,13100,13100,13100,0
|
|
20240108,172000,1039641410,13100,13100,13100,13100,0
|
|
20240108,171900,1039641410,13100,13100,13100,13100,0
|
|
20240108,171800,1039641410,13100,13100,13100,13100,0
|
|
20240108,171700,1039641410,13100,13100,13100,13100,0
|
|
20240108,171600,1039641410,13100,13100,13100,13100,0
|
|
20240108,171500,1039641410,13100,13100,13100,13100,0
|
|
20240108,171400,1039641410,13100,13100,13100,13100,0
|
|
20240108,171300,1039641410,13100,13100,13100,13100,0
|
|
20240108,171200,1039641410,13100,13100,13100,13100,0
|
|
20240108,171100,1039641410,13100,13100,13100,13100,0
|
|
20240108,171000,1039641410,13100,13100,13100,13100,0
|
|
20240108,170900,1039641410,13100,13100,13100,13100,0
|
|
20240108,170800,1039641410,13100,13100,13100,13100,0
|
|
20240108,170700,1039641410,13100,13100,13100,13100,0
|
|
20240108,170600,1039641410,13100,13100,13100,13100,0
|
|
20240108,170500,1039641410,13100,13100,13100,13100,0
|
|
20240108,170400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,170300,1039641410,13100,13100,13100,13100,0
|
|
20240108,170200,1039641410,13100,13100,13100,13100,0
|
|
20240108,170100,1039641410,13100,13100,13100,13100,0
|
|
20240108,170000,1039641410,13100,13100,13100,13100,0
|
|
20240108,165900,1039641410,13100,13100,13100,13100,0
|
|
20240108,165800,1039641410,13100,13100,13100,13100,0
|
|
20240108,165700,1039641410,13100,13100,13100,13100,0
|
|
20240108,165600,1039641410,13100,13100,13100,13100,0
|
|
20240108,165500,1039641410,13100,13100,13100,13100,0
|
|
20240108,165400,1039641410,13100,13100,13100,13100,0
|
|
20240108,165300,1039641410,13100,13100,13100,13100,0
|
|
20240108,165200,1039641410,13100,13100,13100,13100,0
|
|
20240108,165100,1039641410,13100,13100,13100,13100,0
|
|
20240108,165000,1039641410,13100,13100,13100,13100,0
|
|
20240108,164900,1039641410,13100,13100,13100,13100,0
|
|
20240108,164800,1039641410,13100,13100,13100,13100,0
|
|
20240108,164700,1039641410,13100,13100,13100,13100,0
|
|
20240108,164600,1039641410,13100,13100,13100,13100,0
|
|
20240108,164500,1039641410,13100,13100,13100,13100,0
|
|
20240108,164400,1039641410,13100,13100,13100,13100,0
|
|
20240108,164300,1039641410,13100,13100,13100,13100,0
|
|
20240108,164200,1039641410,13100,13100,13100,13100,0
|
|
20240108,164100,1039641410,13100,13100,13100,13100,0
|
|
20240108,164000,1039641410,13100,13100,13100,13100,0
|
|
20240108,163900,1039641410,13100,13100,13100,13100,0
|
|
20240108,163800,1039641410,13100,13100,13100,13100,0
|
|
20240108,163700,1039641410,13100,13100,13100,13100,0
|
|
20240108,163600,1039641410,13100,13100,13100,13100,0
|
|
20240108,163500,1039641410,13100,13100,13100,13100,0
|
|
20240108,163400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,163300,1039641410,13100,13100,13100,13100,0
|
|
20240108,163200,1039641410,13100,13100,13100,13100,0
|
|
20240108,163100,1039641410,13100,13100,13100,13100,0
|
|
20240108,163000,1039641410,13100,13100,13100,13100,0
|
|
20240108,162900,1039641410,13100,13100,13100,13100,0
|
|
20240108,162800,1039641410,13100,13100,13100,13100,0
|
|
20240108,162700,1039641410,13100,13100,13100,13100,0
|
|
20240108,162600,1039641410,13100,13100,13100,13100,0
|
|
20240108,162500,1039641410,13100,13100,13100,13100,0
|
|
20240108,162400,1039641410,13100,13100,13100,13100,0
|
|
20240108,162300,1039641410,13100,13100,13100,13100,0
|
|
20240108,162200,1039641410,13100,13100,13100,13100,0
|
|
20240108,162100,1039641410,13100,13100,13100,13100,0
|
|
20240108,162000,1039641410,13100,13100,13100,13100,0
|
|
20240108,161900,1039641410,13100,13100,13100,13100,0
|
|
20240108,161800,1039641410,13100,13100,13100,13100,0
|
|
20240108,161700,1039641410,13100,13100,13100,13100,0
|
|
20240108,161600,1039641410,13100,13100,13100,13100,0
|
|
20240108,161500,1039641410,13100,13100,13100,13100,0
|
|
20240108,161400,1039641410,13100,13100,13100,13100,0
|
|
20240108,161300,1039641410,13100,13100,13100,13100,0
|
|
20240108,161200,1039641410,13100,13100,13100,13100,0
|
|
20240108,161100,1039641410,13100,13100,13100,13100,0
|
|
20240108,161000,1039641410,13100,13100,13100,13100,0
|
|
20240108,160900,1039641410,13100,13100,13100,13100,0
|
|
20240108,160800,1039641410,13100,13100,13100,13100,0
|
|
20240108,160700,1039641410,13100,13100,13100,13100,0
|
|
20240108,160600,1039641410,13100,13100,13100,13100,0
|
|
20240108,160500,1039641410,13100,13100,13100,13100,0
|
|
20240108,160400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,160300,1039641410,13100,13100,13100,13100,0
|
|
20240108,160200,1039641410,13100,13100,13100,13100,0
|
|
20240108,160100,1039641410,13100,13100,13100,13100,0
|
|
20240108,160000,1039641410,13100,13100,13100,13100,0
|
|
20240108,155900,1039641410,13100,13100,13100,13100,0
|
|
20240108,155800,1039641410,13100,13100,13100,13100,0
|
|
20240108,155700,1039641410,13100,13100,13100,13100,0
|
|
20240108,155600,1039641410,13100,13100,13100,13100,0
|
|
20240108,155500,1039641410,13100,13100,13100,13100,0
|
|
20240108,155400,1039641410,13100,13100,13100,13100,0
|
|
20240108,155300,1039641410,13100,13100,13100,13100,0
|
|
20240108,155200,1039641410,13100,13100,13100,13100,0
|
|
20240108,155100,1039641410,13100,13100,13100,13100,0
|
|
20240108,155000,1039641410,13100,13100,13100,13100,0
|
|
20240108,154900,1039641410,13100,13100,13100,13100,0
|
|
20240108,154800,1039641410,13100,13100,13100,13100,0
|
|
20240108,154700,1039641410,13100,13100,13100,13100,0
|
|
20240108,154600,1039641410,13100,13100,13100,13100,0
|
|
20240108,154500,1039641410,13100,13100,13100,13100,0
|
|
20240108,154400,1039641410,13100,13100,13100,13100,0
|
|
20240108,154300,1039641410,13100,13100,13100,13100,0
|
|
20240108,154200,1039641410,13100,13100,13100,13100,0
|
|
20240108,154100,1039641410,13100,13100,13100,13100,0
|
|
20240108,154000,1039641410,13100,13100,13100,13100,0
|
|
20240108,153900,1039641410,13100,13100,13100,13100,0
|
|
20240108,153800,1039641410,13100,13100,13100,13100,0
|
|
20240108,153700,1039641410,13100,13100,13100,13100,0
|
|
20240108,153600,1039641410,13100,13100,13100,13100,0
|
|
20240108,153500,1039641410,13100,13100,13100,13100,0
|
|
20240108,153400,1039641410,13100,13100,13100,13100,16509
|
|
20240108,153300,1039641410,13100,13100,13100,13100,0
|
|
20240108,153200,1039641410,13100,13100,13100,13100,0
|
|
20240108,153100,1039641410,13100,13100,13100,13100,0
|
|
20240108,153000,1039641410,13100,13100,13100,13100,16509
|
|
20240108,152900,823373510,13140,13140,13140,13140,0
|
|
20240108,152800,823373510,13140,13140,13140,13140,0
|
|
20240108,152700,823373510,13140,13140,13140,13140,0
|
|
20240108,152600,823373510,13140,13140,13140,13140,0
|
|
20240108,152500,823373510,13140,13140,13140,13140,0
|
|
20240108,152400,823373510,13140,13140,13140,13140,0
|
|
20240108,152300,823373510,13140,13140,13140,13140,0
|
|
20240108,152200,823373510,13140,13140,13140,13140,0
|
|
20240108,152100,823373510,13140,13140,13140,13140,0
|
|
20240108,152000,823373510,13140,13140,13140,13140,0
|
|
20240108,151900,823373510,13140,13140,13140,13130,197
|
|
20240108,151800,820785620,13130,13120,13130,13110,1364
|
|
20240108,151700,802889120,13120,13120,13120,13110,556
|
|
20240108,151600,795595300,13120,13110,13120,13110,603
|
|
20240108,151500,787685060,13110,13080,13110,13080,1504
|
|
20240108,151400,767967710,13080,13080,13110,13080,3013
|
|
20240108,151300,728527370,13080,13080,13080,13080,0
|
|
20240108,151200,728527370,13080,13080,13080,13080,0
|
|
20240108,151100,728527370,13080,13080,13120,13080,29
|
|
20240108,151000,728148010,13090,13070,13110,13060,3359
|
|
20240108,150900,684153670,13100,13100,13100,13100,1000
|
|
20240108,150800,671053670,13100,13100,13100,13100,11
|
|
20240108,150700,670909570,13100,13100,13100,13100,1000
|
|
20240108,150600,657809570,13100,13100,13100,13100,1000
|
|
20240108,150500,644709570,13100,13100,13110,13090,1510
|
|
20240108,150400,624929990,13100,13090,13100,13070,1300
|
|
20240108,150300,607909860,13090,13090,13090,13090,0
|
|
20240108,150200,607909860,13090,13090,13090,13090,10
|
|
20240108,150100,607778960,13090,13090,13090,13090,0
|
|
20240108,150000,607778960,13090,13090,13090,13090,0
|
|
20240108,145900,607778960,13090,13090,13090,13090,10
|
|
20240108,145800,607648060,13090,13090,13090,13090,2
|
|
20240108,145700,607621880,13090,13090,13090,13090,0
|
|
20240108,145600,607621880,13090,13090,13090,13090,10
|
|
20240108,145500,607490980,13100,13100,13100,13100,9
|
|
20240108,145400,607373080,13060,13060,13060,13060,0
|
|
20240108,145300,607373080,13060,13090,13100,13060,1081
|
|
20240108,145200,593215530,13060,13060,13100,13060,585
|
|
20240108,145100,585557550,13080,13090,13090,13080,6
|
|
20240108,145000,585479060,13060,13040,13110,13040,771
|
|
20240108,144900,575387470,13030,13030,13030,13030,0
|
|
20240108,144800,575387470,13030,13050,13050,13030,2178
|
|
20240108,144700,546985300,13080,13080,13080,13080,3
|
|
20240108,144600,546946060,13080,13080,13080,13080,11
|
|
20240108,144500,546802180,13080,13080,13080,13080,8
|
|
20240108,144400,546697540,13080,13050,13080,13050,236
|
|
20240108,144300,543617500,13050,13090,13100,13050,1824
|
|
20240108,144200,519771120,13040,13060,13100,13040,2279
|
|
20240108,144100,490006400,13100,13090,13100,13040,546
|
|
20240108,144000,482859960,13030,13060,13100,13030,3035
|
|
20240108,143900,443213400,13060,13020,13100,13020,514
|
|
20240108,143800,436484470,13020,13020,13060,13020,16
|
|
20240108,143700,436276050,13020,13020,13020,13020,13
|
|
20240108,143600,436106790,13050,13000,13050,13000,678
|
|
20240108,143500,427265860,13010,13000,13010,13000,10
|
|
20240108,143400,427135850,13000,13000,13010,13000,25
|
|
20240108,143300,426810720,13000,13000,13000,13000,96
|
|
20240108,143200,425562720,13000,13000,13000,13000,12
|
|
20240108,143100,425406720,13030,13030,13030,13030,4
|
|
20240108,143000,425354600,13030,13030,13030,13030,8
|
|
20240108,142900,425250360,13030,13030,13030,13030,11
|
|
20240108,142800,425107030,13050,13030,13090,13030,96
|
|
20240108,142700,423854260,13030,13030,13030,13030,11
|
|
20240108,142600,423710930,13040,13030,13040,13030,60
|
|
20240108,142500,422928570,13030,13040,13040,13030,109
|
|
20240108,142400,421507380,13030,13040,13040,13030,157
|
|
20240108,142300,419460120,13050,13030,13090,13020,2012
|
|
20240108,142200,393173470,13030,13050,13090,13030,1032
|
|
20240108,142100,379682760,13030,13030,13030,13030,0
|
|
20240108,142000,379682760,13030,13030,13030,13030,0
|
|
20240108,141900,379682760,13030,13030,13030,13030,0
|
|
20240108,141800,379682760,13030,13000,13070,13000,714
|
|
20240108,141700,370371520,13000,13000,13030,13000,504
|
|
20240108,141600,363810370,12990,13050,13070,12990,2551
|
|
20240108,141500,330530800,13050,13010,13060,13000,931
|
|
20240108,141400,318386690,13010,13010,13010,13010,0
|
|
20240108,141300,318386690,13010,13010,13010,13010,0
|
|
20240108,141200,318386690,13010,13010,13010,13010,10
|
|
20240108,141100,318256590,13010,12990,13010,12990,153
|
|
20240108,141000,316267610,12980,12980,12980,12980,0
|
|
20240108,140900,316267610,12980,12980,12980,12980,0
|
|
20240108,140800,316267610,12980,12990,12990,12980,27
|
|
20240108,140700,315917110,12990,12990,12990,12990,0
|
|
20240108,140600,315917110,12990,12990,12990,12990,53
|
|
20240108,140500,315228640,13000,13000,13000,13000,0
|
|
20240108,140400,315228640,13000,13000,13000,13000,2
|
|
20240108,140300,315202640,12990,12990,12990,12990,0
|
|
20240108,140200,315202640,12990,12990,12990,12990,0
|
|
20240108,140100,315202640,12990,12990,12990,12990,0
|
|
20240108,140000,315202640,12990,12990,12990,12990,40
|
|
20240108,135900,314683040,13000,13000,13000,13000,18
|
|
20240108,135800,314449040,12980,12980,12980,12980,0
|
|
20240108,135700,314449040,12980,12980,12980,12980,0
|
|
20240108,135600,314449040,12980,12980,12980,12980,0
|
|
20240108,135500,314449040,12980,12980,12980,12980,0
|
|
20240108,135400,314449040,12980,12980,12980,12980,0
|
|
20240108,135300,314449040,12980,12980,12980,12980,0
|
|
20240108,135200,314449040,12980,12980,12980,12980,0
|
|
20240108,135100,314449040,12980,12980,12980,12980,0
|
|
20240108,135000,314449040,12980,12970,12980,12970,281
|
|
20240108,134900,310803320,12970,12970,12970,12970,0
|
|
20240108,134800,310803320,12970,12970,12970,12970,30
|
|
20240108,134700,310414220,12970,12970,12970,12970,0
|
|
20240108,134600,310414220,12970,12970,12970,12970,2
|
|
20240108,134500,310388280,12970,12970,12970,12970,20
|
|
20240108,134400,310128880,12970,12970,12970,12970,0
|
|
20240108,134300,310128880,12970,12970,12970,12970,0
|
|
20240108,134200,310128880,12970,12970,12970,12970,134
|
|
20240108,134100,308390900,12970,12970,12970,12970,18
|
|
20240108,134000,308157440,12970,12970,12970,12970,176
|
|
20240108,133900,305874720,12970,12970,12970,12970,40
|
|
20240108,133800,305355920,12970,12970,12970,12970,0
|
|
20240108,133700,305355920,12970,12970,12970,12970,539
|
|
20240108,133600,298365090,12980,12980,12980,12980,0
|
|
20240108,133500,298365090,12980,12980,12980,12980,284
|
|
20240108,133400,294678770,13000,13000,13000,13000,0
|
|
20240108,133300,294678770,13000,13000,13000,13000,138
|
|
20240108,133200,292884770,13000,13000,13000,13000,0
|
|
20240108,133100,292884770,13000,13000,13000,13000,0
|
|
20240108,133000,292884770,13000,12990,13000,12990,164
|
|
20240108,132900,290753290,12990,12990,12990,12990,2
|
|
20240108,132800,290727310,12980,12980,12980,12980,0
|
|
20240108,132700,290727310,12980,12980,12980,12980,0
|
|
20240108,132600,290727310,12980,12980,12980,12980,0
|
|
20240108,132500,290727310,12980,12990,12990,12980,80
|
|
20240108,132400,289688280,12980,13000,13000,12980,69
|
|
20240108,132300,288792600,12980,12980,12980,12980,1
|
|
20240108,132200,288779620,12980,12980,12980,12980,9
|
|
20240108,132100,288662800,13000,13000,13000,13000,0
|
|
20240108,132000,288662800,13000,13000,13000,13000,0
|
|
20240108,131900,288662800,13000,12980,13000,12980,36
|
|
20240108,131800,288195120,12980,12980,12980,12980,0
|
|
20240108,131700,288195120,12980,12980,12980,12980,0
|
|
20240108,131600,288195120,12980,12980,12980,12980,11
|
|
20240108,131500,288052340,12980,12980,12980,12980,0
|
|
20240108,131400,288052340,12980,12980,12980,12980,30
|
|
20240108,131300,287662940,12980,12980,12980,12980,6
|
|
20240108,131200,287585060,12990,12990,12990,12990,38
|
|
20240108,131100,287091440,12990,12990,12990,12990,0
|
|
20240108,131000,287091440,12990,12990,12990,12990,0
|
|
20240108,130900,287091440,12990,12990,12990,12990,0
|
|
20240108,130800,287091440,12990,12990,12990,12990,0
|
|
20240108,130700,287091440,12990,12990,12990,12990,15
|
|
20240108,130600,286896590,12990,12990,12990,12990,1
|
|
20240108,130500,286883600,12990,12990,12990,12990,0
|
|
20240108,130400,286883600,12990,12990,12990,12990,0
|
|
20240108,130300,286883600,12990,12990,12990,12990,0
|
|
20240108,130200,286883600,12990,12990,12990,12990,0
|
|
20240108,130100,286883600,12990,12990,12990,12990,0
|
|
20240108,130000,286883600,12990,13020,13020,12990,35
|
|
20240108,125900,286428890,13020,13020,13020,13020,50
|
|
20240108,125800,285777890,13020,13020,13020,13020,1
|
|
20240108,125700,285764870,13020,12990,13020,12990,147
|
|
20240108,125600,283855280,12990,13020,13020,12990,9
|
|
20240108,125500,283738310,13020,13020,13020,13020,2
|
|
20240108,125400,283712270,13020,13020,13020,13020,0
|
|
20240108,125300,283712270,13020,12990,13020,12990,9
|
|
20240108,125200,283595300,13020,13020,13020,13020,1
|
|
20240108,125100,283582280,13020,13020,13020,13020,2
|
|
20240108,125000,283556240,13020,13020,13020,13020,2
|
|
20240108,124900,283530200,12990,12990,12990,12990,1109
|
|
20240108,124800,269124290,13020,13020,13020,13020,2
|
|
20240108,124700,269098250,13020,13020,13020,13020,2
|
|
20240108,124600,269072210,12990,12990,13020,12990,9
|
|
20240108,124500,268955240,13020,13020,13020,13020,2
|
|
20240108,124400,268929200,13010,13010,13010,13010,95
|
|
20240108,124300,267693250,13010,13000,13010,12980,67
|
|
20240108,124200,266822350,13000,12990,13070,12990,1942
|
|
20240108,124100,241487720,12990,12990,12990,12990,2
|
|
20240108,124000,241461740,12990,12990,12990,12990,1
|
|
20240108,123900,241448750,12980,12990,12990,12980,8
|
|
20240108,123800,241344900,13000,13000,13000,13000,2
|
|
20240108,123700,241318900,13000,13000,13000,13000,2
|
|
20240108,123600,241292900,12990,12980,12990,12980,7
|
|
20240108,123500,241202030,12990,12990,12990,12990,2
|
|
20240108,123400,241176050,12990,13020,13020,12980,1331
|
|
20240108,123300,223895680,13000,13020,13020,13000,502
|
|
20240108,123200,217361700,13020,13020,13030,13020,7
|
|
20240108,123100,217270540,13030,13030,13030,13030,2
|
|
20240108,123000,217244480,13030,13030,13030,13030,2
|
|
20240108,122900,217218420,13020,13020,13030,13020,10
|
|
20240108,122800,217088200,13030,13030,13030,13030,1
|
|
20240108,122700,217075170,13030,13030,13030,13030,1
|
|
20240108,122600,217062140,13030,13030,13030,13020,5
|
|
20240108,122500,216997010,13030,13040,13040,13030,4
|
|
20240108,122400,216944870,13040,13040,13040,13040,2
|
|
20240108,122300,216918790,13020,13020,13020,13020,0
|
|
20240108,122200,216918790,13020,13010,13030,12990,3476
|
|
20240108,122100,171702870,13000,13030,13030,13000,619
|
|
20240108,122000,163655810,13030,13000,13030,13000,202
|
|
20240108,121900,161027030,12980,13000,13020,12980,935
|
|
20240108,121800,148854110,13000,12980,13030,12980,863
|
|
20240108,121700,137623470,13020,13020,13020,13020,2
|
|
20240108,121600,137597430,13020,12980,13020,12980,3
|
|
20240108,121500,137558450,12980,12980,13020,12980,7
|
|
20240108,121400,137467510,13020,13020,13020,13020,2
|
|
20240108,121300,137441470,13020,13020,13020,13020,2
|
|
20240108,121200,137415430,12980,12980,12980,12980,6
|
|
20240108,121100,137337550,12980,13020,13020,12980,4
|
|
20240108,121000,137285550,13020,13020,13020,13020,2
|
|
20240108,120900,137259510,12980,12980,13020,12980,8
|
|
20240108,120800,137155590,12980,13020,13020,12980,4
|
|
20240108,120700,137103590,13020,13020,13020,13020,0
|
|
20240108,120600,137103590,13020,12980,13020,12980,4
|
|
20240108,120500,137051590,12980,13020,13020,12980,6
|
|
20240108,120400,136973630,12990,13030,13030,12990,2
|
|
20240108,120300,136947610,13020,13020,13020,13020,103
|
|
20240108,120200,135606550,12980,12980,12980,12980,6
|
|
20240108,120100,135528670,13020,12980,13020,12980,4
|
|
20240108,120000,135476670,13020,13020,13020,13020,2
|
|
20240108,115900,135450630,13020,12980,13020,12980,4
|
|
20240108,115800,135398630,12980,12990,13020,12980,108
|
|
20240108,115700,133995700,12990,12990,12990,12990,40
|
|
20240108,115600,133476100,13020,12990,13020,12990,23
|
|
20240108,115500,133177270,12990,12990,13020,12990,8
|
|
20240108,115400,133073290,12990,13020,13020,12990,3
|
|
20240108,115300,133034260,13020,13020,13020,13020,2
|
|
20240108,115200,133008220,12990,12990,12990,12990,6
|
|
20240108,115100,132930280,13020,12990,13020,12990,2
|
|
20240108,115000,132904270,13020,12990,13020,12990,7
|
|
20240108,114900,132813280,13020,12990,13020,12990,4
|
|
20240108,114800,132761260,12990,13020,13020,12990,7
|
|
20240108,114700,132670270,12990,13020,13020,12990,4
|
|
20240108,114600,132618250,12990,12990,12990,12990,0
|
|
20240108,114500,132618250,12990,12990,13020,12990,8
|
|
20240108,114400,132514270,13020,12990,13020,12990,303
|
|
20240108,114300,128569240,13020,13020,13020,13020,2
|
|
20240108,114200,128543200,12990,13020,13020,12990,4
|
|
20240108,114100,128491180,12990,12990,12990,12990,44
|
|
20240108,114000,127919620,12990,13020,13020,12990,3
|
|
20240108,113900,127880590,13020,12990,13020,12990,2
|
|
20240108,113800,127854580,12990,12990,13030,12990,6
|
|
20240108,113700,127776560,12990,13030,13030,12990,153
|
|
20240108,113600,125787510,13030,13030,13030,13030,0
|
|
20240108,113500,125787510,13030,12990,13030,12990,8
|
|
20240108,113400,125683510,13030,13030,13030,13030,2
|
|
20240108,113300,125657450,12990,13030,13030,12990,4
|
|
20240108,113200,125605410,12990,13030,13030,12990,4
|
|
20240108,113100,125553370,12990,12990,12990,12990,4
|
|
20240108,113000,125501410,13030,12990,13030,12990,3
|
|
20240108,112900,125462360,13030,13000,13030,13000,103
|
|
20240108,112800,124123300,12990,12990,13030,12990,7
|
|
20240108,112700,124032330,12990,12990,13030,12990,4
|
|
20240108,112600,123980290,13000,13020,13030,13000,1335
|
|
20240108,112500,106615150,13000,13030,13050,13000,1899
|
|
20240108,112400,81839840,13030,13020,13030,13020,192
|
|
20240108,112300,79339060,13000,13020,13020,13000,4
|
|
20240108,112200,79287020,13020,13000,13020,13000,4
|
|
20240108,112100,79234980,13000,13020,13020,13000,6
|
|
20240108,112000,79156940,13000,13000,13000,13000,1
|
|
20240108,111900,79143940,13020,13000,13020,13000,66
|
|
20240108,111800,78285900,13000,13000,13020,13000,130
|
|
20240108,111700,76595860,13000,13020,13020,13000,3
|
|
20240108,111600,76556820,13000,13020,13020,13000,2
|
|
20240108,111500,76530800,13000,13020,13020,13000,7
|
|
20240108,111400,76439700,13020,13000,13020,13000,6
|
|
20240108,111300,76361660,13020,13000,13020,13000,3
|
|
20240108,111200,76322620,13020,13000,13020,13000,4
|
|
20240108,111100,76270580,13000,13020,13020,13000,6
|
|
20240108,111000,76192540,13020,13020,13020,13020,0
|
|
20240108,110900,76192540,13020,13000,13020,13000,4
|
|
20240108,110800,76140500,13000,13010,13020,13000,43
|
|
20240108,110700,75581070,13020,13010,13020,13010,3
|
|
20240108,110600,75542020,13010,13030,13030,13010,28
|
|
20240108,110500,75177700,13010,13010,13010,13010,2
|
|
20240108,110400,75151680,13030,13010,13030,13010,6
|
|
20240108,110300,75073580,13030,13020,13030,13020,32
|
|
20240108,110200,74656930,13030,13030,13030,13030,2
|
|
20240108,110100,74630870,13020,13010,13030,13010,18
|
|
20240108,110000,74396530,13030,13030,13030,13030,2
|
|
20240108,105900,74370470,13010,13010,13010,13010,2
|
|
20240108,105800,74344450,13030,13010,13030,13010,4
|
|
20240108,105700,74292370,13010,13010,13030,13010,18
|
|
20240108,105600,74058010,13010,13000,13010,13000,119
|
|
20240108,105500,72509830,13000,13000,13000,13000,3
|
|
20240108,105400,72470830,13000,13000,13000,13000,8
|
|
20240108,105300,72366830,13010,13010,13010,13010,0
|
|
20240108,105200,72366830,13010,13000,13010,13000,10
|
|
20240108,105100,72236740,13000,13000,13010,13000,17
|
|
20240108,105000,72015630,13010,13010,13010,13010,0
|
|
20240108,104900,72015630,13010,13000,13010,13000,4
|
|
20240108,104800,71963600,13000,13000,13000,13000,2
|
|
20240108,104700,71937600,13000,13010,13010,13000,75
|
|
20240108,104600,70962350,13010,13010,13010,13010,1
|
|
20240108,104500,70949340,13000,13000,13000,13000,4
|
|
20240108,104400,70897340,13000,13000,13000,13000,4
|
|
20240108,104300,70845340,13000,13000,13000,13000,0
|
|
20240108,104200,70845340,13000,13000,13000,13000,1
|
|
20240108,104100,70832340,13000,13000,13000,13000,2
|
|
20240108,104000,70806340,13000,13000,13000,13000,4
|
|
20240108,103900,70754340,13000,13000,13000,13000,0
|
|
20240108,103800,70754340,13000,13000,13000,13000,58
|
|
20240108,103700,70000340,13000,13000,13000,13000,4
|
|
20240108,103600,69948340,13000,13030,13030,13000,15
|
|
20240108,103500,69753190,13000,13000,13000,13000,2
|
|
20240108,103400,69727190,13000,13000,13000,13000,147
|
|
20240108,103300,67816190,13000,13000,13000,13000,0
|
|
20240108,103200,67816190,13000,13000,13000,13000,15
|
|
20240108,103100,67621190,13000,13000,13000,13000,2
|
|
20240108,103000,67595190,13000,13000,13000,13000,4
|
|
20240108,102900,67543190,13000,13000,13000,13000,0
|
|
20240108,102800,67543190,13000,13000,13000,13000,3
|
|
20240108,102700,67504190,13000,13000,13000,13000,4
|
|
20240108,102600,67452190,13000,13000,13000,13000,1
|
|
20240108,102500,67439190,13000,13000,13010,13000,49
|
|
20240108,102400,66802160,13000,13000,13000,13000,2
|
|
20240108,102300,66776160,13000,13000,13000,13000,4
|
|
20240108,102200,66724160,13000,13000,13000,13000,241
|
|
20240108,102100,63591160,13000,13000,13000,13000,4
|
|
20240108,102000,63539160,13000,13030,13030,13000,6
|
|
20240108,101900,63461100,13000,13030,13030,13000,95
|
|
20240108,101800,62225830,13000,13000,13000,13000,3
|
|
20240108,101700,62186830,13000,13000,13000,13000,4
|
|
20240108,101600,62134830,13030,13030,13030,13030,1
|
|
20240108,101500,62121800,13000,13000,13000,13000,102
|
|
20240108,101400,60795800,13000,13000,13000,13000,2
|
|
20240108,101300,60769800,13000,13000,13000,13000,3
|
|
20240108,101200,60730800,13000,13000,13000,13000,23
|
|
20240108,101100,60431800,13000,13000,13000,13000,1
|
|
20240108,101000,60418800,13030,13030,13030,13030,0
|
|
20240108,100900,60418800,13030,13030,13030,13030,1
|
|
20240108,100800,60405770,13000,13000,13000,13000,600
|
|
20240108,100700,52605770,13030,13030,13030,13030,1
|
|
20240108,100600,52592740,13030,13020,13030,13020,100
|
|
20240108,100500,51289840,13020,13020,13020,13020,100
|
|
20240108,100400,49987840,13000,13000,13000,13000,13
|
|
20240108,100300,49818840,13020,13020,13020,13020,0
|
|
20240108,100200,49818840,13020,13020,13020,13020,0
|
|
20240108,100100,49818840,13020,13020,13020,13020,0
|
|
20240108,100000,49818840,13020,13020,13020,13020,1
|
|
20240108,095900,49805820,13000,13000,13000,13000,0
|
|
20240108,095800,49805820,13000,13000,13000,13000,0
|
|
20240108,095700,49805820,13000,13000,13000,13000,0
|
|
20240108,095600,49805820,13000,13000,13000,13000,0
|
|
20240108,095500,49805820,13000,13000,13000,13000,0
|
|
20240108,095400,49805820,13000,13000,13000,13000,0
|
|
20240108,095300,49805820,13000,13000,13000,13000,0
|
|
20240108,095200,49805820,13000,13000,13000,13000,62
|
|
20240108,095100,48999820,12990,13010,13010,12990,36
|
|
20240108,095000,48532130,13020,13020,13020,13020,0
|
|
20240108,094900,48532130,13020,13020,13020,13020,0
|
|
20240108,094800,48532130,13020,13010,13020,13010,13
|
|
20240108,094700,48362970,13050,13050,13050,13050,0
|
|
20240108,094600,48362970,13050,13050,13050,13050,0
|
|
20240108,094500,48362970,13050,13050,13050,13050,0
|
|
20240108,094400,48362970,13050,13050,13050,13050,0
|
|
20240108,094300,48362970,13050,13050,13050,13050,0
|
|
20240108,094200,48362970,13050,13050,13050,13050,0
|
|
20240108,094100,48362970,13050,12990,13050,12990,53
|
|
20240108,094000,47673150,12990,12990,12990,12980,77
|
|
20240108,093900,46673180,13010,13000,13010,13000,620
|
|
20240108,093800,38612200,12980,12980,12980,12980,0
|
|
20240108,093700,38612200,12980,12980,12980,12980,0
|
|
20240108,093600,38612200,12980,12980,12980,12980,0
|
|
20240108,093500,38612200,12980,12980,12980,12980,0
|
|
20240108,093400,38612200,12980,12980,13000,12980,13
|
|
20240108,093300,38443420,12990,12990,12990,12990,2
|
|
20240108,093200,38417440,12990,12990,12990,12990,0
|
|
20240108,093100,38417440,12990,12990,12990,12990,2
|
|
20240108,093000,38391460,13000,13000,13000,13000,9
|
|
20240108,092900,38274460,13000,13000,13000,13000,0
|
|
20240108,092800,38274460,13000,13000,13000,13000,0
|
|
20240108,092700,38274460,13000,13000,13000,13000,0
|
|
20240108,092600,38274460,13000,13000,13000,13000,0
|
|
20240108,092500,38274460,13000,13000,13000,13000,5
|
|
20240108,092400,38209460,13010,13010,13010,13010,1
|
|
20240108,092300,38196450,13010,13010,13010,13010,1
|
|
20240108,092200,38183440,13010,13010,13010,13010,9
|
|
20240108,092100,38066350,13010,13010,13010,13010,102
|
|
20240108,092000,36739330,13010,13010,13010,13010,3
|
|
20240108,091900,36700300,13000,12990,13000,12990,384
|
|
20240108,091800,31710450,12980,13000,13000,12960,707
|
|
20240108,091700,22544320,13000,13000,13000,13000,1
|
|
20240108,091600,22531320,13010,13010,13010,13010,0
|
|
20240108,091500,22531320,13010,13010,13010,13010,1
|
|
20240108,091400,22518310,12990,13010,13010,12990,348
|
|
20240108,091300,17992030,13010,13000,13010,13000,745
|
|
20240108,091200,8299880,13000,13000,13000,13000,68
|
|
20240108,091100,7415880,13010,13010,13010,13010,0
|
|
20240108,091000,7415880,13010,13010,13010,13010,513
|
|
20240108,090900,741750,13010,13010,13010,13010,1
|
|
20240108,090800,728740,12980,12980,12980,12980,0
|
|
20240108,090700,728740,12980,12980,12980,12980,1
|
|
20240108,090600,715760,13050,13050,13050,13050,2
|
|
20240108,090500,689660,12980,12980,12980,12980,2
|
|
20240108,090400,663700,12980,12980,12980,12980,4
|
|
20240108,090300,611780,12980,12980,12980,12980,0
|
|
20240108,090200,611780,12980,13010,13010,12980,26
|
|
20240108,090100,274050,13050,13050,13050,13050,0
|
|
20240108,090000,274050,13050,13050,13050,13050,21
|