634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,203000,1916595660,12180,12180,12180,12180,0
|
|
20240102,202900,1916595660,12180,12180,12180,12180,0
|
|
20240102,202800,1916595660,12180,12180,12180,12180,0
|
|
20240102,202700,1916595660,12180,12180,12180,12180,0
|
|
20240102,202600,1916595660,12180,12180,12180,12180,0
|
|
20240102,202500,1916595660,12180,12180,12180,12180,0
|
|
20240102,202400,1916595660,12180,12180,12180,12180,0
|
|
20240102,202300,1916595660,12180,12180,12180,12180,0
|
|
20240102,202200,1916595660,12180,12180,12180,12180,0
|
|
20240102,202100,1916595660,12180,12180,12180,12180,0
|
|
20240102,202000,1916595660,12180,12180,12180,12180,0
|
|
20240102,201900,1916595660,12180,12180,12180,12180,0
|
|
20240102,201800,1916595660,12180,12180,12180,12180,0
|
|
20240102,201700,1916595660,12180,12180,12180,12180,0
|
|
20240102,201600,1916595660,12180,12180,12180,12180,0
|
|
20240102,201500,1916595660,12180,12180,12180,12180,0
|
|
20240102,201400,1916595660,12180,12180,12180,12180,0
|
|
20240102,201300,1916595660,12180,12180,12180,12180,0
|
|
20240102,201200,1916595660,12180,12180,12180,12180,0
|
|
20240102,201100,1916595660,12180,12180,12180,12180,0
|
|
20240102,201000,1916595660,12180,12180,12180,12180,0
|
|
20240102,200900,1916595660,12180,12180,12180,12180,0
|
|
20240102,200800,1916595660,12180,12180,12180,12180,0
|
|
20240102,200700,1916595660,12180,12180,12180,12180,0
|
|
20240102,200600,1916595660,12180,12180,12180,12180,0
|
|
20240102,200500,1916595660,12180,12180,12180,12180,0
|
|
20240102,200400,1916595660,12180,12180,12180,12180,0
|
|
20240102,200300,1916595660,12180,12180,12180,12180,0
|
|
20240102,200200,1916595660,12180,12180,12180,12180,0
|
|
20240102,200100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,200000,1916595660,12180,12180,12180,12180,0
|
|
20240102,195900,1916595660,12180,12180,12180,12180,0
|
|
20240102,195800,1916595660,12180,12180,12180,12180,0
|
|
20240102,195700,1916595660,12180,12180,12180,12180,0
|
|
20240102,195600,1916595660,12180,12180,12180,12180,0
|
|
20240102,195500,1916595660,12180,12180,12180,12180,0
|
|
20240102,195400,1916595660,12180,12180,12180,12180,0
|
|
20240102,195300,1916595660,12180,12180,12180,12180,0
|
|
20240102,195200,1916595660,12180,12180,12180,12180,0
|
|
20240102,195100,1916595660,12180,12180,12180,12180,0
|
|
20240102,195000,1916595660,12180,12180,12180,12180,0
|
|
20240102,194900,1916595660,12180,12180,12180,12180,0
|
|
20240102,194800,1916595660,12180,12180,12180,12180,0
|
|
20240102,194700,1916595660,12180,12180,12180,12180,0
|
|
20240102,194600,1916595660,12180,12180,12180,12180,0
|
|
20240102,194500,1916595660,12180,12180,12180,12180,0
|
|
20240102,194400,1916595660,12180,12180,12180,12180,0
|
|
20240102,194300,1916595660,12180,12180,12180,12180,0
|
|
20240102,194200,1916595660,12180,12180,12180,12180,0
|
|
20240102,194100,1916595660,12180,12180,12180,12180,0
|
|
20240102,194000,1916595660,12180,12180,12180,12180,0
|
|
20240102,193900,1916595660,12180,12180,12180,12180,0
|
|
20240102,193800,1916595660,12180,12180,12180,12180,0
|
|
20240102,193700,1916595660,12180,12180,12180,12180,0
|
|
20240102,193600,1916595660,12180,12180,12180,12180,0
|
|
20240102,193500,1916595660,12180,12180,12180,12180,0
|
|
20240102,193400,1916595660,12180,12180,12180,12180,0
|
|
20240102,193300,1916595660,12180,12180,12180,12180,0
|
|
20240102,193200,1916595660,12180,12180,12180,12180,0
|
|
20240102,193100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,193000,1916595660,12180,12180,12180,12180,0
|
|
20240102,192900,1916595660,12180,12180,12180,12180,0
|
|
20240102,192800,1916595660,12180,12180,12180,12180,0
|
|
20240102,192700,1916595660,12180,12180,12180,12180,0
|
|
20240102,192600,1916595660,12180,12180,12180,12180,0
|
|
20240102,192500,1916595660,12180,12180,12180,12180,0
|
|
20240102,192400,1916595660,12180,12180,12180,12180,0
|
|
20240102,192300,1916595660,12180,12180,12180,12180,0
|
|
20240102,192200,1916595660,12180,12180,12180,12180,0
|
|
20240102,192100,1916595660,12180,12180,12180,12180,0
|
|
20240102,192000,1916595660,12180,12180,12180,12180,0
|
|
20240102,191900,1916595660,12180,12180,12180,12180,0
|
|
20240102,191800,1916595660,12180,12180,12180,12180,0
|
|
20240102,191700,1916595660,12180,12180,12180,12180,0
|
|
20240102,191600,1916595660,12180,12180,12180,12180,0
|
|
20240102,191500,1916595660,12180,12180,12180,12180,0
|
|
20240102,191400,1916595660,12180,12180,12180,12180,0
|
|
20240102,191300,1916595660,12180,12180,12180,12180,0
|
|
20240102,191200,1916595660,12180,12180,12180,12180,0
|
|
20240102,191100,1916595660,12180,12180,12180,12180,0
|
|
20240102,191000,1916595660,12180,12180,12180,12180,0
|
|
20240102,190900,1916595660,12180,12180,12180,12180,0
|
|
20240102,190800,1916595660,12180,12180,12180,12180,0
|
|
20240102,190700,1916595660,12180,12180,12180,12180,0
|
|
20240102,190600,1916595660,12180,12180,12180,12180,0
|
|
20240102,190500,1916595660,12180,12180,12180,12180,0
|
|
20240102,190400,1916595660,12180,12180,12180,12180,0
|
|
20240102,190300,1916595660,12180,12180,12180,12180,0
|
|
20240102,190200,1916595660,12180,12180,12180,12180,0
|
|
20240102,190100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,190000,1916595660,12180,12180,12180,12180,0
|
|
20240102,185900,1916595660,12180,12180,12180,12180,0
|
|
20240102,185800,1916595660,12180,12180,12180,12180,0
|
|
20240102,185700,1916595660,12180,12180,12180,12180,0
|
|
20240102,185600,1916595660,12180,12180,12180,12180,0
|
|
20240102,185500,1916595660,12180,12180,12180,12180,0
|
|
20240102,185400,1916595660,12180,12180,12180,12180,0
|
|
20240102,185300,1916595660,12180,12180,12180,12180,0
|
|
20240102,185200,1916595660,12180,12180,12180,12180,0
|
|
20240102,185100,1916595660,12180,12180,12180,12180,0
|
|
20240102,185000,1916595660,12180,12180,12180,12180,0
|
|
20240102,184900,1916595660,12180,12180,12180,12180,0
|
|
20240102,184800,1916595660,12180,12180,12180,12180,0
|
|
20240102,184700,1916595660,12180,12180,12180,12180,0
|
|
20240102,184600,1916595660,12180,12180,12180,12180,0
|
|
20240102,184500,1916595660,12180,12180,12180,12180,0
|
|
20240102,184400,1916595660,12180,12180,12180,12180,0
|
|
20240102,184300,1916595660,12180,12180,12180,12180,0
|
|
20240102,184200,1916595660,12180,12180,12180,12180,0
|
|
20240102,184100,1916595660,12180,12180,12180,12180,0
|
|
20240102,184000,1916595660,12180,12180,12180,12180,0
|
|
20240102,183900,1916595660,12180,12180,12180,12180,0
|
|
20240102,183800,1916595660,12180,12180,12180,12180,0
|
|
20240102,183700,1916595660,12180,12180,12180,12180,0
|
|
20240102,183600,1916595660,12180,12180,12180,12180,0
|
|
20240102,183500,1916595660,12180,12180,12180,12180,0
|
|
20240102,183400,1916595660,12180,12180,12180,12180,0
|
|
20240102,183300,1916595660,12180,12180,12180,12180,0
|
|
20240102,183200,1916595660,12180,12180,12180,12180,0
|
|
20240102,183100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,183000,1916595660,12180,12180,12180,12180,0
|
|
20240102,182900,1916595660,12180,12180,12180,12180,0
|
|
20240102,182800,1916595660,12180,12180,12180,12180,0
|
|
20240102,182700,1916595660,12180,12180,12180,12180,0
|
|
20240102,182600,1916595660,12180,12180,12180,12180,0
|
|
20240102,182500,1916595660,12180,12180,12180,12180,0
|
|
20240102,182400,1916595660,12180,12180,12180,12180,0
|
|
20240102,182300,1916595660,12180,12180,12180,12180,0
|
|
20240102,182200,1916595660,12180,12180,12180,12180,0
|
|
20240102,182100,1916595660,12180,12180,12180,12180,0
|
|
20240102,182000,1916595660,12180,12180,12180,12180,0
|
|
20240102,181900,1916595660,12180,12180,12180,12180,0
|
|
20240102,181800,1916595660,12180,12180,12180,12180,0
|
|
20240102,181700,1916595660,12180,12180,12180,12180,0
|
|
20240102,181600,1916595660,12180,12180,12180,12180,0
|
|
20240102,181500,1916595660,12180,12180,12180,12180,0
|
|
20240102,181400,1916595660,12180,12180,12180,12180,0
|
|
20240102,181300,1916595660,12180,12180,12180,12180,0
|
|
20240102,181200,1916595660,12180,12180,12180,12180,0
|
|
20240102,181100,1916595660,12180,12180,12180,12180,0
|
|
20240102,181000,1916595660,12180,12180,12180,12180,0
|
|
20240102,180900,1916595660,12180,12180,12180,12180,0
|
|
20240102,180800,1916595660,12180,12180,12180,12180,0
|
|
20240102,180700,1916595660,12180,12180,12180,12180,0
|
|
20240102,180600,1916595660,12180,12180,12180,12180,0
|
|
20240102,180500,1916595660,12180,12180,12180,12180,0
|
|
20240102,180400,1916595660,12180,12180,12180,12180,0
|
|
20240102,180300,1916595660,12180,12180,12180,12180,0
|
|
20240102,180200,1916595660,12180,12180,12180,12180,0
|
|
20240102,180100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,180000,1916595660,12180,12180,12180,12180,0
|
|
20240102,175900,1916595660,12180,12180,12180,12180,0
|
|
20240102,175800,1916595660,12180,12180,12180,12180,0
|
|
20240102,175700,1916595660,12180,12180,12180,12180,0
|
|
20240102,175600,1916595660,12180,12180,12180,12180,0
|
|
20240102,175500,1916595660,12180,12180,12180,12180,0
|
|
20240102,175400,1916595660,12180,12180,12180,12180,0
|
|
20240102,175300,1916595660,12180,12180,12180,12180,0
|
|
20240102,175200,1916595660,12180,12180,12180,12180,0
|
|
20240102,175100,1916595660,12180,12180,12180,12180,0
|
|
20240102,175000,1916595660,12180,12180,12180,12180,0
|
|
20240102,174900,1916595660,12180,12180,12180,12180,0
|
|
20240102,174800,1916595660,12180,12180,12180,12180,0
|
|
20240102,174700,1916595660,12180,12180,12180,12180,0
|
|
20240102,174600,1916595660,12180,12180,12180,12180,0
|
|
20240102,174500,1916595660,12180,12180,12180,12180,0
|
|
20240102,174400,1916595660,12180,12180,12180,12180,0
|
|
20240102,174300,1916595660,12180,12180,12180,12180,0
|
|
20240102,174200,1916595660,12180,12180,12180,12180,0
|
|
20240102,174100,1916595660,12180,12180,12180,12180,0
|
|
20240102,174000,1916595660,12180,12180,12180,12180,0
|
|
20240102,173900,1916595660,12180,12180,12180,12180,0
|
|
20240102,173800,1916595660,12180,12180,12180,12180,0
|
|
20240102,173700,1916595660,12180,12180,12180,12180,0
|
|
20240102,173600,1916595660,12180,12180,12180,12180,0
|
|
20240102,173500,1916595660,12180,12180,12180,12180,0
|
|
20240102,173400,1916595660,12180,12180,12180,12180,0
|
|
20240102,173300,1916595660,12180,12180,12180,12180,0
|
|
20240102,173200,1916595660,12180,12180,12180,12180,0
|
|
20240102,173100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,173000,1916595660,12180,12180,12180,12180,0
|
|
20240102,172900,1916595660,12180,12180,12180,12180,0
|
|
20240102,172800,1916595660,12180,12180,12180,12180,0
|
|
20240102,172700,1916595660,12180,12180,12180,12180,0
|
|
20240102,172600,1916595660,12180,12180,12180,12180,0
|
|
20240102,172500,1916595660,12180,12180,12180,12180,0
|
|
20240102,172400,1916595660,12180,12180,12180,12180,0
|
|
20240102,172300,1916595660,12180,12180,12180,12180,0
|
|
20240102,172200,1916595660,12180,12180,12180,12180,0
|
|
20240102,172100,1916595660,12180,12180,12180,12180,0
|
|
20240102,172000,1916595660,12180,12180,12180,12180,0
|
|
20240102,171900,1916595660,12180,12180,12180,12180,0
|
|
20240102,171800,1916595660,12180,12180,12180,12180,0
|
|
20240102,171700,1916595660,12180,12180,12180,12180,0
|
|
20240102,171600,1916595660,12180,12180,12180,12180,0
|
|
20240102,171500,1916595660,12180,12180,12180,12180,0
|
|
20240102,171400,1916595660,12180,12180,12180,12180,0
|
|
20240102,171300,1916595660,12180,12180,12180,12180,0
|
|
20240102,171200,1916595660,12180,12180,12180,12180,0
|
|
20240102,171100,1916595660,12180,12180,12180,12180,0
|
|
20240102,171000,1916595660,12180,12180,12180,12180,0
|
|
20240102,170900,1916595660,12180,12180,12180,12180,0
|
|
20240102,170800,1916595660,12180,12180,12180,12180,0
|
|
20240102,170700,1916595660,12180,12180,12180,12180,0
|
|
20240102,170600,1916595660,12180,12180,12180,12180,0
|
|
20240102,170500,1916595660,12180,12180,12180,12180,0
|
|
20240102,170400,1916595660,12180,12180,12180,12180,0
|
|
20240102,170300,1916595660,12180,12180,12180,12180,0
|
|
20240102,170200,1916595660,12180,12180,12180,12180,0
|
|
20240102,170100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,170000,1916595660,12180,12180,12180,12180,0
|
|
20240102,165900,1916595660,12180,12180,12180,12180,0
|
|
20240102,165800,1916595660,12180,12180,12180,12180,0
|
|
20240102,165700,1916595660,12180,12180,12180,12180,0
|
|
20240102,165600,1916595660,12180,12180,12180,12180,0
|
|
20240102,165500,1916595660,12180,12180,12180,12180,0
|
|
20240102,165400,1916595660,12180,12180,12180,12180,0
|
|
20240102,165300,1916595660,12180,12180,12180,12180,0
|
|
20240102,165200,1916595660,12180,12180,12180,12180,0
|
|
20240102,165100,1916595660,12180,12180,12180,12180,0
|
|
20240102,165000,1916595660,12180,12180,12180,12180,0
|
|
20240102,164900,1916595660,12180,12180,12180,12180,0
|
|
20240102,164800,1916595660,12180,12180,12180,12180,0
|
|
20240102,164700,1916595660,12180,12180,12180,12180,0
|
|
20240102,164600,1916595660,12180,12180,12180,12180,0
|
|
20240102,164500,1916595660,12180,12180,12180,12180,0
|
|
20240102,164400,1916595660,12180,12180,12180,12180,0
|
|
20240102,164300,1916595660,12180,12180,12180,12180,0
|
|
20240102,164200,1916595660,12180,12180,12180,12180,0
|
|
20240102,164100,1916595660,12180,12180,12180,12180,0
|
|
20240102,164000,1916595660,12180,12180,12180,12180,0
|
|
20240102,163900,1916595660,12180,12180,12180,12180,0
|
|
20240102,163800,1916595660,12180,12180,12180,12180,0
|
|
20240102,163700,1916595660,12180,12180,12180,12180,0
|
|
20240102,163600,1916595660,12180,12180,12180,12180,0
|
|
20240102,163500,1916595660,12180,12180,12180,12180,0
|
|
20240102,163400,1916595660,12180,12180,12180,12180,0
|
|
20240102,163300,1916595660,12180,12180,12180,12180,0
|
|
20240102,163200,1916595660,12180,12180,12180,12180,0
|
|
20240102,163100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,163000,1916595660,12180,12180,12180,12180,0
|
|
20240102,162900,1916595660,12180,12180,12180,12180,0
|
|
20240102,162800,1916595660,12180,12180,12180,12180,0
|
|
20240102,162700,1916595660,12180,12180,12180,12180,0
|
|
20240102,162600,1916595660,12180,12180,12180,12180,0
|
|
20240102,162500,1916595660,12180,12180,12180,12180,0
|
|
20240102,162400,1916595660,12180,12180,12180,12180,0
|
|
20240102,162300,1916595660,12180,12180,12180,12180,0
|
|
20240102,162200,1916595660,12180,12180,12180,12180,0
|
|
20240102,162100,1916595660,12180,12180,12180,12180,0
|
|
20240102,162000,1916595660,12180,12180,12180,12180,0
|
|
20240102,161900,1916595660,12180,12180,12180,12180,0
|
|
20240102,161800,1916595660,12180,12180,12180,12180,0
|
|
20240102,161700,1916595660,12180,12180,12180,12180,0
|
|
20240102,161600,1916595660,12180,12180,12180,12180,0
|
|
20240102,161500,1916595660,12180,12180,12180,12180,0
|
|
20240102,161400,1916595660,12180,12180,12180,12180,0
|
|
20240102,161300,1916595660,12180,12180,12180,12180,0
|
|
20240102,161200,1916595660,12180,12180,12180,12180,0
|
|
20240102,161100,1916595660,12180,12180,12180,12180,0
|
|
20240102,161000,1916595660,12180,12180,12180,12180,0
|
|
20240102,160900,1916595660,12180,12180,12180,12180,0
|
|
20240102,160800,1916595660,12180,12180,12180,12180,0
|
|
20240102,160700,1916595660,12180,12180,12180,12180,0
|
|
20240102,160600,1916595660,12180,12180,12180,12180,0
|
|
20240102,160500,1916595660,12180,12180,12180,12180,0
|
|
20240102,160400,1916595660,12180,12180,12180,12180,0
|
|
20240102,160300,1916595660,12180,12180,12180,12180,0
|
|
20240102,160200,1916595660,12180,12180,12180,12180,0
|
|
20240102,160100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,160000,1916595660,12180,12180,12180,12180,0
|
|
20240102,155900,1916595660,12180,12180,12180,12180,0
|
|
20240102,155800,1916595660,12180,12180,12180,12180,0
|
|
20240102,155700,1916595660,12180,12180,12180,12180,0
|
|
20240102,155600,1916595660,12180,12180,12180,12180,0
|
|
20240102,155500,1916595660,12180,12180,12180,12180,0
|
|
20240102,155400,1916595660,12180,12180,12180,12180,0
|
|
20240102,155300,1916595660,12180,12180,12180,12180,0
|
|
20240102,155200,1916595660,12180,12180,12180,12180,0
|
|
20240102,155100,1916595660,12180,12180,12180,12180,0
|
|
20240102,155000,1916595660,12180,12180,12180,12180,0
|
|
20240102,154900,1916595660,12180,12180,12180,12180,0
|
|
20240102,154800,1916595660,12180,12180,12180,12180,0
|
|
20240102,154700,1916595660,12180,12180,12180,12180,0
|
|
20240102,154600,1916595660,12180,12180,12180,12180,0
|
|
20240102,154500,1916595660,12180,12180,12180,12180,0
|
|
20240102,154400,1916595660,12180,12180,12180,12180,0
|
|
20240102,154300,1916595660,12180,12180,12180,12180,0
|
|
20240102,154200,1916595660,12180,12180,12180,12180,0
|
|
20240102,154100,1916595660,12180,12180,12180,12180,0
|
|
20240102,154000,1916595660,12180,12180,12180,12180,0
|
|
20240102,153900,1916595660,12180,12180,12180,12180,0
|
|
20240102,153800,1916595660,12180,12180,12180,12180,0
|
|
20240102,153700,1916595660,12180,12180,12180,12180,0
|
|
20240102,153600,1916595660,12180,12180,12180,12180,0
|
|
20240102,153500,1916595660,12180,12180,12180,12180,0
|
|
20240102,153400,1916595660,12180,12180,12180,12180,0
|
|
20240102,153300,1916595660,12180,12180,12180,12180,0
|
|
20240102,153200,1916595660,12180,12180,12180,12180,0
|
|
20240102,153100,1916595660,12180,12180,12180,12180,1519
|
|
20240102,153000,1916595660,12180,12180,12180,12180,1519
|
|
20240102,152900,1898094240,12150,12150,12150,12150,0
|
|
20240102,152800,1898094240,12150,12150,12150,12150,0
|
|
20240102,152700,1898094240,12150,12150,12150,12150,0
|
|
20240102,152600,1898094240,12150,12150,12150,12150,0
|
|
20240102,152500,1898094240,12150,12150,12150,12150,0
|
|
20240102,152400,1898094240,12150,12150,12150,12150,0
|
|
20240102,152300,1898094240,12150,12150,12150,12150,0
|
|
20240102,152200,1898094240,12150,12150,12150,12150,0
|
|
20240102,152100,1898094240,12150,12150,12150,12150,0
|
|
20240102,152000,1898094240,12150,12150,12150,12150,0
|
|
20240102,151900,1898094240,12150,12180,12180,12150,707
|
|
20240102,151800,1889501280,12180,12160,12180,12160,145
|
|
20240102,151700,1887737180,12160,12170,12180,12160,153
|
|
20240102,151600,1885875580,12170,12190,12190,12170,170
|
|
20240102,151500,1883804840,12190,12190,12190,12180,101
|
|
20240102,151400,1882573660,12180,12200,12200,12180,196
|
|
20240102,151300,1880183490,12200,12180,12200,12170,1358
|
|
20240102,151200,1863647480,12190,12190,12190,12190,97
|
|
20240102,151100,1862465050,12200,12200,12200,12190,289
|
|
20240102,151000,1858941210,12190,12200,12210,12190,284
|
|
20240102,150900,1855476960,12210,12200,12210,12200,199
|
|
20240102,150800,1853048210,12200,12210,12210,12200,295
|
|
20240102,150700,1849448160,12210,12210,12210,12200,87
|
|
20240102,150600,1848386300,12210,12210,12210,12200,239
|
|
20240102,150500,1845469160,12200,12200,12210,12180,510
|
|
20240102,150400,1839253110,12200,12210,12210,12200,150
|
|
20240102,150300,1837422560,12200,12220,12230,12200,168
|
|
20240102,150200,1835370160,12210,12220,12220,12200,141
|
|
20240102,150100,1833647780,12230,12200,12230,12200,2290
|
|
20240102,150000,1805649130,12190,12200,12200,12180,389
|
|
20240102,145900,1800907660,12210,12190,12220,12180,206
|
|
20240102,145800,1798394960,12190,12180,12190,12180,229
|
|
20240102,145700,1795604690,12190,12200,12220,12180,432
|
|
20240102,145600,1790335920,12200,12200,12230,12190,195
|
|
20240102,145500,1787955390,12200,12200,12210,12200,248
|
|
20240102,145400,1784928260,12190,12190,12200,12180,367
|
|
20240102,145300,1780454250,12190,12200,12200,12190,380
|
|
20240102,145200,1775820760,12200,12180,12200,12170,784
|
|
20240102,145100,1766269570,12180,12190,12190,12180,401
|
|
20240102,145000,1761382950,12180,12180,12210,12180,312
|
|
20240102,144900,1757579540,12180,12180,12210,12180,222
|
|
20240102,144800,1754871270,12180,12200,12210,12180,537
|
|
20240102,144700,1748323890,12190,12190,12210,12190,203
|
|
20240102,144600,1745847450,12190,12190,12200,12190,160
|
|
20240102,144500,1743896010,12190,12200,12200,12180,229
|
|
20240102,144400,1741103340,12220,12200,12220,12190,808
|
|
20240102,144300,1731244120,12190,12190,12210,12180,394
|
|
20240102,144200,1726439630,12180,12190,12200,12180,185
|
|
20240102,144100,1724184430,12190,12190,12200,12170,275
|
|
20240102,144000,1720831100,12200,12210,12220,12180,248
|
|
20240102,143900,1717804820,12230,12210,12230,12190,171
|
|
20240102,143800,1715716120,12200,12200,12220,12190,166
|
|
20240102,143700,1713689960,12180,12170,12180,12170,439
|
|
20240102,143600,1708344010,12180,12180,12190,12170,758
|
|
20240102,143500,1699116930,12180,12190,12190,12170,194
|
|
20240102,143400,1696753590,12180,12180,12210,12180,229
|
|
20240102,143300,1693961090,12180,12180,12190,12170,1030
|
|
20240102,143200,1681417430,12180,12180,12190,12180,202
|
|
20240102,143100,1678955960,12190,12190,12200,12180,241
|
|
20240102,143000,1676018190,12190,12180,12200,12180,250
|
|
20240102,142900,1672969440,12180,12190,12200,12180,340
|
|
20240102,142800,1668823580,12200,12190,12200,12190,222
|
|
20240102,142700,1666115840,12200,12210,12230,12200,332
|
|
20240102,142600,1662061860,12210,12220,12240,12210,958
|
|
20240102,142500,1650355020,12220,12210,12230,12210,858
|
|
20240102,142400,1639872790,12210,12220,12230,12210,404
|
|
20240102,142300,1634937690,12230,12250,12260,12200,3803
|
|
20240102,142200,1588376100,12260,12200,12260,12200,1071
|
|
20240102,142100,1575266530,12200,12210,12220,12200,551
|
|
20240102,142000,1568537680,12210,12210,12250,12200,3443
|
|
20240102,141900,1526467810,12200,12200,12220,12200,441
|
|
20240102,141800,1521082500,12200,12190,12210,12190,1273
|
|
20240102,141700,1505544920,12200,12170,12200,12170,2867
|
|
20240102,141600,1470582860,12180,12180,12190,12170,230
|
|
20240102,141500,1467780980,12180,12170,12190,12170,307
|
|
20240102,141400,1464041570,12160,12170,12180,12140,242
|
|
20240102,141300,1461096510,12170,12170,12180,12170,221
|
|
20240102,141200,1458405330,12180,12130,12180,12130,521
|
|
20240102,141100,1452061990,12160,12140,12170,12140,145
|
|
20240102,141000,1450298030,12150,12130,12150,12130,184
|
|
20240102,140900,1448062820,12130,12160,12160,12130,1252
|
|
20240102,140800,1432873840,12160,12170,12180,12160,1351
|
|
20240102,140700,1416444460,12180,12180,12190,12170,157
|
|
20240102,140600,1414531900,12180,12170,12190,12170,157
|
|
20240102,140500,1412618290,12170,12150,12190,12140,277
|
|
20240102,140400,1409249020,12160,12150,12160,12150,1364
|
|
20240102,140300,1392674530,12180,12170,12180,12150,324
|
|
20240102,140200,1388733900,12170,12170,12170,12160,155
|
|
20240102,140100,1386848060,12170,12150,12180,12150,146
|
|
20240102,140000,1385071230,12160,12130,12160,12130,85
|
|
20240102,135900,1384038880,12130,12140,12140,12130,80
|
|
20240102,135800,1383067710,12140,12130,12140,12130,121
|
|
20240102,135700,1381599320,12130,12130,12130,12130,107
|
|
20240102,135600,1380301410,12130,12130,12140,12130,324
|
|
20240102,135500,1376371160,12130,12130,12160,12130,77
|
|
20240102,135400,1375436970,12140,12170,12190,12140,3238
|
|
20240102,135300,1336104540,12170,12160,12190,12130,2396
|
|
20240102,135200,1306940940,12160,12050,12160,12050,4360
|
|
20240102,135100,1254131960,12050,12030,12050,12030,802
|
|
20240102,135000,1244467900,12050,12010,12050,12010,709
|
|
20240102,134900,1235944750,12000,12000,12010,12000,111
|
|
20240102,134800,1234611750,12000,12010,12020,12000,31
|
|
20240102,134700,1234239340,12010,12020,12020,12010,64
|
|
20240102,134600,1233470590,12020,12030,12040,12020,30
|
|
20240102,134500,1233109620,12030,12030,12040,12030,74
|
|
20240102,134400,1232218690,12050,12010,12050,12010,645
|
|
20240102,134300,1224458590,12010,12020,12020,12010,34
|
|
20240102,134200,1224050120,12020,12020,12040,12020,1055
|
|
20240102,134100,1211368310,12020,12030,12040,12020,616
|
|
20240102,134000,1203958110,12030,12030,12040,12030,76
|
|
20240102,133900,1203043630,12040,12050,12050,12030,255
|
|
20240102,133800,1199973220,12050,12050,12050,12050,61
|
|
20240102,133700,1199238170,12060,12060,12060,12050,110
|
|
20240102,133600,1197912100,12050,12050,12050,12040,71
|
|
20240102,133500,1197057040,12050,12050,12060,12040,257
|
|
20240102,133400,1193959310,12050,12050,12060,12050,96
|
|
20240102,133300,1192802410,12050,12030,12050,12030,389
|
|
20240102,133200,1188117590,12030,12040,12040,12030,67
|
|
20240102,133100,1187310970,12040,12040,12050,12040,135
|
|
20240102,133000,1185685270,12050,12040,12050,12030,129
|
|
20240102,132900,1184132540,12040,12030,12050,12030,135
|
|
20240102,132800,1182506870,12030,12040,12050,12030,246
|
|
20240102,132700,1179546970,12040,12040,12050,12030,1090
|
|
20240102,132600,1166429480,12030,12030,12040,12020,187
|
|
20240102,132500,1164179650,12030,11980,12030,11980,1036
|
|
20240102,132400,1151735170,11980,11980,11980,11970,58
|
|
20240102,132300,1151040880,11980,11970,11980,11970,305
|
|
20240102,132200,1147388310,11970,11960,11980,11960,487
|
|
20240102,132100,1141559670,11970,11970,11980,11970,70
|
|
20240102,132000,1140721670,11970,11990,11990,11960,168
|
|
20240102,131900,1138710490,11990,11960,11990,11960,375
|
|
20240102,131800,1134220640,11970,11970,11980,11960,44
|
|
20240102,131700,1133693960,11970,11970,11980,11970,18
|
|
20240102,131600,1133478380,11970,11970,11970,11960,509
|
|
20240102,131500,1127385670,11980,11970,11990,11970,285
|
|
20240102,131400,1123973300,11970,11960,11970,11960,163
|
|
20240102,131300,1122022970,11960,11960,11980,11960,24
|
|
20240102,131200,1121735660,11960,11980,11980,11960,79
|
|
20240102,131100,1120789470,11980,11980,11990,11980,18
|
|
20240102,131000,1120573710,11980,11980,12000,11980,14
|
|
20240102,130900,1120405810,11970,11980,11980,11960,166
|
|
20240102,130800,1118419360,11970,11970,11970,11970,54
|
|
20240102,130700,1117772980,11980,11990,11990,11980,685
|
|
20240102,130600,1109566560,11980,11970,11980,11960,458
|
|
20240102,130500,1104084480,11970,11970,11970,11970,22
|
|
20240102,130400,1103821140,11960,11960,11960,11960,49
|
|
20240102,130300,1103235100,11960,11970,11970,11960,194
|
|
20240102,130200,1100914750,11960,11960,11960,11960,49
|
|
20240102,130100,1100328710,11970,11990,11990,11970,217
|
|
20240102,130000,1097730430,11990,11980,11990,11980,173
|
|
20240102,125900,1095657880,12020,12000,12020,11980,80
|
|
20240102,125800,1094697780,12000,12000,12000,12000,310
|
|
20240102,125700,1090977780,12010,12010,12010,12010,165
|
|
20240102,125600,1088996130,12020,12020,12020,12010,67
|
|
20240102,125500,1088191280,12020,12020,12020,12020,69
|
|
20240102,125400,1087361900,12020,12010,12020,12010,191
|
|
20240102,125300,1085067850,12010,11990,12010,11980,97
|
|
20240102,125200,1083905100,11980,11970,11980,11970,109
|
|
20240102,125100,1082599760,11970,12010,12010,11970,1251
|
|
20240102,125000,1067603660,12010,12000,12010,12000,48
|
|
20240102,124900,1067027650,11990,11980,12000,11980,112
|
|
20240102,124800,1065684150,11980,11970,11990,11970,160
|
|
20240102,124700,1063767900,12000,11990,12000,11980,61
|
|
20240102,124600,1063036600,11980,11980,11980,11980,49
|
|
20240102,124500,1062449580,11980,11980,11980,11980,48
|
|
20240102,124400,1061874540,11980,12000,12000,11980,209
|
|
20240102,124300,1059369690,12000,12000,12020,12000,67
|
|
20240102,124200,1058565670,11990,11990,11990,11990,47
|
|
20240102,124100,1058002140,11990,11990,11990,11990,98
|
|
20240102,124000,1056827120,11990,11990,11990,11980,78
|
|
20240102,123900,1055892540,12000,12000,12000,12000,21
|
|
20240102,123800,1055640540,11990,12000,12000,11990,222
|
|
20240102,123700,1052977020,12010,12010,12010,12010,11
|
|
20240102,123600,1052844910,12000,12000,12000,12000,49
|
|
20240102,123500,1052256910,12000,12000,12000,12000,48
|
|
20240102,123400,1051680910,12020,12000,12030,12000,293
|
|
20240102,123300,1048161450,11990,11990,11990,11990,57
|
|
20240102,123200,1047478020,12000,11990,12000,11990,66
|
|
20240102,123100,1046686500,12000,12000,12000,12000,22
|
|
20240102,123000,1046422500,12000,11990,12000,11990,50
|
|
20240102,122900,1045822980,11990,11990,11990,11990,48
|
|
20240102,122800,1045247460,11990,11990,11990,11990,50
|
|
20240102,122700,1044647960,11980,11980,11980,11980,83
|
|
20240102,122600,1043653620,11980,11990,11990,11980,59
|
|
20240102,122500,1042946680,11980,12000,12000,11980,12
|
|
20240102,122400,1042802730,11980,11990,11990,11980,61
|
|
20240102,122300,1042071830,11990,11980,11990,11980,52
|
|
20240102,122200,1041448830,11990,11990,11990,11990,31
|
|
20240102,122100,1041077140,11980,11980,11980,11980,48
|
|
20240102,122000,1040502100,11980,11990,11990,11980,49
|
|
20240102,121900,1039914600,12000,11990,12000,11990,101
|
|
20240102,121800,1038703500,11980,11990,11990,11980,58
|
|
20240102,121700,1038008560,11980,12000,12000,11980,29
|
|
20240102,121600,1037660580,12010,12000,12010,12000,50
|
|
20240102,121500,1037060560,12010,12010,12010,12000,42
|
|
20240102,121400,1036556150,12020,12020,12020,12020,1048
|
|
20240102,121300,1023959190,12030,12020,12030,12020,71
|
|
20240102,121200,1023105640,12030,12030,12030,12030,27
|
|
20240102,121100,1022780830,12030,12020,12030,12020,49
|
|
20240102,121000,1022191830,12020,12020,12020,12020,48
|
|
20240102,120900,1021614870,12020,12020,12030,12020,7806
|
|
20240102,120800,927786440,12020,12030,12030,12020,22
|
|
20240102,120700,927521820,12030,12020,12030,12020,331
|
|
20240102,120600,923542890,12030,12030,12030,12030,48
|
|
20240102,120500,922965450,12030,12020,12030,12020,250
|
|
20240102,120400,919959430,12040,12010,12040,12010,122
|
|
20240102,120300,918492290,12020,12020,12020,12010,77
|
|
20240102,120200,917566900,12040,12020,12040,12000,456
|
|
20240102,120100,912087230,12020,12020,12040,12020,396
|
|
20240102,120000,907326860,12060,12000,12060,12000,213
|
|
20240102,115900,904762570,12000,12000,12010,12000,62
|
|
20240102,115800,904018460,12010,12010,12010,12010,20
|
|
20240102,115700,903778260,12010,11990,12010,11990,79
|
|
20240102,115600,902830430,11990,12020,12020,11990,318
|
|
20240102,115500,899012120,12060,12020,12060,12020,108
|
|
20240102,115400,897712760,12020,12030,12030,12020,29
|
|
20240102,115300,897363920,12020,12030,12030,12020,109
|
|
20240102,115200,896053520,12020,12020,12020,12020,48
|
|
20240102,115100,895476560,12040,12040,12060,12040,145
|
|
20240102,115000,893728840,12040,12020,12040,12020,141
|
|
20240102,114900,892032780,12030,12020,12030,12020,94
|
|
20240102,114800,890901970,12030,12060,12060,12030,293
|
|
20240102,114700,887368420,12060,12020,12070,12020,419
|
|
20240102,114600,882320950,12010,12020,12020,12010,177
|
|
20240102,114500,880193880,12010,12020,12020,12010,212
|
|
20240102,114400,877646120,12010,12010,12010,12010,146
|
|
20240102,114300,875892660,12010,12000,12020,11990,226
|
|
20240102,114200,873177100,11980,11980,11980,11980,50
|
|
20240102,114100,872578100,11980,11980,11980,11980,69
|
|
20240102,114000,871751480,11980,12000,12000,11980,66
|
|
20240102,113900,870960440,12000,11980,12000,11980,13
|
|
20240102,113800,870804480,12000,12000,12010,12000,79
|
|
20240102,113700,869856450,12000,11960,12000,11960,85
|
|
20240102,113600,868838940,11960,11970,11990,11960,88
|
|
20240102,113500,867785680,11970,11990,11990,11970,645
|
|
20240102,113400,860064830,11970,11990,11990,11970,58
|
|
20240102,113300,859370370,11980,12000,12000,11980,99
|
|
20240102,113200,858184170,11980,12000,12000,11980,74
|
|
20240102,113100,857297130,11980,11990,12000,11980,83
|
|
20240102,113000,856302410,11990,11990,12020,11990,154
|
|
20240102,112900,854455790,11990,11990,12000,11990,198
|
|
20240102,112800,852081710,11980,11990,11990,11980,59
|
|
20240102,112700,851374790,12010,12010,12010,11980,90
|
|
20240102,112600,850293920,11990,11990,12000,11980,719
|
|
20240102,112500,841668620,12000,11990,12000,11960,321
|
|
20240102,112400,837821240,11990,11970,11990,11960,341
|
|
20240102,112300,833739160,11970,11970,11980,11960,116
|
|
20240102,112200,832351090,11970,11940,11970,11940,527
|
|
20240102,112100,826058170,11940,11940,11940,11930,185
|
|
20240102,112000,823850000,11930,11940,11940,11930,66
|
|
20240102,111900,823062440,11930,11960,11960,11930,54
|
|
20240102,111800,822417580,11940,11930,11940,11930,100
|
|
20240102,111700,821224100,11930,11930,11930,11910,370
|
|
20240102,111600,816814410,11970,11910,11970,11910,619
|
|
20240102,111500,809433240,11910,11890,11910,11860,308
|
|
20240102,111400,805777940,11860,11860,11870,11860,254
|
|
20240102,111300,802764620,11870,11870,11870,11870,941
|
|
20240102,111200,791594950,11880,11870,11880,11860,390
|
|
20240102,111100,786966160,11860,11870,11880,11860,166
|
|
20240102,111000,784996970,11860,11860,11860,11860,142
|
|
20240102,110900,783312850,11850,11850,11870,11850,424
|
|
20240102,110800,778288410,11850,11860,11860,11850,709
|
|
20240102,110700,769884990,11860,11880,11890,11860,886
|
|
20240102,110600,759362770,11880,11890,11890,11880,405
|
|
20240102,110500,754551160,11890,11890,11890,11880,67
|
|
20240102,110400,753755010,11890,11880,11890,11880,277
|
|
20240102,110300,750462470,11890,11900,11900,11890,877
|
|
20240102,110200,740034920,11890,11910,11910,11890,525
|
|
20240102,110100,733787830,11900,11910,11910,11900,49
|
|
20240102,110000,733204720,11910,11910,11910,11900,118
|
|
20240102,105900,731799810,11910,11910,11910,11900,156
|
|
20240102,105800,729942330,11910,11920,11920,11900,66
|
|
20240102,105700,729156650,11920,11910,11920,11900,132
|
|
20240102,105600,727584980,11910,11920,11920,11910,30
|
|
20240102,105500,727227590,11920,11920,11920,11900,89
|
|
20240102,105400,726167930,11920,11940,11940,11890,5653
|
|
20240102,105300,658834560,11950,11980,11980,11940,5629
|
|
20240102,105200,591587330,11980,11960,11990,11950,118
|
|
20240102,105100,590176070,11950,11990,11990,11940,353
|
|
20240102,105000,585955690,12000,11970,12000,11940,1120
|
|
20240102,104900,572551800,11970,11950,12010,11940,1232
|
|
20240102,104800,557803740,11950,11960,11960,11950,235
|
|
20240102,104700,554994540,11960,11960,11980,11960,509
|
|
20240102,104600,548899780,11960,11980,11980,11950,445
|
|
20240102,104500,543580460,11980,11960,11980,11960,575
|
|
20240102,104400,536703120,11960,11960,11960,11950,75
|
|
20240102,104300,535806590,11960,11970,11970,11960,25
|
|
20240102,104200,535507460,11960,11980,11980,11960,583
|
|
20240102,104100,528529300,11980,11960,11980,11960,1347
|
|
20240102,104000,512409300,11970,12010,12010,11970,332
|
|
20240102,103900,508425590,12000,12000,12060,12000,4146
|
|
20240102,103800,458660910,12000,11920,12000,11920,5845
|
|
20240102,103700,388838820,11920,11920,11920,11910,176
|
|
20240102,103600,386741380,11920,11930,11930,11920,132
|
|
20240102,103500,385166720,11920,11920,11920,11910,291
|
|
20240102,103400,381698480,11920,11920,11930,11920,135
|
|
20240102,103300,380088130,11920,11930,11930,11910,842
|
|
20240102,103200,370052010,11930,11910,11930,11910,1516
|
|
20240102,103100,351983250,11920,11920,11920,11910,68
|
|
20240102,103000,351173170,11920,11910,11940,11910,790
|
|
20240102,102900,341753320,11920,11920,11930,11910,456
|
|
20240102,102800,336320190,11930,11930,11930,11910,74
|
|
20240102,102700,335438330,11900,11970,11980,11900,2102
|
|
20240102,102600,310399260,11940,11910,11940,11910,435
|
|
20240102,102500,305213060,11920,11910,11920,11880,1210
|
|
20240102,102400,290831220,11900,11910,11910,11900,359
|
|
20240102,102300,286557940,11910,11920,11920,11890,481
|
|
20240102,102200,280834680,11890,11950,11950,11890,1638
|
|
20240102,102100,261304860,11960,11950,11960,11950,78
|
|
20240102,102000,260372130,11960,11960,12000,11960,562
|
|
20240102,101900,253642130,11960,11970,11970,11950,94
|
|
20240102,101800,252518650,11970,11970,11970,11950,97
|
|
20240102,101700,251358920,11970,11940,11980,11940,170
|
|
20240102,101600,249327050,11980,11960,11980,11930,741
|
|
20240102,101500,240476730,11920,11950,11980,11880,2341
|
|
20240102,101400,212511700,11960,11970,11970,11910,1260
|
|
20240102,101300,197463560,11970,11980,12000,11950,323
|
|
20240102,101200,193598290,11980,12000,12000,11980,193
|
|
20240102,101100,191285860,12000,12060,12060,12000,4200
|
|
20240102,101000,140719840,12070,12050,12070,12050,301
|
|
20240102,100900,137089570,12060,12120,12130,12050,728
|
|
20240102,100800,128290700,12150,12160,12160,12130,389
|
|
20240102,100700,123564380,12160,12160,12160,12150,351
|
|
20240102,100600,119296480,12160,12110,12160,12110,572
|
|
20240102,100500,112358760,12130,12130,12130,12100,912
|
|
20240102,100400,101315170,12130,12110,12130,12090,748
|
|
20240102,100300,92270250,12110,12130,12130,12070,206
|
|
20240102,100200,89775850,12060,12060,12060,12060,262
|
|
20240102,100100,86616130,12050,12050,12140,12050,266
|
|
20240102,100000,83401340,12060,12100,12100,12060,6893
|