679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,211600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,211500,1003656400,11230,11230,11230,11230,0
|
|
20240102,211400,1003656400,11230,11230,11230,11230,0
|
|
20240102,211300,1003656400,11230,11230,11230,11230,0
|
|
20240102,211200,1003656400,11230,11230,11230,11230,0
|
|
20240102,211100,1003656400,11230,11230,11230,11230,0
|
|
20240102,211000,1003656400,11230,11230,11230,11230,0
|
|
20240102,210900,1003656400,11230,11230,11230,11230,0
|
|
20240102,210800,1003656400,11230,11230,11230,11230,0
|
|
20240102,210700,1003656400,11230,11230,11230,11230,0
|
|
20240102,210600,1003656400,11230,11230,11230,11230,0
|
|
20240102,210500,1003656400,11230,11230,11230,11230,0
|
|
20240102,210400,1003656400,11230,11230,11230,11230,0
|
|
20240102,210300,1003656400,11230,11230,11230,11230,0
|
|
20240102,210200,1003656400,11230,11230,11230,11230,0
|
|
20240102,210100,1003656400,11230,11230,11230,11230,0
|
|
20240102,210000,1003656400,11230,11230,11230,11230,0
|
|
20240102,205900,1003656400,11230,11230,11230,11230,0
|
|
20240102,205800,1003656400,11230,11230,11230,11230,0
|
|
20240102,205700,1003656400,11230,11230,11230,11230,0
|
|
20240102,205600,1003656400,11230,11230,11230,11230,0
|
|
20240102,205500,1003656400,11230,11230,11230,11230,0
|
|
20240102,205400,1003656400,11230,11230,11230,11230,0
|
|
20240102,205300,1003656400,11230,11230,11230,11230,0
|
|
20240102,205200,1003656400,11230,11230,11230,11230,0
|
|
20240102,205100,1003656400,11230,11230,11230,11230,0
|
|
20240102,205000,1003656400,11230,11230,11230,11230,0
|
|
20240102,204900,1003656400,11230,11230,11230,11230,0
|
|
20240102,204800,1003656400,11230,11230,11230,11230,0
|
|
20240102,204700,1003656400,11230,11230,11230,11230,0
|
|
20240102,204600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,204500,1003656400,11230,11230,11230,11230,0
|
|
20240102,204400,1003656400,11230,11230,11230,11230,0
|
|
20240102,204300,1003656400,11230,11230,11230,11230,0
|
|
20240102,204200,1003656400,11230,11230,11230,11230,0
|
|
20240102,204100,1003656400,11230,11230,11230,11230,0
|
|
20240102,204000,1003656400,11230,11230,11230,11230,0
|
|
20240102,203900,1003656400,11230,11230,11230,11230,0
|
|
20240102,203800,1003656400,11230,11230,11230,11230,0
|
|
20240102,203700,1003656400,11230,11230,11230,11230,0
|
|
20240102,203600,1003656400,11230,11230,11230,11230,0
|
|
20240102,203500,1003656400,11230,11230,11230,11230,0
|
|
20240102,203400,1003656400,11230,11230,11230,11230,0
|
|
20240102,203300,1003656400,11230,11230,11230,11230,0
|
|
20240102,203200,1003656400,11230,11230,11230,11230,0
|
|
20240102,203100,1003656400,11230,11230,11230,11230,0
|
|
20240102,203000,1003656400,11230,11230,11230,11230,0
|
|
20240102,202900,1003656400,11230,11230,11230,11230,0
|
|
20240102,202800,1003656400,11230,11230,11230,11230,0
|
|
20240102,202700,1003656400,11230,11230,11230,11230,0
|
|
20240102,202600,1003656400,11230,11230,11230,11230,0
|
|
20240102,202500,1003656400,11230,11230,11230,11230,0
|
|
20240102,202400,1003656400,11230,11230,11230,11230,0
|
|
20240102,202300,1003656400,11230,11230,11230,11230,0
|
|
20240102,202200,1003656400,11230,11230,11230,11230,0
|
|
20240102,202100,1003656400,11230,11230,11230,11230,0
|
|
20240102,202000,1003656400,11230,11230,11230,11230,0
|
|
20240102,201900,1003656400,11230,11230,11230,11230,0
|
|
20240102,201800,1003656400,11230,11230,11230,11230,0
|
|
20240102,201700,1003656400,11230,11230,11230,11230,0
|
|
20240102,201600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,201500,1003656400,11230,11230,11230,11230,0
|
|
20240102,201400,1003656400,11230,11230,11230,11230,0
|
|
20240102,201300,1003656400,11230,11230,11230,11230,0
|
|
20240102,201200,1003656400,11230,11230,11230,11230,0
|
|
20240102,201100,1003656400,11230,11230,11230,11230,0
|
|
20240102,201000,1003656400,11230,11230,11230,11230,0
|
|
20240102,200900,1003656400,11230,11230,11230,11230,0
|
|
20240102,200800,1003656400,11230,11230,11230,11230,0
|
|
20240102,200700,1003656400,11230,11230,11230,11230,0
|
|
20240102,200600,1003656400,11230,11230,11230,11230,0
|
|
20240102,200500,1003656400,11230,11230,11230,11230,0
|
|
20240102,200400,1003656400,11230,11230,11230,11230,0
|
|
20240102,200300,1003656400,11230,11230,11230,11230,0
|
|
20240102,200200,1003656400,11230,11230,11230,11230,0
|
|
20240102,200100,1003656400,11230,11230,11230,11230,0
|
|
20240102,200000,1003656400,11230,11230,11230,11230,0
|
|
20240102,195900,1003656400,11230,11230,11230,11230,0
|
|
20240102,195800,1003656400,11230,11230,11230,11230,0
|
|
20240102,195700,1003656400,11230,11230,11230,11230,0
|
|
20240102,195600,1003656400,11230,11230,11230,11230,0
|
|
20240102,195500,1003656400,11230,11230,11230,11230,0
|
|
20240102,195400,1003656400,11230,11230,11230,11230,0
|
|
20240102,195300,1003656400,11230,11230,11230,11230,0
|
|
20240102,195200,1003656400,11230,11230,11230,11230,0
|
|
20240102,195100,1003656400,11230,11230,11230,11230,0
|
|
20240102,195000,1003656400,11230,11230,11230,11230,0
|
|
20240102,194900,1003656400,11230,11230,11230,11230,0
|
|
20240102,194800,1003656400,11230,11230,11230,11230,0
|
|
20240102,194700,1003656400,11230,11230,11230,11230,0
|
|
20240102,194600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,194500,1003656400,11230,11230,11230,11230,0
|
|
20240102,194400,1003656400,11230,11230,11230,11230,0
|
|
20240102,194300,1003656400,11230,11230,11230,11230,0
|
|
20240102,194200,1003656400,11230,11230,11230,11230,0
|
|
20240102,194100,1003656400,11230,11230,11230,11230,0
|
|
20240102,194000,1003656400,11230,11230,11230,11230,0
|
|
20240102,193900,1003656400,11230,11230,11230,11230,0
|
|
20240102,193800,1003656400,11230,11230,11230,11230,0
|
|
20240102,193700,1003656400,11230,11230,11230,11230,0
|
|
20240102,193600,1003656400,11230,11230,11230,11230,0
|
|
20240102,193500,1003656400,11230,11230,11230,11230,0
|
|
20240102,193400,1003656400,11230,11230,11230,11230,0
|
|
20240102,193300,1003656400,11230,11230,11230,11230,0
|
|
20240102,193200,1003656400,11230,11230,11230,11230,0
|
|
20240102,193100,1003656400,11230,11230,11230,11230,0
|
|
20240102,193000,1003656400,11230,11230,11230,11230,0
|
|
20240102,192900,1003656400,11230,11230,11230,11230,0
|
|
20240102,192800,1003656400,11230,11230,11230,11230,0
|
|
20240102,192700,1003656400,11230,11230,11230,11230,0
|
|
20240102,192600,1003656400,11230,11230,11230,11230,0
|
|
20240102,192500,1003656400,11230,11230,11230,11230,0
|
|
20240102,192400,1003656400,11230,11230,11230,11230,0
|
|
20240102,192300,1003656400,11230,11230,11230,11230,0
|
|
20240102,192200,1003656400,11230,11230,11230,11230,0
|
|
20240102,192100,1003656400,11230,11230,11230,11230,0
|
|
20240102,192000,1003656400,11230,11230,11230,11230,0
|
|
20240102,191900,1003656400,11230,11230,11230,11230,0
|
|
20240102,191800,1003656400,11230,11230,11230,11230,0
|
|
20240102,191700,1003656400,11230,11230,11230,11230,0
|
|
20240102,191600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,191500,1003656400,11230,11230,11230,11230,0
|
|
20240102,191400,1003656400,11230,11230,11230,11230,0
|
|
20240102,191300,1003656400,11230,11230,11230,11230,0
|
|
20240102,191200,1003656400,11230,11230,11230,11230,0
|
|
20240102,191100,1003656400,11230,11230,11230,11230,0
|
|
20240102,191000,1003656400,11230,11230,11230,11230,0
|
|
20240102,190900,1003656400,11230,11230,11230,11230,0
|
|
20240102,190800,1003656400,11230,11230,11230,11230,0
|
|
20240102,190700,1003656400,11230,11230,11230,11230,0
|
|
20240102,190600,1003656400,11230,11230,11230,11230,0
|
|
20240102,190500,1003656400,11230,11230,11230,11230,0
|
|
20240102,190400,1003656400,11230,11230,11230,11230,0
|
|
20240102,190300,1003656400,11230,11230,11230,11230,0
|
|
20240102,190200,1003656400,11230,11230,11230,11230,0
|
|
20240102,190100,1003656400,11230,11230,11230,11230,0
|
|
20240102,190000,1003656400,11230,11230,11230,11230,0
|
|
20240102,185900,1003656400,11230,11230,11230,11230,0
|
|
20240102,185800,1003656400,11230,11230,11230,11230,0
|
|
20240102,185700,1003656400,11230,11230,11230,11230,0
|
|
20240102,185600,1003656400,11230,11230,11230,11230,0
|
|
20240102,185500,1003656400,11230,11230,11230,11230,0
|
|
20240102,185400,1003656400,11230,11230,11230,11230,0
|
|
20240102,185300,1003656400,11230,11230,11230,11230,0
|
|
20240102,185200,1003656400,11230,11230,11230,11230,0
|
|
20240102,185100,1003656400,11230,11230,11230,11230,0
|
|
20240102,185000,1003656400,11230,11230,11230,11230,0
|
|
20240102,184900,1003656400,11230,11230,11230,11230,0
|
|
20240102,184800,1003656400,11230,11230,11230,11230,0
|
|
20240102,184700,1003656400,11230,11230,11230,11230,0
|
|
20240102,184600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,184500,1003656400,11230,11230,11230,11230,0
|
|
20240102,184400,1003656400,11230,11230,11230,11230,0
|
|
20240102,184300,1003656400,11230,11230,11230,11230,0
|
|
20240102,184200,1003656400,11230,11230,11230,11230,0
|
|
20240102,184100,1003656400,11230,11230,11230,11230,0
|
|
20240102,184000,1003656400,11230,11230,11230,11230,0
|
|
20240102,183900,1003656400,11230,11230,11230,11230,0
|
|
20240102,183800,1003656400,11230,11230,11230,11230,0
|
|
20240102,183700,1003656400,11230,11230,11230,11230,0
|
|
20240102,183600,1003656400,11230,11230,11230,11230,0
|
|
20240102,183500,1003656400,11230,11230,11230,11230,0
|
|
20240102,183400,1003656400,11230,11230,11230,11230,0
|
|
20240102,183300,1003656400,11230,11230,11230,11230,0
|
|
20240102,183200,1003656400,11230,11230,11230,11230,0
|
|
20240102,183100,1003656400,11230,11230,11230,11230,0
|
|
20240102,183000,1003656400,11230,11230,11230,11230,0
|
|
20240102,182900,1003656400,11230,11230,11230,11230,0
|
|
20240102,182800,1003656400,11230,11230,11230,11230,0
|
|
20240102,182700,1003656400,11230,11230,11230,11230,0
|
|
20240102,182600,1003656400,11230,11230,11230,11230,0
|
|
20240102,182500,1003656400,11230,11230,11230,11230,0
|
|
20240102,182400,1003656400,11230,11230,11230,11230,0
|
|
20240102,182300,1003656400,11230,11230,11230,11230,0
|
|
20240102,182200,1003656400,11230,11230,11230,11230,0
|
|
20240102,182100,1003656400,11230,11230,11230,11230,0
|
|
20240102,182000,1003656400,11230,11230,11230,11230,0
|
|
20240102,181900,1003656400,11230,11230,11230,11230,0
|
|
20240102,181800,1003656400,11230,11230,11230,11230,0
|
|
20240102,181700,1003656400,11230,11230,11230,11230,0
|
|
20240102,181600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,181500,1003656400,11230,11230,11230,11230,0
|
|
20240102,181400,1003656400,11230,11230,11230,11230,0
|
|
20240102,181300,1003656400,11230,11230,11230,11230,0
|
|
20240102,181200,1003656400,11230,11230,11230,11230,0
|
|
20240102,181100,1003656400,11230,11230,11230,11230,0
|
|
20240102,181000,1003656400,11230,11230,11230,11230,0
|
|
20240102,180900,1003656400,11230,11230,11230,11230,0
|
|
20240102,180800,1003656400,11230,11230,11230,11230,0
|
|
20240102,180700,1003656400,11230,11230,11230,11230,0
|
|
20240102,180600,1003656400,11230,11230,11230,11230,0
|
|
20240102,180500,1003656400,11230,11230,11230,11230,0
|
|
20240102,180400,1003656400,11230,11230,11230,11230,0
|
|
20240102,180300,1003656400,11230,11230,11230,11230,0
|
|
20240102,180200,1003656400,11230,11230,11230,11230,0
|
|
20240102,180100,1003656400,11230,11230,11230,11230,0
|
|
20240102,180000,1003656400,11230,11230,11230,11230,0
|
|
20240102,175900,1003656400,11230,11230,11230,11230,0
|
|
20240102,175800,1003656400,11230,11230,11230,11230,0
|
|
20240102,175700,1003656400,11230,11230,11230,11230,0
|
|
20240102,175600,1003656400,11230,11230,11230,11230,0
|
|
20240102,175500,1003656400,11230,11230,11230,11230,0
|
|
20240102,175400,1003656400,11230,11230,11230,11230,0
|
|
20240102,175300,1003656400,11230,11230,11230,11230,0
|
|
20240102,175200,1003656400,11230,11230,11230,11230,0
|
|
20240102,175100,1003656400,11230,11230,11230,11230,0
|
|
20240102,175000,1003656400,11230,11230,11230,11230,0
|
|
20240102,174900,1003656400,11230,11230,11230,11230,0
|
|
20240102,174800,1003656400,11230,11230,11230,11230,0
|
|
20240102,174700,1003656400,11230,11230,11230,11230,0
|
|
20240102,174600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,174500,1003656400,11230,11230,11230,11230,0
|
|
20240102,174400,1003656400,11230,11230,11230,11230,0
|
|
20240102,174300,1003656400,11230,11230,11230,11230,0
|
|
20240102,174200,1003656400,11230,11230,11230,11230,0
|
|
20240102,174100,1003656400,11230,11230,11230,11230,0
|
|
20240102,174000,1003656400,11230,11230,11230,11230,0
|
|
20240102,173900,1003656400,11230,11230,11230,11230,0
|
|
20240102,173800,1003656400,11230,11230,11230,11230,0
|
|
20240102,173700,1003656400,11230,11230,11230,11230,0
|
|
20240102,173600,1003656400,11230,11230,11230,11230,0
|
|
20240102,173500,1003656400,11230,11230,11230,11230,0
|
|
20240102,173400,1003656400,11230,11230,11230,11230,0
|
|
20240102,173300,1003656400,11230,11230,11230,11230,0
|
|
20240102,173200,1003656400,11230,11230,11230,11230,0
|
|
20240102,173100,1003656400,11230,11230,11230,11230,0
|
|
20240102,173000,1003656400,11230,11230,11230,11230,0
|
|
20240102,172900,1003656400,11230,11230,11230,11230,0
|
|
20240102,172800,1003656400,11230,11230,11230,11230,0
|
|
20240102,172700,1003656400,11230,11230,11230,11230,0
|
|
20240102,172600,1003656400,11230,11230,11230,11230,0
|
|
20240102,172500,1003656400,11230,11230,11230,11230,0
|
|
20240102,172400,1003656400,11230,11230,11230,11230,0
|
|
20240102,172300,1003656400,11230,11230,11230,11230,0
|
|
20240102,172200,1003656400,11230,11230,11230,11230,0
|
|
20240102,172100,1003656400,11230,11230,11230,11230,0
|
|
20240102,172000,1003656400,11230,11230,11230,11230,0
|
|
20240102,171900,1003656400,11230,11230,11230,11230,0
|
|
20240102,171800,1003656400,11230,11230,11230,11230,0
|
|
20240102,171700,1003656400,11230,11230,11230,11230,0
|
|
20240102,171600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,171500,1003656400,11230,11230,11230,11230,0
|
|
20240102,171400,1003656400,11230,11230,11230,11230,0
|
|
20240102,171300,1003656400,11230,11230,11230,11230,0
|
|
20240102,171200,1003656400,11230,11230,11230,11230,0
|
|
20240102,171100,1003656400,11230,11230,11230,11230,0
|
|
20240102,171000,1003656400,11230,11230,11230,11230,0
|
|
20240102,170900,1003656400,11230,11230,11230,11230,0
|
|
20240102,170800,1003656400,11230,11230,11230,11230,0
|
|
20240102,170700,1003656400,11230,11230,11230,11230,0
|
|
20240102,170600,1003656400,11230,11230,11230,11230,0
|
|
20240102,170500,1003656400,11230,11230,11230,11230,0
|
|
20240102,170400,1003656400,11230,11230,11230,11230,0
|
|
20240102,170300,1003656400,11230,11230,11230,11230,0
|
|
20240102,170200,1003656400,11230,11230,11230,11230,0
|
|
20240102,170100,1003656400,11230,11230,11230,11230,0
|
|
20240102,170000,1003656400,11230,11230,11230,11230,0
|
|
20240102,165900,1003656400,11230,11230,11230,11230,0
|
|
20240102,165800,1003656400,11230,11230,11230,11230,0
|
|
20240102,165700,1003656400,11230,11230,11230,11230,0
|
|
20240102,165600,1003656400,11230,11230,11230,11230,0
|
|
20240102,165500,1003656400,11230,11230,11230,11230,0
|
|
20240102,165400,1003656400,11230,11230,11230,11230,0
|
|
20240102,165300,1003656400,11230,11230,11230,11230,0
|
|
20240102,165200,1003656400,11230,11230,11230,11230,0
|
|
20240102,165100,1003656400,11230,11230,11230,11230,0
|
|
20240102,165000,1003656400,11230,11230,11230,11230,0
|
|
20240102,164900,1003656400,11230,11230,11230,11230,0
|
|
20240102,164800,1003656400,11230,11230,11230,11230,0
|
|
20240102,164700,1003656400,11230,11230,11230,11230,0
|
|
20240102,164600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,164500,1003656400,11230,11230,11230,11230,0
|
|
20240102,164400,1003656400,11230,11230,11230,11230,0
|
|
20240102,164300,1003656400,11230,11230,11230,11230,0
|
|
20240102,164200,1003656400,11230,11230,11230,11230,0
|
|
20240102,164100,1003656400,11230,11230,11230,11230,0
|
|
20240102,164000,1003656400,11230,11230,11230,11230,0
|
|
20240102,163900,1003656400,11230,11230,11230,11230,0
|
|
20240102,163800,1003656400,11230,11230,11230,11230,0
|
|
20240102,163700,1003656400,11230,11230,11230,11230,0
|
|
20240102,163600,1003656400,11230,11230,11230,11230,0
|
|
20240102,163500,1003656400,11230,11230,11230,11230,0
|
|
20240102,163400,1003656400,11230,11230,11230,11230,0
|
|
20240102,163300,1003656400,11230,11230,11230,11230,0
|
|
20240102,163200,1003656400,11230,11230,11230,11230,0
|
|
20240102,163100,1003656400,11230,11230,11230,11230,0
|
|
20240102,163000,1003656400,11230,11230,11230,11230,0
|
|
20240102,162900,1003656400,11230,11230,11230,11230,0
|
|
20240102,162800,1003656400,11230,11230,11230,11230,0
|
|
20240102,162700,1003656400,11230,11230,11230,11230,0
|
|
20240102,162600,1003656400,11230,11230,11230,11230,0
|
|
20240102,162500,1003656400,11230,11230,11230,11230,0
|
|
20240102,162400,1003656400,11230,11230,11230,11230,0
|
|
20240102,162300,1003656400,11230,11230,11230,11230,0
|
|
20240102,162200,1003656400,11230,11230,11230,11230,0
|
|
20240102,162100,1003656400,11230,11230,11230,11230,0
|
|
20240102,162000,1003656400,11230,11230,11230,11230,0
|
|
20240102,161900,1003656400,11230,11230,11230,11230,0
|
|
20240102,161800,1003656400,11230,11230,11230,11230,0
|
|
20240102,161700,1003656400,11230,11230,11230,11230,0
|
|
20240102,161600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,161500,1003656400,11230,11230,11230,11230,0
|
|
20240102,161400,1003656400,11230,11230,11230,11230,0
|
|
20240102,161300,1003656400,11230,11230,11230,11230,0
|
|
20240102,161200,1003656400,11230,11230,11230,11230,0
|
|
20240102,161100,1003656400,11230,11230,11230,11230,0
|
|
20240102,161000,1003656400,11230,11230,11230,11230,0
|
|
20240102,160900,1003656400,11230,11230,11230,11230,0
|
|
20240102,160800,1003656400,11230,11230,11230,11230,0
|
|
20240102,160700,1003656400,11230,11230,11230,11230,0
|
|
20240102,160600,1003656400,11230,11230,11230,11230,0
|
|
20240102,160500,1003656400,11230,11230,11230,11230,0
|
|
20240102,160400,1003656400,11230,11230,11230,11230,0
|
|
20240102,160300,1003656400,11230,11230,11230,11230,0
|
|
20240102,160200,1003656400,11230,11230,11230,11230,0
|
|
20240102,160100,1003656400,11230,11230,11230,11230,0
|
|
20240102,160000,1003656400,11230,11230,11230,11230,0
|
|
20240102,155900,1003656400,11230,11230,11230,11230,0
|
|
20240102,155800,1003656400,11230,11230,11230,11230,0
|
|
20240102,155700,1003656400,11230,11230,11230,11230,0
|
|
20240102,155600,1003656400,11230,11230,11230,11230,0
|
|
20240102,155500,1003656400,11230,11230,11230,11230,0
|
|
20240102,155400,1003656400,11230,11230,11230,11230,0
|
|
20240102,155300,1003656400,11230,11230,11230,11230,0
|
|
20240102,155200,1003656400,11230,11230,11230,11230,0
|
|
20240102,155100,1003656400,11230,11230,11230,11230,0
|
|
20240102,155000,1003656400,11230,11230,11230,11230,0
|
|
20240102,154900,1003656400,11230,11230,11230,11230,0
|
|
20240102,154800,1003656400,11230,11230,11230,11230,0
|
|
20240102,154700,1003656400,11230,11230,11230,11230,0
|
|
20240102,154600,1003656400,11230,11230,11230,11230,2026
|
|
20240102,154500,1003656400,11230,11230,11230,11230,0
|
|
20240102,154400,1003656400,11230,11230,11230,11230,0
|
|
20240102,154300,1003656400,11230,11230,11230,11230,0
|
|
20240102,154200,1003656400,11230,11230,11230,11230,0
|
|
20240102,154100,1003656400,11230,11230,11230,11230,0
|
|
20240102,154000,1003656400,11230,11230,11230,11230,0
|
|
20240102,153900,1003656400,11230,11230,11230,11230,0
|
|
20240102,153800,1003656400,11230,11230,11230,11230,0
|
|
20240102,153700,1003656400,11230,11230,11230,11230,0
|
|
20240102,153600,1003656400,11230,11230,11230,11230,0
|
|
20240102,153500,1003656400,11230,11230,11230,11230,0
|
|
20240102,153400,1003656400,11230,11230,11230,11230,0
|
|
20240102,153300,1003656400,11230,11230,11230,11230,0
|
|
20240102,153200,1003656400,11230,11230,11230,11230,0
|
|
20240102,153100,1003656400,11230,11230,11230,11230,0
|
|
20240102,153000,1003656400,11230,11230,11230,11230,2026
|
|
20240102,152900,980904420,11190,11190,11190,11190,0
|
|
20240102,152800,980904420,11190,11190,11190,11190,0
|
|
20240102,152700,980904420,11190,11190,11190,11190,0
|
|
20240102,152600,980904420,11190,11190,11190,11190,0
|
|
20240102,152500,980904420,11190,11190,11190,11190,0
|
|
20240102,152400,980904420,11190,11190,11190,11190,0
|
|
20240102,152300,980904420,11190,11190,11190,11190,0
|
|
20240102,152200,980904420,11190,11190,11190,11190,0
|
|
20240102,152100,980904420,11190,11190,11190,11190,0
|
|
20240102,152000,980904420,11190,11190,11190,11190,0
|
|
20240102,151900,980904420,11190,11200,11240,11180,1177
|
|
20240102,151800,967701500,11180,11190,11200,11180,288
|
|
20240102,151700,964477020,11180,11180,11180,11180,6
|
|
20240102,151600,964409940,11180,11160,11190,11160,69
|
|
20240102,151500,963638350,11160,11160,11160,11160,1
|
|
20240102,151400,963627190,11170,11160,11170,11160,78
|
|
20240102,151300,962756370,11160,11160,11160,11160,1
|
|
20240102,151200,962745210,11160,11160,11160,11160,0
|
|
20240102,151100,962745210,11160,11160,11170,11160,2101
|
|
20240102,151000,939292050,11160,11160,11160,11160,50
|
|
20240102,150900,938734050,11160,11160,11160,11160,19
|
|
20240102,150800,938522010,11170,11170,11190,11170,667
|
|
20240102,150700,931071420,11160,11160,11160,11160,261
|
|
20240102,150600,928158660,11160,11160,11160,11160,360
|
|
20240102,150500,924141060,11170,11180,11180,11170,1084
|
|
20240102,150400,912024690,11190,11190,11190,11190,0
|
|
20240102,150300,912024690,11190,11190,11190,11190,17
|
|
20240102,150200,911834460,11190,11200,11200,11190,84
|
|
20240102,150100,910894370,11200,11210,11210,11200,520
|
|
20240102,150000,905066400,11220,11180,11220,11180,4171
|
|
20240102,145900,858351970,11180,11180,11180,11180,372
|
|
20240102,145800,854193010,11190,11170,11190,11170,308
|
|
20240102,145700,850750480,11170,11180,11180,11170,1687
|
|
20240102,145600,831892640,11180,11180,11190,11180,319
|
|
20240102,145500,828325720,11180,11180,11180,11180,184
|
|
20240102,145400,826268600,11180,11190,11190,11180,402
|
|
20240102,145300,821774230,11180,11170,11190,11170,987
|
|
20240102,145200,810743670,11170,11180,11180,11170,135
|
|
20240102,145100,809234670,11170,11180,11180,11170,219
|
|
20240102,145000,806786260,11180,11160,11180,11160,472
|
|
20240102,144900,801509700,11170,11130,11170,11130,1464
|
|
20240102,144800,785176340,11130,11130,11130,11130,100
|
|
20240102,144700,784063340,11130,11120,11130,11120,1421
|
|
20240102,144600,768260630,11120,11130,11130,11120,60
|
|
20240102,144500,767593330,11120,11130,11130,11120,2070
|
|
20240102,144400,744573040,11130,11140,11140,11130,412
|
|
20240102,144300,739987220,11140,11140,11140,11140,16
|
|
20240102,144200,739808980,11130,11130,11130,11130,1
|
|
20240102,144100,739797850,11150,11150,11150,11150,1
|
|
20240102,144000,739786700,11130,11120,11130,11120,372
|
|
20240102,143900,735646440,11110,11130,11130,11110,20
|
|
20240102,143800,735424040,11130,11130,11130,11130,2
|
|
20240102,143700,735401780,11130,11130,11130,11130,0
|
|
20240102,143600,735401780,11130,11140,11140,11130,153
|
|
20240102,143500,733698690,11130,11130,11130,11130,2
|
|
20240102,143400,733676430,11130,11150,11150,11130,26
|
|
20240102,143300,733386730,11160,11140,11160,11140,690
|
|
20240102,143200,725693950,11130,11100,11130,11100,1406
|
|
20240102,143100,710063080,11100,11110,11110,11080,1203
|
|
20240102,143000,696718740,11080,11090,11090,11080,411
|
|
20240102,142900,692164240,11080,11090,11090,11080,300
|
|
20240102,142800,688838200,11090,11090,11090,11090,0
|
|
20240102,142700,688838200,11090,11130,11130,11090,2
|
|
20240102,142600,688815980,11130,11130,11130,11130,20
|
|
20240102,142500,688593380,11130,11100,11130,11100,34
|
|
20240102,142400,688215440,11130,11130,11130,11130,0
|
|
20240102,142300,688215440,11130,11130,11130,11130,0
|
|
20240102,142200,688215440,11130,11130,11130,11130,0
|
|
20240102,142100,688215440,11130,11110,11130,11110,150
|
|
20240102,142000,686548300,11100,11080,11100,11080,1400
|
|
20240102,141900,671009500,11080,11080,11090,11080,88
|
|
20240102,141800,670034450,11080,11080,11080,11080,10
|
|
20240102,141700,669923650,11080,11080,11080,11080,11
|
|
20240102,141600,669801770,11080,11090,11090,11080,82
|
|
20240102,141500,668892840,11090,11090,11090,11090,82
|
|
20240102,141400,667983460,11090,11090,11090,11090,15
|
|
20240102,141300,667817110,11090,11090,11090,11090,74
|
|
20240102,141200,666996450,11090,11090,11090,11080,341
|
|
20240102,141100,663214960,11090,11080,11090,11080,31
|
|
20240102,141000,662871470,11080,11080,11080,11080,28
|
|
20240102,140900,662561230,11080,11080,11080,11080,0
|
|
20240102,140800,662561230,11080,11080,11090,11080,496
|
|
20240102,140700,657061900,11080,11080,11080,11080,10
|
|
20240102,140600,656951100,11080,11080,11080,11080,41
|
|
20240102,140500,656496820,11080,11080,11080,11080,55
|
|
20240102,140400,655887420,11080,11080,11080,11080,3
|
|
20240102,140300,655854180,11080,11040,11080,11040,118
|
|
20240102,140200,654551420,11040,11040,11040,11040,0
|
|
20240102,140100,654551420,11040,11040,11040,11030,290
|
|
20240102,140000,651350380,11030,11030,11030,11030,0
|
|
20240102,135900,651350380,11030,11030,11030,11030,0
|
|
20240102,135800,651350380,11030,11050,11050,11030,75
|
|
20240102,135700,650522290,11060,11060,11060,11060,0
|
|
20240102,135600,650522290,11060,11060,11060,11060,59
|
|
20240102,135500,649869750,11080,11080,11080,11080,64
|
|
20240102,135400,649160630,11080,11080,11090,11080,117
|
|
20240102,135300,647864260,11080,11080,11080,11080,240
|
|
20240102,135200,645205060,11080,11100,11100,11080,69
|
|
20240102,135100,644439520,11100,11050,11100,11050,3009
|
|
20240102,135000,611075020,11050,11050,11050,11050,10
|
|
20240102,134900,610964520,11020,11020,11020,11020,0
|
|
20240102,134800,610964520,11020,11020,11020,11020,152
|
|
20240102,134700,609289480,11020,11020,11020,11020,31
|
|
20240102,134600,608947860,11050,11020,11050,11020,51
|
|
20240102,134500,608384340,11050,11050,11050,11050,0
|
|
20240102,134400,608384340,11050,11060,11060,11050,27
|
|
20240102,134300,608085890,11060,11060,11060,11060,0
|
|
20240102,134200,608085890,11060,11060,11060,11050,66
|
|
20240102,134100,607356110,11080,11030,11080,10990,1846
|
|
20240102,134000,586951780,10980,10980,10980,10980,20
|
|
20240102,133900,586732180,10980,10980,10980,10980,0
|
|
20240102,133800,586732180,10980,10980,10980,10980,1
|
|
20240102,133700,586721200,11020,11020,11020,11020,0
|
|
20240102,133600,586721200,11020,11020,11020,11020,30
|
|
20240102,133500,586390600,11030,11030,11030,11030,1
|
|
20240102,133400,586379570,11020,11020,11020,11020,0
|
|
20240102,133300,586379570,11020,11020,11020,11020,50
|
|
20240102,133200,585828570,11020,11020,11020,11020,60
|
|
20240102,133100,585167370,11020,11020,11020,11020,1
|
|
20240102,133000,585156350,10960,10960,10960,10960,1
|
|
20240102,132900,585145390,10960,10960,10960,10960,0
|
|
20240102,132800,585145390,10960,10960,10960,10960,100
|
|
20240102,132700,584049390,10960,10990,10990,10960,1010
|
|
20240102,132600,572965590,10990,10990,10990,10990,0
|
|
20240102,132500,572965590,10990,11020,11020,10990,1000
|
|
20240102,132400,561965980,11020,11020,11020,11020,0
|
|
20240102,132300,561965980,11020,11020,11020,11020,0
|
|
20240102,132200,561965980,11020,11020,11020,11020,19
|
|
20240102,132100,561756600,11010,11010,11010,11010,0
|
|
20240102,132000,561756600,11010,11010,11010,11010,13
|
|
20240102,131900,561613470,11040,11040,11040,11040,38
|
|
20240102,131800,561193950,11010,11010,11010,11010,0
|
|
20240102,131700,561193950,11010,11010,11010,11010,0
|
|
20240102,131600,561193950,11010,11010,11010,11010,52
|
|
20240102,131500,560621430,11010,11010,11010,11010,389
|
|
20240102,131400,556338540,11010,11010,11010,11000,317
|
|
20240102,131300,552849870,11040,11040,11040,11040,0
|
|
20240102,131200,552849870,11040,11030,11040,11030,862
|
|
20240102,131100,543340910,11030,11030,11030,11030,0
|
|
20240102,131000,543340910,11030,11030,11030,11030,0
|
|
20240102,130900,543340910,11030,11020,11030,11020,34
|
|
20240102,130800,542965920,11020,11020,11020,11020,47
|
|
20240102,130700,542447980,11020,11020,11020,11020,55
|
|
20240102,130600,541841880,11010,11010,11010,11010,1
|
|
20240102,130500,541830870,11010,11010,11010,11010,0
|
|
20240102,130400,541830870,11010,11010,11010,11010,0
|
|
20240102,130300,541830870,11010,11010,11010,11010,0
|
|
20240102,130200,541830870,11010,11010,11010,11010,0
|
|
20240102,130100,541830870,11010,11010,11010,11010,4
|
|
20240102,130000,541786830,11010,11010,11010,11010,9
|
|
20240102,125900,541687740,11010,11010,11010,11010,0
|
|
20240102,125800,541687740,11010,11010,11010,11010,4
|
|
20240102,125700,541643700,11000,11000,11000,11000,1
|
|
20240102,125600,541632700,11000,11000,11000,11000,0
|
|
20240102,125500,541632700,11000,10970,11000,10970,2036
|
|
20240102,125400,519242650,10980,10980,10980,10980,5
|
|
20240102,125300,519187750,10980,10980,10980,10970,78
|
|
20240102,125200,518331330,11000,11000,11000,11000,228
|
|
20240102,125100,515823330,11000,11000,11000,11000,101
|
|
20240102,125000,514712330,10970,10970,10970,10970,1
|
|
20240102,124900,514701360,10970,10970,10970,10970,4
|
|
20240102,124800,514657480,10970,11000,11000,10970,162
|
|
20240102,124700,512875570,10980,10990,10990,10980,1339
|
|
20240102,124600,498173320,10980,10980,10980,10980,0
|
|
20240102,124500,498173320,10980,10980,10980,10980,31
|
|
20240102,124400,497832940,10980,10990,10990,10980,101
|
|
20240102,124300,496722970,11000,11000,11000,11000,2
|
|
20240102,124200,496700970,10990,11010,11010,10990,301
|
|
20240102,124100,493389770,11010,11010,11010,11010,1
|
|
20240102,124000,493378760,11010,11010,11010,11010,0
|
|
20240102,123900,493378760,11010,11010,11010,11010,16
|
|
20240102,123800,493202600,11010,11010,11010,11010,2
|
|
20240102,123700,493180580,11030,11030,11030,11030,0
|
|
20240102,123600,493180580,11030,11030,11030,11030,8
|
|
20240102,123500,493092340,11030,11030,11030,11030,90
|
|
20240102,123400,492099640,11030,11030,11030,11030,0
|
|
20240102,123300,492099640,11030,11030,11030,11030,1
|
|
20240102,123200,492088610,11050,11040,11050,11040,23
|
|
20240102,123100,491834500,11040,11010,11040,11010,831
|
|
20240102,123000,482669410,11010,11010,11010,11010,0
|
|
20240102,122900,482669410,11010,11020,11020,11010,48
|
|
20240102,122800,482140480,11010,11010,11010,11010,21
|
|
20240102,122700,481909270,11000,11000,11000,11000,29
|
|
20240102,122600,481590270,11000,11000,11000,11000,0
|
|
20240102,122500,481590270,11000,11010,11010,11000,2
|
|
20240102,122400,481568260,11010,11010,11010,11010,0
|
|
20240102,122300,481568260,11010,11010,11010,11010,1
|
|
20240102,122200,481557250,11030,11020,11030,11020,200
|
|
20240102,122100,479353070,11020,11010,11020,11010,139
|
|
20240102,122000,477821680,11000,11000,11000,11000,10
|
|
20240102,121900,477711680,11000,11000,11000,11000,45
|
|
20240102,121800,477216680,11010,11010,11010,11010,1
|
|
20240102,121700,477205670,10980,10980,10980,10980,1
|
|
20240102,121600,477194690,11010,11010,11010,11010,14
|
|
20240102,121500,477040550,10990,10980,10990,10980,334
|
|
20240102,121400,473370230,10970,10970,10970,10970,1
|
|
20240102,121300,473359260,10980,10980,10980,10980,0
|
|
20240102,121200,473359260,10980,10980,10980,10980,0
|
|
20240102,121100,473359260,10980,10980,10980,10980,32
|
|
20240102,121000,473007900,10980,10980,10980,10980,1
|
|
20240102,120900,472996920,10950,10950,10950,10950,1
|
|
20240102,120800,472985970,10940,10940,10940,10940,0
|
|
20240102,120700,472985970,10940,10940,10940,10940,0
|
|
20240102,120600,472985970,10940,10940,10940,10940,0
|
|
20240102,120500,472985970,10940,10940,10940,10940,0
|
|
20240102,120400,472985970,10940,10940,10940,10940,0
|
|
20240102,120300,472985970,10940,10940,10940,10940,0
|
|
20240102,120200,472985970,10940,10940,10940,10940,0
|
|
20240102,120100,472985970,10940,10950,10950,10940,283
|
|
20240102,120000,469887950,10950,10950,10950,10950,1
|
|
20240102,115900,469877000,10950,10950,10950,10950,0
|
|
20240102,115800,469877000,10950,10960,10960,10950,229
|
|
20240102,115700,467368390,10960,10960,10960,10960,0
|
|
20240102,115600,467368390,10960,10960,10960,10960,0
|
|
20240102,115500,467368390,10960,10960,10960,10960,0
|
|
20240102,115400,467368390,10960,10960,10960,10960,0
|
|
20240102,115300,467368390,10960,10960,10960,10960,0
|
|
20240102,115200,467368390,10960,10960,10960,10960,1
|
|
20240102,115100,467357430,10980,10960,10980,10960,158
|
|
20240102,115000,465623350,10980,10980,10980,10980,0
|
|
20240102,114900,465623350,10980,10980,10980,10980,310
|
|
20240102,114800,462219550,10980,10980,10980,10980,25
|
|
20240102,114700,461945050,10980,10990,10990,10980,258
|
|
20240102,114600,459109710,10990,10990,10990,10990,0
|
|
20240102,114500,459109710,10990,10990,10990,10990,4
|
|
20240102,114400,459065750,10990,10990,10990,10990,1
|
|
20240102,114300,459054760,10980,10980,10980,10980,5
|
|
20240102,114200,458999860,10980,11000,11000,10980,400
|
|
20240102,114100,454604690,11040,11040,11040,11040,1
|
|
20240102,114000,454593650,11000,11000,11000,11000,0
|
|
20240102,113900,454593650,11000,11000,11000,11000,0
|
|
20240102,113800,454593650,11000,10980,11000,10980,14
|
|
20240102,113700,454439710,11000,11000,11000,11000,1
|
|
20240102,113600,454428710,11030,11030,11030,10960,71
|
|
20240102,113500,453645650,10960,11000,11000,10960,295
|
|
20240102,113400,450407250,11000,11000,11000,11000,69
|
|
20240102,113300,449648250,11000,11010,11010,11000,47
|
|
20240102,113200,449131240,11030,11030,11030,11030,0
|
|
20240102,113100,449131240,11030,11030,11030,11030,1
|
|
20240102,113000,449120210,11030,11010,11030,11010,106
|
|
20240102,112900,447952830,11010,11010,11010,11010,0
|
|
20240102,112800,447952830,11010,11030,11030,11010,524
|
|
20240102,112700,442173160,11030,11030,11030,11030,2
|
|
20240102,112600,442151100,11020,11020,11020,11020,47
|
|
20240102,112500,441633160,11020,11020,11020,11020,1
|
|
20240102,112400,441622140,11020,11020,11020,11020,0
|
|
20240102,112300,441622140,11020,10980,11020,10980,398
|
|
20240102,112200,437245170,10980,10980,10980,10980,1
|
|
20240102,112100,437234190,10940,10940,10940,10940,0
|
|
20240102,112000,437234190,10940,10940,10940,10940,4
|
|
20240102,111900,437190430,10980,10980,10980,10980,1
|
|
20240102,111800,437179450,10980,10980,10980,10980,0
|
|
20240102,111700,437179450,10980,10980,10980,10980,0
|
|
20240102,111600,437179450,10980,10980,10980,10980,100
|
|
20240102,111500,436081450,10970,10970,10970,10970,0
|
|
20240102,111400,436081450,10970,10990,10990,10970,430
|
|
20240102,111300,431364070,10990,11000,11000,10990,6
|
|
20240102,111200,431298100,10990,10990,10990,10990,95
|
|
20240102,111100,430254050,11000,11000,11000,11000,50
|
|
20240102,111000,429704050,10990,10990,10990,10990,0
|
|
20240102,110900,429704050,10990,10990,10990,10990,0
|
|
20240102,110800,429704050,10990,10990,10990,10990,1
|
|
20240102,110700,429693060,10990,11000,11000,10990,4
|
|
20240102,110600,429649080,10990,10990,11000,10990,617
|
|
20240102,110500,422868240,10990,10970,10990,10970,31
|
|
20240102,110400,422527970,10970,10970,10970,10960,530
|
|
20240102,110300,416714050,10970,11000,11000,10970,101
|
|
20240102,110200,415603080,11030,11030,11030,11030,92
|
|
20240102,110100,414588320,11030,10940,11030,10940,3242
|
|
20240102,110000,379011770,10940,10940,10940,10900,117
|
|
20240102,105900,377733190,10890,10890,10890,10890,300
|
|
20240102,105800,374466190,10890,10890,10930,10890,449
|
|
20240102,105700,369575390,10920,10920,10920,10900,544
|
|
20240102,105600,363639850,10950,10950,10950,10950,5
|
|
20240102,105500,363585100,10950,10950,10950,10910,54
|
|
20240102,105400,362995840,10950,10910,10950,10910,151
|
|
20240102,105300,361348390,10910,10910,10910,10910,200
|
|
20240102,105200,359166390,10970,10970,10970,10970,15
|
|
20240102,105100,359001840,10900,10970,10970,10900,606
|
|
20240102,105000,352390590,10960,10970,10970,10960,21
|
|
20240102,104900,352160230,10970,10980,10980,10970,3
|
|
20240102,104800,352127300,10980,10980,10980,10880,1009
|
|
20240102,104700,341123860,10970,10960,10980,10920,162
|
|
20240102,104600,339348260,10960,10960,10960,10910,4
|
|
20240102,104500,339304470,10960,10950,10960,10950,40
|
|
20240102,104400,338866170,10900,10920,10920,10900,749
|
|
20240102,104300,330697740,10930,10980,10980,10930,2117
|
|
20240102,104200,307513380,10980,10980,10980,10980,40
|
|
20240102,104100,307074180,10980,10980,10980,10980,71
|
|
20240102,104000,306294600,10960,10960,10960,10960,0
|
|
20240102,103900,306294600,10960,10970,10970,10960,123
|
|
20240102,103800,304945340,10970,10970,10970,10970,0
|
|
20240102,103700,304945340,10970,10970,10970,10970,20
|
|
20240102,103600,304725940,11000,10970,11000,10970,252
|
|
20240102,103500,301955970,10970,10970,10970,10970,61
|
|
20240102,103400,301286800,10990,10990,10990,10990,200
|
|
20240102,103300,299088800,11000,10970,11000,10970,275
|
|
20240102,103200,296067210,10970,10970,10970,10970,65
|
|
20240102,103100,295354160,11000,10980,11000,10980,382
|
|
20240102,103000,291152440,10980,11000,11000,10980,815
|
|
20240102,102900,282189330,11010,11010,11010,11010,313
|
|
20240102,102800,278743200,11010,11030,11030,11010,248
|
|
20240102,102700,276010880,11040,11050,11050,11030,590
|
|
20240102,102600,269493940,11030,11020,11050,11020,236
|
|
20240102,102500,266891110,11020,11010,11020,11010,30
|
|
20240102,102400,266560670,11020,11030,11030,11020,53
|
|
20240102,102300,265976280,11030,11030,11030,11030,12
|
|
20240102,102200,265843920,11040,11040,11040,11040,1
|
|
20240102,102100,265832880,11010,11020,11020,11010,395
|
|
20240102,102000,261482830,11050,11060,11060,11050,18
|
|
20240102,101900,261283790,11020,11020,11020,11020,0
|
|
20240102,101800,261283790,11020,11020,11020,11020,401
|
|
20240102,101700,256864770,11010,11030,11040,11000,2221
|
|
20240102,101600,232362480,11040,11050,11100,11030,1011
|
|
20240102,101500,221163490,11100,11020,11150,11020,459
|
|
20240102,101400,216065850,11020,10990,11020,10990,2898
|
|
20240102,101300,184189860,10990,10980,10990,10970,574
|
|
20240102,101200,177886350,10990,10960,10990,10960,143
|
|
20240102,101100,176315080,10960,10960,10960,10960,79
|
|
20240102,101000,175449240,10960,10960,10970,10950,495
|
|
20240102,100900,170026550,10950,11010,11010,10950,922
|
|
20240102,100800,159904070,11020,11070,11070,11020,2220
|
|
20240102,100700,135330220,11080,11150,11160,11080,1354
|
|
20240102,100600,120263840,11150,11080,11200,11070,2076
|
|
20240102,100500,97092590,11150,11000,11150,11000,1615
|
|
20240102,100400,79182320,10990,10980,11100,10970,372
|
|
20240102,100300,75061250,11090,10950,11090,10950,2438
|
|
20240102,100200,48139570,10950,10870,10950,10870,487
|
|
20240102,100100,42830180,10870,10970,10970,10870,1937
|
|
20240102,100000,21662300,10960,10900,11000,10900,1980
|