624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,202100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,202000,2096070750,11380,11380,11380,11380,0
|
|
20240102,201900,2096070750,11380,11380,11380,11380,0
|
|
20240102,201800,2096070750,11380,11380,11380,11380,0
|
|
20240102,201700,2096070750,11380,11380,11380,11380,0
|
|
20240102,201600,2096070750,11380,11380,11380,11380,0
|
|
20240102,201500,2096070750,11380,11380,11380,11380,0
|
|
20240102,201400,2096070750,11380,11380,11380,11380,0
|
|
20240102,201300,2096070750,11380,11380,11380,11380,0
|
|
20240102,201200,2096070750,11380,11380,11380,11380,0
|
|
20240102,201100,2096070750,11380,11380,11380,11380,0
|
|
20240102,201000,2096070750,11380,11380,11380,11380,0
|
|
20240102,200900,2096070750,11380,11380,11380,11380,0
|
|
20240102,200800,2096070750,11380,11380,11380,11380,0
|
|
20240102,200700,2096070750,11380,11380,11380,11380,0
|
|
20240102,200600,2096070750,11380,11380,11380,11380,0
|
|
20240102,200500,2096070750,11380,11380,11380,11380,0
|
|
20240102,200400,2096070750,11380,11380,11380,11380,0
|
|
20240102,200300,2096070750,11380,11380,11380,11380,0
|
|
20240102,200200,2096070750,11380,11380,11380,11380,0
|
|
20240102,200100,2096070750,11380,11380,11380,11380,0
|
|
20240102,200000,2096070750,11380,11380,11380,11380,0
|
|
20240102,195900,2096070750,11380,11380,11380,11380,0
|
|
20240102,195800,2096070750,11380,11380,11380,11380,0
|
|
20240102,195700,2096070750,11380,11380,11380,11380,0
|
|
20240102,195600,2096070750,11380,11380,11380,11380,0
|
|
20240102,195500,2096070750,11380,11380,11380,11380,0
|
|
20240102,195400,2096070750,11380,11380,11380,11380,0
|
|
20240102,195300,2096070750,11380,11380,11380,11380,0
|
|
20240102,195200,2096070750,11380,11380,11380,11380,0
|
|
20240102,195100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,195000,2096070750,11380,11380,11380,11380,0
|
|
20240102,194900,2096070750,11380,11380,11380,11380,0
|
|
20240102,194800,2096070750,11380,11380,11380,11380,0
|
|
20240102,194700,2096070750,11380,11380,11380,11380,0
|
|
20240102,194600,2096070750,11380,11380,11380,11380,0
|
|
20240102,194500,2096070750,11380,11380,11380,11380,0
|
|
20240102,194400,2096070750,11380,11380,11380,11380,0
|
|
20240102,194300,2096070750,11380,11380,11380,11380,0
|
|
20240102,194200,2096070750,11380,11380,11380,11380,0
|
|
20240102,194100,2096070750,11380,11380,11380,11380,0
|
|
20240102,194000,2096070750,11380,11380,11380,11380,0
|
|
20240102,193900,2096070750,11380,11380,11380,11380,0
|
|
20240102,193800,2096070750,11380,11380,11380,11380,0
|
|
20240102,193700,2096070750,11380,11380,11380,11380,0
|
|
20240102,193600,2096070750,11380,11380,11380,11380,0
|
|
20240102,193500,2096070750,11380,11380,11380,11380,0
|
|
20240102,193400,2096070750,11380,11380,11380,11380,0
|
|
20240102,193300,2096070750,11380,11380,11380,11380,0
|
|
20240102,193200,2096070750,11380,11380,11380,11380,0
|
|
20240102,193100,2096070750,11380,11380,11380,11380,0
|
|
20240102,193000,2096070750,11380,11380,11380,11380,0
|
|
20240102,192900,2096070750,11380,11380,11380,11380,0
|
|
20240102,192800,2096070750,11380,11380,11380,11380,0
|
|
20240102,192700,2096070750,11380,11380,11380,11380,0
|
|
20240102,192600,2096070750,11380,11380,11380,11380,0
|
|
20240102,192500,2096070750,11380,11380,11380,11380,0
|
|
20240102,192400,2096070750,11380,11380,11380,11380,0
|
|
20240102,192300,2096070750,11380,11380,11380,11380,0
|
|
20240102,192200,2096070750,11380,11380,11380,11380,0
|
|
20240102,192100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,192000,2096070750,11380,11380,11380,11380,0
|
|
20240102,191900,2096070750,11380,11380,11380,11380,0
|
|
20240102,191800,2096070750,11380,11380,11380,11380,0
|
|
20240102,191700,2096070750,11380,11380,11380,11380,0
|
|
20240102,191600,2096070750,11380,11380,11380,11380,0
|
|
20240102,191500,2096070750,11380,11380,11380,11380,0
|
|
20240102,191400,2096070750,11380,11380,11380,11380,0
|
|
20240102,191300,2096070750,11380,11380,11380,11380,0
|
|
20240102,191200,2096070750,11380,11380,11380,11380,0
|
|
20240102,191100,2096070750,11380,11380,11380,11380,0
|
|
20240102,191000,2096070750,11380,11380,11380,11380,0
|
|
20240102,190900,2096070750,11380,11380,11380,11380,0
|
|
20240102,190800,2096070750,11380,11380,11380,11380,0
|
|
20240102,190700,2096070750,11380,11380,11380,11380,0
|
|
20240102,190600,2096070750,11380,11380,11380,11380,0
|
|
20240102,190500,2096070750,11380,11380,11380,11380,0
|
|
20240102,190400,2096070750,11380,11380,11380,11380,0
|
|
20240102,190300,2096070750,11380,11380,11380,11380,0
|
|
20240102,190200,2096070750,11380,11380,11380,11380,0
|
|
20240102,190100,2096070750,11380,11380,11380,11380,0
|
|
20240102,190000,2096070750,11380,11380,11380,11380,0
|
|
20240102,185900,2096070750,11380,11380,11380,11380,0
|
|
20240102,185800,2096070750,11380,11380,11380,11380,0
|
|
20240102,185700,2096070750,11380,11380,11380,11380,0
|
|
20240102,185600,2096070750,11380,11380,11380,11380,0
|
|
20240102,185500,2096070750,11380,11380,11380,11380,0
|
|
20240102,185400,2096070750,11380,11380,11380,11380,0
|
|
20240102,185300,2096070750,11380,11380,11380,11380,0
|
|
20240102,185200,2096070750,11380,11380,11380,11380,0
|
|
20240102,185100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,185000,2096070750,11380,11380,11380,11380,0
|
|
20240102,184900,2096070750,11380,11380,11380,11380,0
|
|
20240102,184800,2096070750,11380,11380,11380,11380,0
|
|
20240102,184700,2096070750,11380,11380,11380,11380,0
|
|
20240102,184600,2096070750,11380,11380,11380,11380,0
|
|
20240102,184500,2096070750,11380,11380,11380,11380,0
|
|
20240102,184400,2096070750,11380,11380,11380,11380,0
|
|
20240102,184300,2096070750,11380,11380,11380,11380,0
|
|
20240102,184200,2096070750,11380,11380,11380,11380,0
|
|
20240102,184100,2096070750,11380,11380,11380,11380,0
|
|
20240102,184000,2096070750,11380,11380,11380,11380,0
|
|
20240102,183900,2096070750,11380,11380,11380,11380,0
|
|
20240102,183800,2096070750,11380,11380,11380,11380,0
|
|
20240102,183700,2096070750,11380,11380,11380,11380,0
|
|
20240102,183600,2096070750,11380,11380,11380,11380,0
|
|
20240102,183500,2096070750,11380,11380,11380,11380,0
|
|
20240102,183400,2096070750,11380,11380,11380,11380,0
|
|
20240102,183300,2096070750,11380,11380,11380,11380,0
|
|
20240102,183200,2096070750,11380,11380,11380,11380,0
|
|
20240102,183100,2096070750,11380,11380,11380,11380,0
|
|
20240102,183000,2096070750,11380,11380,11380,11380,0
|
|
20240102,182900,2096070750,11380,11380,11380,11380,0
|
|
20240102,182800,2096070750,11380,11380,11380,11380,0
|
|
20240102,182700,2096070750,11380,11380,11380,11380,0
|
|
20240102,182600,2096070750,11380,11380,11380,11380,0
|
|
20240102,182500,2096070750,11380,11380,11380,11380,0
|
|
20240102,182400,2096070750,11380,11380,11380,11380,0
|
|
20240102,182300,2096070750,11380,11380,11380,11380,0
|
|
20240102,182200,2096070750,11380,11380,11380,11380,0
|
|
20240102,182100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,182000,2096070750,11380,11380,11380,11380,0
|
|
20240102,181900,2096070750,11380,11380,11380,11380,0
|
|
20240102,181800,2096070750,11380,11380,11380,11380,0
|
|
20240102,181700,2096070750,11380,11380,11380,11380,0
|
|
20240102,181600,2096070750,11380,11380,11380,11380,0
|
|
20240102,181500,2096070750,11380,11380,11380,11380,0
|
|
20240102,181400,2096070750,11380,11380,11380,11380,0
|
|
20240102,181300,2096070750,11380,11380,11380,11380,0
|
|
20240102,181200,2096070750,11380,11380,11380,11380,0
|
|
20240102,181100,2096070750,11380,11380,11380,11380,0
|
|
20240102,181000,2096070750,11380,11380,11380,11380,0
|
|
20240102,180900,2096070750,11380,11380,11380,11380,0
|
|
20240102,180800,2096070750,11380,11380,11380,11380,0
|
|
20240102,180700,2096070750,11380,11380,11380,11380,0
|
|
20240102,180600,2096070750,11380,11380,11380,11380,0
|
|
20240102,180500,2096070750,11380,11380,11380,11380,0
|
|
20240102,180400,2096070750,11380,11380,11380,11380,0
|
|
20240102,180300,2096070750,11380,11380,11380,11380,0
|
|
20240102,180200,2096070750,11380,11380,11380,11380,0
|
|
20240102,180100,2096070750,11380,11380,11380,11380,0
|
|
20240102,180000,2096070750,11380,11380,11380,11380,0
|
|
20240102,175900,2096070750,11380,11380,11380,11380,0
|
|
20240102,175800,2096070750,11380,11380,11380,11380,0
|
|
20240102,175700,2096070750,11380,11380,11380,11380,0
|
|
20240102,175600,2096070750,11380,11380,11380,11380,0
|
|
20240102,175500,2096070750,11380,11380,11380,11380,0
|
|
20240102,175400,2096070750,11380,11380,11380,11380,0
|
|
20240102,175300,2096070750,11380,11380,11380,11380,0
|
|
20240102,175200,2096070750,11380,11380,11380,11380,0
|
|
20240102,175100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,175000,2096070750,11380,11380,11380,11380,0
|
|
20240102,174900,2096070750,11380,11380,11380,11380,0
|
|
20240102,174800,2096070750,11380,11380,11380,11380,0
|
|
20240102,174700,2096070750,11380,11380,11380,11380,0
|
|
20240102,174600,2096070750,11380,11380,11380,11380,0
|
|
20240102,174500,2096070750,11380,11380,11380,11380,0
|
|
20240102,174400,2096070750,11380,11380,11380,11380,0
|
|
20240102,174300,2096070750,11380,11380,11380,11380,0
|
|
20240102,174200,2096070750,11380,11380,11380,11380,0
|
|
20240102,174100,2096070750,11380,11380,11380,11380,0
|
|
20240102,174000,2096070750,11380,11380,11380,11380,0
|
|
20240102,173900,2096070750,11380,11380,11380,11380,0
|
|
20240102,173800,2096070750,11380,11380,11380,11380,0
|
|
20240102,173700,2096070750,11380,11380,11380,11380,0
|
|
20240102,173600,2096070750,11380,11380,11380,11380,0
|
|
20240102,173500,2096070750,11380,11380,11380,11380,0
|
|
20240102,173400,2096070750,11380,11380,11380,11380,0
|
|
20240102,173300,2096070750,11380,11380,11380,11380,0
|
|
20240102,173200,2096070750,11380,11380,11380,11380,0
|
|
20240102,173100,2096070750,11380,11380,11380,11380,0
|
|
20240102,173000,2096070750,11380,11380,11380,11380,0
|
|
20240102,172900,2096070750,11380,11380,11380,11380,0
|
|
20240102,172800,2096070750,11380,11380,11380,11380,0
|
|
20240102,172700,2096070750,11380,11380,11380,11380,0
|
|
20240102,172600,2096070750,11380,11380,11380,11380,0
|
|
20240102,172500,2096070750,11380,11380,11380,11380,0
|
|
20240102,172400,2096070750,11380,11380,11380,11380,0
|
|
20240102,172300,2096070750,11380,11380,11380,11380,0
|
|
20240102,172200,2096070750,11380,11380,11380,11380,0
|
|
20240102,172100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,172000,2096070750,11380,11380,11380,11380,0
|
|
20240102,171900,2096070750,11380,11380,11380,11380,0
|
|
20240102,171800,2096070750,11380,11380,11380,11380,0
|
|
20240102,171700,2096070750,11380,11380,11380,11380,0
|
|
20240102,171600,2096070750,11380,11380,11380,11380,0
|
|
20240102,171500,2096070750,11380,11380,11380,11380,0
|
|
20240102,171400,2096070750,11380,11380,11380,11380,0
|
|
20240102,171300,2096070750,11380,11380,11380,11380,0
|
|
20240102,171200,2096070750,11380,11380,11380,11380,0
|
|
20240102,171100,2096070750,11380,11380,11380,11380,0
|
|
20240102,171000,2096070750,11380,11380,11380,11380,0
|
|
20240102,170900,2096070750,11380,11380,11380,11380,0
|
|
20240102,170800,2096070750,11380,11380,11380,11380,0
|
|
20240102,170700,2096070750,11380,11380,11380,11380,0
|
|
20240102,170600,2096070750,11380,11380,11380,11380,0
|
|
20240102,170500,2096070750,11380,11380,11380,11380,0
|
|
20240102,170400,2096070750,11380,11380,11380,11380,0
|
|
20240102,170300,2096070750,11380,11380,11380,11380,0
|
|
20240102,170200,2096070750,11380,11380,11380,11380,0
|
|
20240102,170100,2096070750,11380,11380,11380,11380,0
|
|
20240102,170000,2096070750,11380,11380,11380,11380,0
|
|
20240102,165900,2096070750,11380,11380,11380,11380,0
|
|
20240102,165800,2096070750,11380,11380,11380,11380,0
|
|
20240102,165700,2096070750,11380,11380,11380,11380,0
|
|
20240102,165600,2096070750,11380,11380,11380,11380,0
|
|
20240102,165500,2096070750,11380,11380,11380,11380,0
|
|
20240102,165400,2096070750,11380,11380,11380,11380,0
|
|
20240102,165300,2096070750,11380,11380,11380,11380,0
|
|
20240102,165200,2096070750,11380,11380,11380,11380,0
|
|
20240102,165100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,165000,2096070750,11380,11380,11380,11380,0
|
|
20240102,164900,2096070750,11380,11380,11380,11380,0
|
|
20240102,164800,2096070750,11380,11380,11380,11380,0
|
|
20240102,164700,2096070750,11380,11380,11380,11380,0
|
|
20240102,164600,2096070750,11380,11380,11380,11380,0
|
|
20240102,164500,2096070750,11380,11380,11380,11380,0
|
|
20240102,164400,2096070750,11380,11380,11380,11380,0
|
|
20240102,164300,2096070750,11380,11380,11380,11380,0
|
|
20240102,164200,2096070750,11380,11380,11380,11380,0
|
|
20240102,164100,2096070750,11380,11380,11380,11380,0
|
|
20240102,164000,2096070750,11380,11380,11380,11380,0
|
|
20240102,163900,2096070750,11380,11380,11380,11380,0
|
|
20240102,163800,2096070750,11380,11380,11380,11380,0
|
|
20240102,163700,2096070750,11380,11380,11380,11380,0
|
|
20240102,163600,2096070750,11380,11380,11380,11380,0
|
|
20240102,163500,2096070750,11380,11380,11380,11380,0
|
|
20240102,163400,2096070750,11380,11380,11380,11380,0
|
|
20240102,163300,2096070750,11380,11380,11380,11380,0
|
|
20240102,163200,2096070750,11380,11380,11380,11380,0
|
|
20240102,163100,2096070750,11380,11380,11380,11380,0
|
|
20240102,163000,2096070750,11380,11380,11380,11380,0
|
|
20240102,162900,2096070750,11380,11380,11380,11380,0
|
|
20240102,162800,2096070750,11380,11380,11380,11380,0
|
|
20240102,162700,2096070750,11380,11380,11380,11380,0
|
|
20240102,162600,2096070750,11380,11380,11380,11380,0
|
|
20240102,162500,2096070750,11380,11380,11380,11380,0
|
|
20240102,162400,2096070750,11380,11380,11380,11380,0
|
|
20240102,162300,2096070750,11380,11380,11380,11380,0
|
|
20240102,162200,2096070750,11380,11380,11380,11380,0
|
|
20240102,162100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,162000,2096070750,11380,11380,11380,11380,0
|
|
20240102,161900,2096070750,11380,11380,11380,11380,0
|
|
20240102,161800,2096070750,11380,11380,11380,11380,0
|
|
20240102,161700,2096070750,11380,11380,11380,11380,0
|
|
20240102,161600,2096070750,11380,11380,11380,11380,0
|
|
20240102,161500,2096070750,11380,11380,11380,11380,0
|
|
20240102,161400,2096070750,11380,11380,11380,11380,0
|
|
20240102,161300,2096070750,11380,11380,11380,11380,0
|
|
20240102,161200,2096070750,11380,11380,11380,11380,0
|
|
20240102,161100,2096070750,11380,11380,11380,11380,0
|
|
20240102,161000,2096070750,11380,11380,11380,11380,0
|
|
20240102,160900,2096070750,11380,11380,11380,11380,0
|
|
20240102,160800,2096070750,11380,11380,11380,11380,0
|
|
20240102,160700,2096070750,11380,11380,11380,11380,0
|
|
20240102,160600,2096070750,11380,11380,11380,11380,0
|
|
20240102,160500,2096070750,11380,11380,11380,11380,0
|
|
20240102,160400,2096070750,11380,11380,11380,11380,0
|
|
20240102,160300,2096070750,11380,11380,11380,11380,0
|
|
20240102,160200,2096070750,11380,11380,11380,11380,0
|
|
20240102,160100,2096070750,11380,11380,11380,11380,0
|
|
20240102,160000,2096070750,11380,11380,11380,11380,0
|
|
20240102,155900,2096070750,11380,11380,11380,11380,0
|
|
20240102,155800,2096070750,11380,11380,11380,11380,0
|
|
20240102,155700,2096070750,11380,11380,11380,11380,0
|
|
20240102,155600,2096070750,11380,11380,11380,11380,0
|
|
20240102,155500,2096070750,11380,11380,11380,11380,0
|
|
20240102,155400,2096070750,11380,11380,11380,11380,0
|
|
20240102,155300,2096070750,11380,11380,11380,11380,0
|
|
20240102,155200,2096070750,11380,11380,11380,11380,0
|
|
20240102,155100,2096070750,11380,11380,11380,11380,4593
|
|
20240102,155000,2096070750,11380,11380,11380,11380,0
|
|
20240102,154900,2096070750,11380,11380,11380,11380,0
|
|
20240102,154800,2096070750,11380,11380,11380,11380,0
|
|
20240102,154700,2096070750,11380,11380,11380,11380,0
|
|
20240102,154600,2096070750,11380,11380,11380,11380,0
|
|
20240102,154500,2096070750,11380,11380,11380,11380,0
|
|
20240102,154400,2096070750,11380,11380,11380,11380,0
|
|
20240102,154300,2096070750,11380,11380,11380,11380,0
|
|
20240102,154200,2096070750,11380,11380,11380,11380,0
|
|
20240102,154100,2096070750,11380,11380,11380,11380,0
|
|
20240102,154000,2096070750,11380,11380,11380,11380,0
|
|
20240102,153900,2096070750,11380,11380,11380,11380,0
|
|
20240102,153800,2096070750,11380,11380,11380,11380,0
|
|
20240102,153700,2096070750,11380,11380,11380,11380,0
|
|
20240102,153600,2096070750,11380,11380,11380,11380,0
|
|
20240102,153500,2096070750,11380,11380,11380,11380,0
|
|
20240102,153400,2096070750,11380,11380,11380,11380,0
|
|
20240102,153300,2096070750,11380,11380,11380,11380,0
|
|
20240102,153200,2096070750,11380,11380,11380,11380,0
|
|
20240102,153100,2096070750,11380,11380,11380,11380,0
|
|
20240102,153000,2096070750,11380,11380,11380,11380,4593
|
|
20240102,152900,2043802410,11380,11380,11380,11380,0
|
|
20240102,152800,2043802410,11380,11380,11380,11380,0
|
|
20240102,152700,2043802410,11380,11380,11380,11380,0
|
|
20240102,152600,2043802410,11380,11380,11380,11380,0
|
|
20240102,152500,2043802410,11380,11380,11380,11380,0
|
|
20240102,152400,2043802410,11380,11380,11380,11380,0
|
|
20240102,152300,2043802410,11380,11380,11380,11380,0
|
|
20240102,152200,2043802410,11380,11380,11380,11380,0
|
|
20240102,152100,2043802410,11380,11380,11380,11380,0
|
|
20240102,152000,2043802410,11380,11380,11380,11380,0
|
|
20240102,151900,2043802410,11380,11370,11380,11370,167
|
|
20240102,151800,2041903030,11380,11370,11380,11360,343
|
|
20240102,151700,2038004190,11370,11360,11380,11360,863
|
|
20240102,151600,2028197210,11360,11370,11370,11360,40
|
|
20240102,151500,2027742630,11370,11370,11380,11370,150
|
|
20240102,151400,2026037080,11350,11380,11380,11350,33
|
|
20240102,151300,2025662280,11350,11370,11370,11350,1250
|
|
20240102,151200,2011470190,11370,11380,11380,11360,8
|
|
20240102,151100,2011379230,11350,11370,11370,11350,3710
|
|
20240102,151000,1969237090,11370,11390,11390,11370,1596
|
|
20240102,150900,1951076700,11380,11380,11380,11380,3
|
|
20240102,150800,1951042560,11390,11400,11400,11390,572
|
|
20240102,150700,1944523940,11390,11390,11390,11390,154
|
|
20240102,150600,1942769880,11390,11400,11400,11390,252
|
|
20240102,150500,1939898600,11390,11390,11390,11390,142
|
|
20240102,150400,1938281220,11400,11390,11400,11390,121
|
|
20240102,150300,1936903010,11390,11390,11390,11390,108
|
|
20240102,150200,1935672890,11390,11390,11390,11390,142
|
|
20240102,150100,1934055510,11400,11410,11410,11400,483
|
|
20240102,150000,1928549290,11400,11400,11410,11400,889
|
|
20240102,145900,1918413360,11400,11410,11410,11400,120
|
|
20240102,145800,1917045160,11400,11410,11410,11400,1227
|
|
20240102,145700,1903045640,11410,11400,11410,11400,186
|
|
20240102,145600,1900923830,11400,11410,11410,11400,231
|
|
20240102,145500,1898290150,11410,11400,11410,11400,20
|
|
20240102,145400,1898062140,11400,11400,11400,11400,516
|
|
20240102,145300,1892179740,11410,11400,11410,11400,541
|
|
20240102,145200,1886010700,11400,11400,11410,11400,1079
|
|
20240102,145100,1873710010,11400,11410,11410,11400,1496
|
|
20240102,145000,1856640660,11410,11410,11420,11410,660
|
|
20240102,144900,1849103670,11420,11420,11420,11420,153
|
|
20240102,144800,1847356410,11420,11420,11420,11420,523
|
|
20240102,144700,1841383750,11420,11430,11430,11420,32
|
|
20240102,144600,1841018200,11430,11430,11430,11430,415
|
|
20240102,144500,1836274750,11430,11440,11440,11430,42
|
|
20240102,144400,1835794480,11430,11440,11440,11430,24
|
|
20240102,144300,1835520150,11450,11430,11450,11430,533
|
|
20240102,144200,1829420680,11430,11440,11440,11430,408
|
|
20240102,144100,1824755780,11440,11450,11450,11440,1130
|
|
20240102,144000,1811825750,11450,11450,11460,11440,483
|
|
20240102,143900,1806295920,11450,11450,11460,11440,1295
|
|
20240102,143800,1791462910,11440,11440,11450,11440,3313
|
|
20240102,143700,1753540170,11440,11420,11440,11410,2361
|
|
20240102,143600,1726570790,11410,11400,11410,11400,174
|
|
20240102,143500,1724585770,11410,11410,11420,11410,423
|
|
20240102,143400,1719759270,11410,11410,11410,11410,316
|
|
20240102,143300,1716153710,11410,11420,11420,11400,101
|
|
20240102,143200,1715001390,11410,11410,11410,11410,203
|
|
20240102,143100,1712685160,11410,11420,11420,11410,1513
|
|
20240102,143000,1695416790,11430,11440,11440,11430,1056
|
|
20240102,142900,1683346700,11430,11430,11440,11430,747
|
|
20240102,142800,1674807390,11430,11430,11440,11410,4741
|
|
20240102,142700,1620627050,11420,11420,11420,11420,534
|
|
20240102,142600,1614528770,11420,11420,11420,11420,600
|
|
20240102,142500,1607676770,11420,11420,11430,11420,256
|
|
20240102,142400,1604753200,11420,11420,11420,11420,3
|
|
20240102,142300,1604718940,11420,11420,11420,11410,2628
|
|
20240102,142200,1574708760,11410,11410,11410,11400,649
|
|
20240102,142100,1567303700,11400,11400,11410,11390,460
|
|
20240102,142000,1562058230,11410,11410,11420,11410,1020
|
|
20240102,141900,1550420020,11410,11410,11410,11410,0
|
|
20240102,141800,1550420020,11410,11400,11420,11400,611
|
|
20240102,141700,1543449490,11400,11390,11400,11390,110
|
|
20240102,141600,1542195530,11400,11400,11410,11400,24
|
|
20240102,141500,1541921900,11410,11410,11410,11410,2010
|
|
20240102,141400,1518987800,11410,11390,11420,11390,1645
|
|
20240102,141300,1500217580,11390,11400,11400,11380,4017
|
|
20240102,141200,1454452770,11400,11390,11400,11390,837
|
|
20240102,141100,1444918320,11390,11390,11390,11390,42
|
|
20240102,141000,1444439940,11390,11380,11390,11380,3692
|
|
20240102,140900,1402423690,11380,11370,11380,11370,28
|
|
20240102,140800,1402105300,11380,11360,11380,11360,3
|
|
20240102,140700,1402071200,11360,11380,11380,11360,14
|
|
20240102,140600,1401912090,11360,11350,11390,11350,8671
|
|
20240102,140500,1303317600,11360,11350,11360,11350,475
|
|
20240102,140400,1297922100,11360,11350,11360,11350,1062
|
|
20240102,140300,1285858390,11360,11360,11360,11360,65
|
|
20240102,140200,1285119990,11360,11350,11360,11350,362
|
|
20240102,140100,1281011260,11350,11360,11360,11350,704
|
|
20240102,140000,1273020490,11350,11350,11350,11350,160
|
|
20240102,135900,1271204490,11350,11340,11360,11340,571
|
|
20240102,135800,1264723800,11350,11350,11350,11340,273
|
|
20240102,135700,1261625280,11350,11350,11350,11340,610
|
|
20240102,135600,1254701860,11350,11350,11350,11350,12
|
|
20240102,135500,1254565660,11340,11340,11340,11340,440
|
|
20240102,135400,1249576060,11340,11330,11340,11330,589
|
|
20240102,135300,1242899020,11340,11340,11340,11340,50
|
|
20240102,135200,1242332020,11340,11340,11340,11330,57
|
|
20240102,135100,1241685660,11340,11330,11340,11330,332
|
|
20240102,135000,1237924080,11340,11340,11340,11330,519
|
|
20240102,134900,1232038810,11340,11330,11340,11330,233
|
|
20240102,134800,1229398910,11340,11330,11340,11330,5
|
|
20240102,134700,1229342240,11340,11330,11340,11330,14
|
|
20240102,134600,1229183510,11350,11350,11350,11350,0
|
|
20240102,134500,1229183510,11350,11330,11350,11330,1003
|
|
20240102,134400,1217801480,11330,11340,11340,11330,21
|
|
20240102,134300,1217563530,11340,11340,11340,11330,12
|
|
20240102,134200,1217427490,11340,11330,11340,11310,476
|
|
20240102,134100,1212042560,11330,11320,11340,11320,72
|
|
20240102,134000,1211227480,11320,11310,11320,11310,553
|
|
20240102,133900,1204972950,11310,11310,11310,11310,26
|
|
20240102,133800,1204678890,11320,11330,11330,11320,3
|
|
20240102,133700,1204644920,11330,11330,11340,11310,1244
|
|
20240102,133600,1190567980,11320,11330,11330,11320,102
|
|
20240102,133500,1189412340,11330,11320,11330,11320,123
|
|
20240102,133400,1188018780,11330,11330,11330,11330,8
|
|
20240102,133300,1187928140,11310,11320,11320,11310,3711
|
|
20240102,133200,1145939860,11340,11330,11340,11320,1350
|
|
20240102,133100,1130641960,11340,11330,11340,11330,25
|
|
20240102,133000,1130358690,11330,11330,11330,11330,3
|
|
20240102,132900,1130324700,11340,11330,11340,11330,115
|
|
20240102,132800,1129021720,11340,11340,11340,11340,83
|
|
20240102,132700,1128080500,11330,11340,11340,11330,72
|
|
20240102,132600,1127264040,11340,11340,11340,11340,474
|
|
20240102,132500,1121888880,11350,11340,11350,11340,428
|
|
20240102,132400,1117035130,11350,11350,11350,11350,0
|
|
20240102,132300,1117035130,11350,11350,11350,11350,228
|
|
20240102,132200,1114447330,11350,11350,11350,11350,209
|
|
20240102,132100,1112075180,11360,11360,11360,11360,300
|
|
20240102,132000,1108667180,11360,11350,11360,11350,3
|
|
20240102,131900,1108633120,11360,11360,11360,11350,106
|
|
20240102,131800,1107428980,11360,11360,11360,11350,292
|
|
20240102,131700,1104113760,11360,11350,11360,11350,4
|
|
20240102,131600,1104068340,11350,11350,11350,11350,93
|
|
20240102,131500,1103012790,11360,11360,11360,11360,220
|
|
20240102,131400,1100513590,11360,11360,11360,11350,195
|
|
20240102,131300,1098298430,11360,11350,11360,11350,4
|
|
20240102,131200,1098253020,11360,11360,11360,11360,500
|
|
20240102,131100,1092573020,11360,11360,11360,11350,513
|
|
20240102,131000,1086745370,11360,11350,11360,11350,366
|
|
20240102,130900,1082591250,11350,11350,11350,11350,26
|
|
20240102,130800,1082296150,11350,11360,11360,11340,1804
|
|
20240102,130700,1061824060,11350,11360,11360,11350,203
|
|
20240102,130600,1059519980,11350,11360,11360,11350,195
|
|
20240102,130500,1057304990,11360,11360,11360,11350,179
|
|
20240102,130400,1055273280,11360,11350,11360,11350,109
|
|
20240102,130300,1054036090,11360,11360,11360,11350,46
|
|
20240102,130200,1053513550,11360,11360,11360,11360,1
|
|
20240102,130100,1053502190,11350,11350,11360,11350,281
|
|
20240102,130000,1050310240,11350,11350,11350,11350,3
|
|
20240102,125900,1050276190,11360,11360,11360,11360,1
|
|
20240102,125800,1050264830,11350,11350,11360,11350,62
|
|
20240102,125700,1049561100,11360,11350,11360,11350,42
|
|
20240102,125600,1049084200,11360,11360,11360,11360,1
|
|
20240102,125500,1049072840,11360,11350,11360,11350,112
|
|
20240102,125400,1047800580,11360,11350,11360,11350,3
|
|
20240102,125300,1047766520,11360,11360,11360,11360,3
|
|
20240102,125200,1047732440,11350,11350,11350,11350,3
|
|
20240102,125100,1047698390,11350,11350,11350,11350,125
|
|
20240102,125000,1046279640,11360,11350,11360,11350,427
|
|
20240102,124900,1041433170,11350,11350,11350,11350,155
|
|
20240102,124800,1039673920,11350,11350,11350,11350,22
|
|
20240102,124700,1039424220,11350,11350,11350,11350,2
|
|
20240102,124600,1039401520,11350,11350,11350,11350,1
|
|
20240102,124500,1039390170,11350,11350,11350,11350,22
|
|
20240102,124400,1039140470,11350,11340,11350,11340,27
|
|
20240102,124300,1038834070,11350,11350,11350,11350,0
|
|
20240102,124200,1038834070,11350,11340,11350,11340,6
|
|
20240102,124100,1038766010,11340,11350,11350,11340,137
|
|
20240102,124000,1037212410,11340,11340,11340,11340,6
|
|
20240102,123900,1037144370,11350,11350,11350,11330,204
|
|
20240102,123800,1034831840,11350,11350,11350,11350,42
|
|
20240102,123700,1034355140,11340,11330,11340,11330,470
|
|
20240102,123600,1029029970,11340,11340,11340,11340,0
|
|
20240102,123500,1029029970,11340,11340,11340,11340,315
|
|
20240102,123400,1025457870,11340,11340,11340,11340,106
|
|
20240102,123300,1024255830,11350,11350,11350,11350,4
|
|
20240102,123200,1024210430,11360,11360,11360,11360,141
|
|
20240102,123100,1022608670,11340,11340,11360,11340,202
|
|
20240102,123000,1020317500,11360,11360,11360,11360,50
|
|
20240102,122900,1019749500,11340,11340,11340,11340,0
|
|
20240102,122800,1019749500,11340,11360,11360,11340,1821
|
|
20240102,122700,999089350,11350,11350,11350,11350,36
|
|
20240102,122600,998680750,11360,11360,11360,11360,98
|
|
20240102,122500,997567470,11350,11360,11360,11350,1139
|
|
20240102,122400,984629040,11350,11360,11360,11350,395
|
|
20240102,122300,980143790,11360,11350,11360,11350,12
|
|
20240102,122200,980007580,11350,11350,11350,11350,0
|
|
20240102,122100,980007580,11350,11360,11360,11350,7
|
|
20240102,122000,979928120,11350,11360,11360,11350,122
|
|
20240102,121900,978543400,11350,11350,11350,11350,20
|
|
20240102,121800,978316400,11350,11340,11350,11340,6
|
|
20240102,121700,978248350,11350,11340,11350,11340,483
|
|
20240102,121600,972771030,11350,11360,11360,11340,448
|
|
20240102,121500,967686310,11360,11360,11360,11360,1114
|
|
20240102,121400,955031270,11350,11350,11350,11350,36
|
|
20240102,121300,954622670,11350,11360,11360,11350,109
|
|
20240102,121200,953384620,11350,11350,11350,11350,4
|
|
20240102,121100,953339220,11360,11350,11360,11350,6
|
|
20240102,121000,953271110,11350,11350,11350,11350,307
|
|
20240102,120900,949786660,11350,11350,11350,11350,0
|
|
20240102,120800,949786660,11350,11340,11350,11340,6
|
|
20240102,120700,949718610,11340,11340,11340,11340,1
|
|
20240102,120600,949707270,11340,11350,11350,11340,561
|
|
20240102,120500,943345470,11340,11340,11340,11340,305
|
|
20240102,120400,939886770,11340,11340,11340,11340,0
|
|
20240102,120300,939886770,11340,11350,11350,11340,24
|
|
20240102,120200,939614580,11350,11350,11350,11340,76
|
|
20240102,120100,938752590,11350,11350,11350,11350,501
|
|
20240102,120000,933066240,11350,11340,11350,11340,762
|
|
20240102,115900,924424110,11330,11320,11330,11320,308
|
|
20240102,115800,920934520,11330,11330,11330,11330,188
|
|
20240102,115700,918804480,11330,11330,11340,11330,78
|
|
20240102,115600,917920730,11340,11330,11340,11330,283
|
|
20240102,115500,914714240,11320,11340,11340,11320,294
|
|
20240102,115400,911382680,11330,11330,11340,11330,221
|
|
20240102,115300,908877850,11340,11340,11340,11340,1
|
|
20240102,115200,908866510,11330,11340,11340,11330,33
|
|
20240102,115100,908492540,11340,11340,11340,11340,1
|
|
20240102,115000,908481200,11340,11330,11340,11320,316
|
|
20240102,114900,904902930,11340,11330,11340,11330,191
|
|
20240102,114800,902737900,11330,11330,11330,11330,5
|
|
20240102,114700,902681250,11330,11330,11330,11330,19
|
|
20240102,114600,902465980,11330,11330,11330,11330,0
|
|
20240102,114500,902465980,11330,11330,11330,11330,405
|
|
20240102,114400,897877330,11330,11330,11330,11330,0
|
|
20240102,114300,897877330,11330,11340,11340,11330,20
|
|
20240102,114200,897650720,11320,11330,11330,11320,176
|
|
20240102,114100,895657450,11320,11320,11320,11320,0
|
|
20240102,114000,895657450,11320,11320,11320,11320,1000
|
|
20240102,113900,884337450,11320,11330,11330,11320,396
|
|
20240102,113800,879852720,11330,11350,11350,11330,92
|
|
20240102,113700,878808540,11350,11350,11350,11350,2
|
|
20240102,113600,878785840,11350,11320,11350,11320,88
|
|
20240102,113500,877787190,11320,11320,11320,11320,440
|
|
20240102,113400,872806390,11320,11320,11320,11320,20
|
|
20240102,113300,872579990,11320,11330,11330,11320,219
|
|
20240102,113200,870100690,11320,11320,11320,11320,5
|
|
20240102,113100,870044090,11320,11320,11320,11320,1
|
|
20240102,113000,870032770,11350,11350,11360,11350,143
|
|
20240102,112900,868409130,11360,11350,11360,11350,461
|
|
20240102,112800,863176770,11350,11350,11350,11350,10
|
|
20240102,112700,863063270,11350,11350,11350,11350,219
|
|
20240102,112600,860577620,11350,11350,11350,11350,48
|
|
20240102,112500,860032820,11350,11350,11350,11350,178
|
|
20240102,112400,858012520,11350,11340,11350,11340,10
|
|
20240102,112300,857899090,11320,11350,11350,11320,1800
|
|
20240102,112200,837506060,11360,11360,11360,11360,21
|
|
20240102,112100,837267500,11360,11360,11360,11360,150
|
|
20240102,112000,835563500,11350,11350,11350,11350,14
|
|
20240102,111900,835404600,11350,11360,11360,11350,1576
|
|
20240102,111800,817516930,11360,11360,11360,11360,383
|
|
20240102,111700,813166050,11350,11350,11350,11350,236
|
|
20240102,111600,810487450,11330,11330,11330,11330,25
|
|
20240102,111500,810204200,11330,11340,11340,11330,112
|
|
20240102,111400,808935230,11330,11330,11330,11330,72
|
|
20240102,111300,808119470,11330,11340,11340,11330,788
|
|
20240102,111200,799189010,11340,11340,11340,11340,351
|
|
20240102,111100,795208670,11340,11340,11340,11340,0
|
|
20240102,111000,795208670,11340,11340,11340,11340,5
|
|
20240102,110900,795151970,11340,11360,11360,11340,534
|
|
20240102,110800,789086130,11340,11350,11350,11340,38
|
|
20240102,110700,788655190,11340,11340,11340,11340,7
|
|
20240102,110600,788575810,11340,11350,11350,11340,689
|
|
20240102,110500,780755850,11350,11350,11350,11350,1117
|
|
20240102,110400,768077900,11360,11360,11360,11350,916
|
|
20240102,110300,757680960,11350,11360,11360,11350,436
|
|
20240102,110200,752728190,11350,11350,11350,11350,0
|
|
20240102,110100,752728190,11350,11360,11360,11350,726
|
|
20240102,110000,744481040,11360,11360,11370,11350,343
|
|
20240102,105900,740585200,11360,11360,11360,11360,204
|
|
20240102,105800,738267760,11360,11360,11360,11350,160
|
|
20240102,105700,736450360,11360,11370,11370,11360,329
|
|
20240102,105600,732711870,11380,11360,11380,11360,16
|
|
20240102,105500,732530090,11360,11380,11400,11360,499
|
|
20240102,105400,726852830,11380,11370,11380,11370,515
|
|
20240102,105300,720996860,11370,11370,11380,11370,76
|
|
20240102,105200,720132090,11380,11380,11380,11380,3
|
|
20240102,105100,720097950,11380,11370,11380,11370,123
|
|
20240102,105000,718699410,11370,11360,11370,11360,869
|
|
20240102,104900,708827250,11360,11400,11400,11350,560
|
|
20240102,104800,702465910,11410,11420,11430,11350,940
|
|
20240102,104700,691749470,11430,11370,11430,11370,8460
|
|
20240102,104600,595374610,11370,11330,11370,11330,2386
|
|
20240102,104500,568283710,11330,11330,11340,11330,1358
|
|
20240102,104400,552897500,11340,11320,11340,11320,734
|
|
20240102,104300,544581450,11330,11330,11330,11320,3071
|
|
20240102,104200,509806110,11330,11340,11340,11330,57
|
|
20240102,104100,509160250,11330,11330,11340,11330,251
|
|
20240102,104000,506316160,11330,11340,11340,11330,119
|
|
20240102,103900,504966890,11340,11340,11350,11340,151
|
|
20240102,103800,503253980,11350,11340,11350,11340,398
|
|
20240102,103700,498739480,11340,11340,11340,11340,108
|
|
20240102,103600,497514760,11330,11330,11330,11330,1026
|
|
20240102,103500,485890180,11330,11330,11330,11330,116
|
|
20240102,103400,484575900,11330,11310,11330,11310,1366
|
|
20240102,103300,469101290,11320,11310,11320,11310,982
|
|
20240102,103200,457990440,11310,11300,11310,11300,155
|
|
20240102,103100,456237580,11310,11320,11320,11310,553
|
|
20240102,103000,449979650,11320,11320,11320,11320,1208
|
|
20240102,102900,436305090,11320,11330,11340,11320,954
|
|
20240102,102800,425495820,11340,11340,11340,11330,21
|
|
20240102,102700,425257690,11330,11330,11330,11330,212
|
|
20240102,102600,422855730,11330,11310,11350,11310,1105
|
|
20240102,102500,410335570,11310,11330,11330,11300,350
|
|
20240102,102400,406377040,11310,11340,11340,11310,1118
|
|
20240102,102300,393721540,11340,11350,11350,11340,16
|
|
20240102,102200,393539950,11360,11360,11360,11350,107
|
|
20240102,102100,392324960,11370,11370,11370,11370,680
|
|
20240102,102000,384593360,11310,11360,11370,11310,1749
|
|
20240102,101900,364754680,11360,11380,11390,11360,1198
|
|
20240102,101800,351119770,11380,11380,11390,11370,965
|
|
20240102,101700,340137600,11360,11350,11390,11350,1919
|
|
20240102,101600,318318290,11360,11300,11360,11300,1655
|
|
20240102,101500,299525900,11300,11290,11360,11290,3131
|
|
20240102,101400,264085730,11280,11280,11290,11280,777
|
|
20240102,101300,255319810,11280,11280,11280,11280,3
|
|
20240102,101200,255285970,11280,11270,11280,11270,299
|
|
20240102,101100,251914750,11260,11300,11300,11260,590
|
|
20240102,101000,245266490,11300,11320,11320,11270,511
|
|
20240102,100900,239492120,11270,11280,11290,11270,860
|
|
20240102,100800,229796070,11280,11320,11320,11280,2300
|
|
20240102,100700,203765890,11320,11340,11340,11320,1006
|
|
20240102,100600,192365970,11360,11350,11360,11340,1116
|
|
20240102,100500,179698820,11350,11320,11350,11280,2043
|
|
20240102,100400,156558240,11320,11270,11320,11270,3004
|
|
20240102,100300,122664930,11270,11260,11270,11260,850
|
|
20240102,100200,113093160,11260,11300,11300,11250,4405
|
|
20240102,100100,63429720,11300,11310,11320,11300,1286
|
|
20240102,100000,48890060,11300,11270,11300,11270,4328
|