632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192900,2234556250,15900,15900,15900,15900,2954
|
|
20240109,192800,2234556250,15900,15900,15900,15900,0
|
|
20240109,192700,2234556250,15900,15900,15900,15900,0
|
|
20240109,192600,2234556250,15900,15900,15900,15900,0
|
|
20240109,192500,2234556250,15900,15900,15900,15900,0
|
|
20240109,192400,2234556250,15900,15900,15900,15900,0
|
|
20240109,192300,2234556250,15900,15900,15900,15900,0
|
|
20240109,192200,2234556250,15900,15900,15900,15900,0
|
|
20240109,192100,2234556250,15900,15900,15900,15900,0
|
|
20240109,192000,2234556250,15900,15900,15900,15900,0
|
|
20240109,191900,2234556250,15900,15900,15900,15900,0
|
|
20240109,191800,2234556250,15900,15900,15900,15900,0
|
|
20240109,191700,2234556250,15900,15900,15900,15900,0
|
|
20240109,191600,2234556250,15900,15900,15900,15900,0
|
|
20240109,191500,2234556250,15900,15900,15900,15900,0
|
|
20240109,191400,2234556250,15900,15900,15900,15900,0
|
|
20240109,191300,2234556250,15900,15900,15900,15900,0
|
|
20240109,191200,2234556250,15900,15900,15900,15900,0
|
|
20240109,191100,2234556250,15900,15900,15900,15900,0
|
|
20240109,191000,2234556250,15900,15900,15900,15900,0
|
|
20240109,190900,2234556250,15900,15900,15900,15900,0
|
|
20240109,190800,2234556250,15900,15900,15900,15900,0
|
|
20240109,190700,2234556250,15900,15900,15900,15900,0
|
|
20240109,190600,2234556250,15900,15900,15900,15900,0
|
|
20240109,190500,2234556250,15900,15900,15900,15900,0
|
|
20240109,190400,2234556250,15900,15900,15900,15900,0
|
|
20240109,190300,2234556250,15900,15900,15900,15900,0
|
|
20240109,190200,2234556250,15900,15900,15900,15900,0
|
|
20240109,190100,2234556250,15900,15900,15900,15900,0
|
|
20240109,190000,2234556250,15900,15900,15900,15900,0
|
|
20240109,185900,2234556250,15900,15900,15900,15900,2954
|
|
20240109,185800,2234556250,15900,15900,15900,15900,0
|
|
20240109,185700,2234556250,15900,15900,15900,15900,0
|
|
20240109,185600,2234556250,15900,15900,15900,15900,0
|
|
20240109,185500,2234556250,15900,15900,15900,15900,0
|
|
20240109,185400,2234556250,15900,15900,15900,15900,0
|
|
20240109,185300,2234556250,15900,15900,15900,15900,0
|
|
20240109,185200,2234556250,15900,15900,15900,15900,0
|
|
20240109,185100,2234556250,15900,15900,15900,15900,0
|
|
20240109,185000,2234556250,15900,15900,15900,15900,0
|
|
20240109,184900,2234556250,15900,15900,15900,15900,0
|
|
20240109,184800,2234556250,15900,15900,15900,15900,0
|
|
20240109,184700,2234556250,15900,15900,15900,15900,0
|
|
20240109,184600,2234556250,15900,15900,15900,15900,0
|
|
20240109,184500,2234556250,15900,15900,15900,15900,0
|
|
20240109,184400,2234556250,15900,15900,15900,15900,0
|
|
20240109,184300,2234556250,15900,15900,15900,15900,0
|
|
20240109,184200,2234556250,15900,15900,15900,15900,0
|
|
20240109,184100,2234556250,15900,15900,15900,15900,0
|
|
20240109,184000,2234556250,15900,15900,15900,15900,0
|
|
20240109,183900,2234556250,15900,15900,15900,15900,0
|
|
20240109,183800,2234556250,15900,15900,15900,15900,0
|
|
20240109,183700,2234556250,15900,15900,15900,15900,0
|
|
20240109,183600,2234556250,15900,15900,15900,15900,0
|
|
20240109,183500,2234556250,15900,15900,15900,15900,0
|
|
20240109,183400,2234556250,15900,15900,15900,15900,0
|
|
20240109,183300,2234556250,15900,15900,15900,15900,0
|
|
20240109,183200,2234556250,15900,15900,15900,15900,0
|
|
20240109,183100,2234556250,15900,15900,15900,15900,0
|
|
20240109,183000,2234556250,15900,15900,15900,15900,0
|
|
20240109,182900,2234556250,15900,15900,15900,15900,2954
|
|
20240109,182800,2234556250,15900,15900,15900,15900,0
|
|
20240109,182700,2234556250,15900,15900,15900,15900,0
|
|
20240109,182600,2234556250,15900,15900,15900,15900,0
|
|
20240109,182500,2234556250,15900,15900,15900,15900,0
|
|
20240109,182400,2234556250,15900,15900,15900,15900,0
|
|
20240109,182300,2234556250,15900,15900,15900,15900,0
|
|
20240109,182200,2234556250,15900,15900,15900,15900,0
|
|
20240109,182100,2234556250,15900,15900,15900,15900,0
|
|
20240109,182000,2234556250,15900,15900,15900,15900,0
|
|
20240109,181900,2234556250,15900,15900,15900,15900,0
|
|
20240109,181800,2234556250,15900,15900,15900,15900,0
|
|
20240109,181700,2234556250,15900,15900,15900,15900,0
|
|
20240109,181600,2234556250,15900,15900,15900,15900,0
|
|
20240109,181500,2234556250,15900,15900,15900,15900,0
|
|
20240109,181400,2234556250,15900,15900,15900,15900,0
|
|
20240109,181300,2234556250,15900,15900,15900,15900,0
|
|
20240109,181200,2234556250,15900,15900,15900,15900,0
|
|
20240109,181100,2234556250,15900,15900,15900,15900,0
|
|
20240109,181000,2234556250,15900,15900,15900,15900,0
|
|
20240109,180900,2234556250,15900,15900,15900,15900,0
|
|
20240109,180800,2234556250,15900,15900,15900,15900,0
|
|
20240109,180700,2234556250,15900,15900,15900,15900,0
|
|
20240109,180600,2234556250,15900,15900,15900,15900,0
|
|
20240109,180500,2234556250,15900,15900,15900,15900,0
|
|
20240109,180400,2234556250,15900,15900,15900,15900,0
|
|
20240109,180300,2234556250,15900,15900,15900,15900,0
|
|
20240109,180200,2234556250,15900,15900,15900,15900,0
|
|
20240109,180100,2234556250,15900,15900,15900,15900,0
|
|
20240109,180000,2234556250,15900,15900,15900,15900,0
|
|
20240109,175900,2234556250,15900,15900,15900,15900,2954
|
|
20240109,175800,2234556250,15900,15900,15900,15900,0
|
|
20240109,175700,2234556250,15900,15900,15900,15900,0
|
|
20240109,175600,2234556250,15900,15900,15900,15900,0
|
|
20240109,175500,2234556250,15900,15900,15900,15900,0
|
|
20240109,175400,2234556250,15900,15900,15900,15900,0
|
|
20240109,175300,2234556250,15900,15900,15900,15900,0
|
|
20240109,175200,2234556250,15900,15900,15900,15900,0
|
|
20240109,175100,2234556250,15900,15900,15900,15900,0
|
|
20240109,175000,2234556250,15900,15900,15900,15900,0
|
|
20240109,174900,2234556250,15900,15900,15900,15900,0
|
|
20240109,174800,2234556250,15900,15900,15900,15900,0
|
|
20240109,174700,2234556250,15900,15900,15900,15900,0
|
|
20240109,174600,2234556250,15900,15900,15900,15900,0
|
|
20240109,174500,2234556250,15900,15900,15900,15900,0
|
|
20240109,174400,2234556250,15900,15900,15900,15900,0
|
|
20240109,174300,2234556250,15900,15900,15900,15900,0
|
|
20240109,174200,2234556250,15900,15900,15900,15900,0
|
|
20240109,174100,2234556250,15900,15900,15900,15900,0
|
|
20240109,174000,2234556250,15900,15900,15900,15900,0
|
|
20240109,173900,2234556250,15900,15900,15900,15900,0
|
|
20240109,173800,2234556250,15900,15900,15900,15900,0
|
|
20240109,173700,2234556250,15900,15900,15900,15900,0
|
|
20240109,173600,2234556250,15900,15900,15900,15900,0
|
|
20240109,173500,2234556250,15900,15900,15900,15900,0
|
|
20240109,173400,2234556250,15900,15900,15900,15900,0
|
|
20240109,173300,2234556250,15900,15900,15900,15900,0
|
|
20240109,173200,2234556250,15900,15900,15900,15900,0
|
|
20240109,173100,2234556250,15900,15900,15900,15900,0
|
|
20240109,173000,2234556250,15900,15900,15900,15900,0
|
|
20240109,172900,2234556250,15900,15900,15900,15900,2954
|
|
20240109,172800,2234556250,15900,15900,15900,15900,0
|
|
20240109,172700,2234556250,15900,15900,15900,15900,0
|
|
20240109,172600,2234556250,15900,15900,15900,15900,0
|
|
20240109,172500,2234556250,15900,15900,15900,15900,0
|
|
20240109,172400,2234556250,15900,15900,15900,15900,0
|
|
20240109,172300,2234556250,15900,15900,15900,15900,0
|
|
20240109,172200,2234556250,15900,15900,15900,15900,0
|
|
20240109,172100,2234556250,15900,15900,15900,15900,0
|
|
20240109,172000,2234556250,15900,15900,15900,15900,0
|
|
20240109,171900,2234556250,15900,15900,15900,15900,0
|
|
20240109,171800,2234556250,15900,15900,15900,15900,0
|
|
20240109,171700,2234556250,15900,15900,15900,15900,0
|
|
20240109,171600,2234556250,15900,15900,15900,15900,0
|
|
20240109,171500,2234556250,15900,15900,15900,15900,0
|
|
20240109,171400,2234556250,15900,15900,15900,15900,0
|
|
20240109,171300,2234556250,15900,15900,15900,15900,0
|
|
20240109,171200,2234556250,15900,15900,15900,15900,0
|
|
20240109,171100,2234556250,15900,15900,15900,15900,0
|
|
20240109,171000,2234556250,15900,15900,15900,15900,0
|
|
20240109,170900,2234556250,15900,15900,15900,15900,0
|
|
20240109,170800,2234556250,15900,15900,15900,15900,0
|
|
20240109,170700,2234556250,15900,15900,15900,15900,0
|
|
20240109,170600,2234556250,15900,15900,15900,15900,0
|
|
20240109,170500,2234556250,15900,15900,15900,15900,0
|
|
20240109,170400,2234556250,15900,15900,15900,15900,0
|
|
20240109,170300,2234556250,15900,15900,15900,15900,0
|
|
20240109,170200,2234556250,15900,15900,15900,15900,0
|
|
20240109,170100,2234556250,15900,15900,15900,15900,0
|
|
20240109,170000,2234556250,15900,15900,15900,15900,0
|
|
20240109,165900,2234556250,15900,15900,15900,15900,2954
|
|
20240109,165800,2234556250,15900,15900,15900,15900,0
|
|
20240109,165700,2234556250,15900,15900,15900,15900,0
|
|
20240109,165600,2234556250,15900,15900,15900,15900,0
|
|
20240109,165500,2234556250,15900,15900,15900,15900,0
|
|
20240109,165400,2234556250,15900,15900,15900,15900,0
|
|
20240109,165300,2234556250,15900,15900,15900,15900,0
|
|
20240109,165200,2234556250,15900,15900,15900,15900,0
|
|
20240109,165100,2234556250,15900,15900,15900,15900,0
|
|
20240109,165000,2234556250,15900,15900,15900,15900,0
|
|
20240109,164900,2234556250,15900,15900,15900,15900,0
|
|
20240109,164800,2234556250,15900,15900,15900,15900,0
|
|
20240109,164700,2234556250,15900,15900,15900,15900,0
|
|
20240109,164600,2234556250,15900,15900,15900,15900,0
|
|
20240109,164500,2234556250,15900,15900,15900,15900,0
|
|
20240109,164400,2234556250,15900,15900,15900,15900,0
|
|
20240109,164300,2234556250,15900,15900,15900,15900,0
|
|
20240109,164200,2234556250,15900,15900,15900,15900,0
|
|
20240109,164100,2234556250,15900,15900,15900,15900,0
|
|
20240109,164000,2234556250,15900,15900,15900,15900,0
|
|
20240109,163900,2234556250,15900,15900,15900,15900,0
|
|
20240109,163800,2234556250,15900,15900,15900,15900,0
|
|
20240109,163700,2234556250,15900,15900,15900,15900,0
|
|
20240109,163600,2234556250,15900,15900,15900,15900,0
|
|
20240109,163500,2234556250,15900,15900,15900,15900,0
|
|
20240109,163400,2234556250,15900,15900,15900,15900,0
|
|
20240109,163300,2234556250,15900,15900,15900,15900,0
|
|
20240109,163200,2234556250,15900,15900,15900,15900,0
|
|
20240109,163100,2234556250,15900,15900,15900,15900,0
|
|
20240109,163000,2234556250,15900,15900,15900,15900,0
|
|
20240109,162900,2234556250,15900,15900,15900,15900,2954
|
|
20240109,162800,2234556250,15900,15900,15900,15900,0
|
|
20240109,162700,2234556250,15900,15900,15900,15900,0
|
|
20240109,162600,2234556250,15900,15900,15900,15900,0
|
|
20240109,162500,2234556250,15900,15900,15900,15900,0
|
|
20240109,162400,2234556250,15900,15900,15900,15900,0
|
|
20240109,162300,2234556250,15900,15900,15900,15900,0
|
|
20240109,162200,2234556250,15900,15900,15900,15900,0
|
|
20240109,162100,2234556250,15900,15900,15900,15900,0
|
|
20240109,162000,2234556250,15900,15900,15900,15900,0
|
|
20240109,161900,2234556250,15900,15900,15900,15900,0
|
|
20240109,161800,2234556250,15900,15900,15900,15900,0
|
|
20240109,161700,2234556250,15900,15900,15900,15900,0
|
|
20240109,161600,2234556250,15900,15900,15900,15900,0
|
|
20240109,161500,2234556250,15900,15900,15900,15900,0
|
|
20240109,161400,2234556250,15900,15900,15900,15900,0
|
|
20240109,161300,2234556250,15900,15900,15900,15900,0
|
|
20240109,161200,2234556250,15900,15900,15900,15900,0
|
|
20240109,161100,2234556250,15900,15900,15900,15900,0
|
|
20240109,161000,2234556250,15900,15900,15900,15900,0
|
|
20240109,160900,2234556250,15900,15900,15900,15900,0
|
|
20240109,160800,2234556250,15900,15900,15900,15900,0
|
|
20240109,160700,2234556250,15900,15900,15900,15900,0
|
|
20240109,160600,2234556250,15900,15900,15900,15900,0
|
|
20240109,160500,2234556250,15900,15900,15900,15900,0
|
|
20240109,160400,2234556250,15900,15900,15900,15900,0
|
|
20240109,160300,2234556250,15900,15900,15900,15900,0
|
|
20240109,160200,2234556250,15900,15900,15900,15900,0
|
|
20240109,160100,2234556250,15900,15900,15900,15900,0
|
|
20240109,160000,2234556250,15900,15900,15900,15900,0
|
|
20240109,155900,2234556250,15900,15900,15900,15900,2954
|
|
20240109,155800,2234556250,15900,15900,15900,15900,0
|
|
20240109,155700,2234556250,15900,15900,15900,15900,0
|
|
20240109,155600,2234556250,15900,15900,15900,15900,0
|
|
20240109,155500,2234556250,15900,15900,15900,15900,0
|
|
20240109,155400,2234556250,15900,15900,15900,15900,0
|
|
20240109,155300,2234556250,15900,15900,15900,15900,0
|
|
20240109,155200,2234556250,15900,15900,15900,15900,0
|
|
20240109,155100,2234556250,15900,15900,15900,15900,0
|
|
20240109,155000,2234556250,15900,15900,15900,15900,0
|
|
20240109,154900,2234556250,15900,15900,15900,15900,0
|
|
20240109,154800,2234556250,15900,15900,15900,15900,0
|
|
20240109,154700,2234556250,15900,15900,15900,15900,0
|
|
20240109,154600,2234556250,15900,15900,15900,15900,0
|
|
20240109,154500,2234556250,15900,15900,15900,15900,0
|
|
20240109,154400,2234556250,15900,15900,15900,15900,0
|
|
20240109,154300,2234556250,15900,15900,15900,15900,0
|
|
20240109,154200,2234556250,15900,15900,15900,15900,0
|
|
20240109,154100,2234556250,15900,15900,15900,15900,0
|
|
20240109,154000,2234556250,15900,15900,15900,15900,0
|
|
20240109,153900,2234556250,15900,15900,15900,15900,0
|
|
20240109,153800,2234556250,15900,15900,15900,15900,0
|
|
20240109,153700,2234556250,15900,15900,15900,15900,0
|
|
20240109,153600,2234556250,15900,15900,15900,15900,0
|
|
20240109,153500,2234556250,15900,15900,15900,15900,0
|
|
20240109,153400,2234556250,15900,15900,15900,15900,0
|
|
20240109,153300,2234556250,15900,15900,15900,15900,0
|
|
20240109,153200,2234556250,15900,15900,15900,15900,0
|
|
20240109,153100,2234556250,15900,15900,15900,15900,0
|
|
20240109,153000,2234556250,15900,15900,15900,15900,2954
|
|
20240109,152900,2187587650,15870,15870,15870,15870,0
|
|
20240109,152800,2187587650,15870,15870,15870,15870,0
|
|
20240109,152700,2187587650,15870,15870,15870,15870,0
|
|
20240109,152600,2187587650,15870,15870,15870,15870,0
|
|
20240109,152500,2187587650,15870,15870,15870,15870,0
|
|
20240109,152400,2187587650,15870,15870,15870,15870,0
|
|
20240109,152300,2187587650,15870,15870,15870,15870,0
|
|
20240109,152200,2187587650,15870,15870,15870,15870,0
|
|
20240109,152100,2187587650,15870,15870,15870,15870,0
|
|
20240109,152000,2187587650,15870,15870,15870,15870,0
|
|
20240109,151900,2187587650,15870,15840,15880,15840,19
|
|
20240109,151800,2187286220,15880,15850,15880,15830,1198
|
|
20240109,151700,2168307350,15880,15840,15880,15840,460
|
|
20240109,151600,2161010950,15840,15850,15880,15840,797
|
|
20240109,151500,2148359150,15860,15870,15870,15840,47
|
|
20240109,151400,2147614210,15840,15850,15870,15840,659
|
|
20240109,151300,2137175160,15880,15880,15880,15880,1
|
|
20240109,151200,2137159280,15890,15900,15900,15840,57
|
|
20240109,151100,2136255540,15900,15830,15900,15830,630
|
|
20240109,151000,2126243560,15840,15850,15850,15840,137
|
|
20240109,150900,2124072310,15850,15840,15850,15840,312
|
|
20240109,150800,2119128990,15840,15840,15840,15830,395
|
|
20240109,150700,2112874150,15830,15840,15840,15830,135
|
|
20240109,150600,2110736100,15830,15840,15870,15830,200
|
|
20240109,150500,2107569320,15850,15860,15870,15850,132
|
|
20240109,150400,2105477090,15870,15870,15870,15870,1
|
|
20240109,150300,2105461220,15870,15870,15870,15850,111
|
|
20240109,150200,2103700890,15870,15870,15870,15870,106
|
|
20240109,150100,2102018670,15870,15850,15870,15850,68
|
|
20240109,150000,2100940850,15870,15870,15870,15840,3
|
|
20240109,145900,2100893270,15840,15850,15870,15830,575
|
|
20240109,145800,2091788210,15850,15860,15860,15840,372
|
|
20240109,145700,2085891440,15850,15850,15860,15840,38
|
|
20240109,145600,2085289380,15840,15840,15860,15840,53
|
|
20240109,145500,2084449530,15860,15850,15860,15850,1436
|
|
20240109,145400,2061681930,15860,15860,15860,15860,6
|
|
20240109,145300,2061586770,15860,15850,15860,15850,400
|
|
20240109,145200,2055244770,15870,15870,15870,15870,5
|
|
20240109,145100,2055165420,15870,15850,15870,15850,109
|
|
20240109,145000,2053437640,15850,15860,15870,15850,965
|
|
20240109,144900,2038141810,15860,15860,15860,15850,2553
|
|
20240109,144800,1997676160,15860,15880,15880,15860,754
|
|
20240109,144700,1985717530,15910,15910,15910,15910,162
|
|
20240109,144600,1983140110,15910,15910,15910,15910,81
|
|
20240109,144500,1981851400,15920,15920,15920,15870,55
|
|
20240109,144400,1980976800,15870,15860,15870,15860,406
|
|
20240109,144300,1974537580,15860,15890,15890,15860,2604
|
|
20240109,144200,1933204930,15890,15900,15900,15890,518
|
|
20240109,144100,1924969540,15930,15930,15930,15930,0
|
|
20240109,144000,1924969540,15930,15900,15930,15900,18
|
|
20240109,143900,1924683100,15930,15930,15930,15930,101
|
|
20240109,143800,1923074170,15910,15910,15910,15910,0
|
|
20240109,143700,1923074170,15910,15910,15910,15910,448
|
|
20240109,143600,1915946490,15910,15910,15910,15910,0
|
|
20240109,143500,1915946490,15910,15910,15910,15910,0
|
|
20240109,143400,1915946490,15910,15910,15910,15910,0
|
|
20240109,143300,1915946490,15910,15910,15910,15910,0
|
|
20240109,143200,1915946490,15910,15910,15910,15910,0
|
|
20240109,143100,1915946490,15910,15910,15910,15910,1
|
|
20240109,143000,1915930580,15910,15910,15910,15910,0
|
|
20240109,142900,1915930580,15910,15910,15910,15910,219
|
|
20240109,142800,1912446290,15910,15910,15910,15910,0
|
|
20240109,142700,1912446290,15910,15910,15910,15910,2
|
|
20240109,142600,1912414470,15910,15910,15910,15900,164
|
|
20240109,142500,1909805330,15910,15900,15910,15900,111
|
|
20240109,142400,1908039380,15910,15900,15910,15900,127
|
|
20240109,142300,1906019610,15900,15900,15900,15900,236
|
|
20240109,142200,1902267210,15910,15910,15910,15910,1
|
|
20240109,142100,1902251300,15900,15900,15900,15900,0
|
|
20240109,142000,1902251300,15900,15900,15900,15900,0
|
|
20240109,141900,1902251300,15900,15900,15900,15900,23
|
|
20240109,141800,1901885600,15900,15910,15910,15900,90
|
|
20240109,141700,1900454060,15910,15900,15920,15900,125
|
|
20240109,141600,1898466100,15920,15930,15930,15910,4
|
|
20240109,141500,1898402420,15920,15920,15920,15920,50
|
|
20240109,141400,1897606420,15920,15930,15930,15910,575
|
|
20240109,141300,1888455350,15930,15920,15930,15920,47
|
|
20240109,141200,1887706720,15910,15910,15910,15910,300
|
|
20240109,141100,1882933720,15920,15920,15920,15920,2
|
|
20240109,141000,1882901880,15920,15920,15920,15920,60
|
|
20240109,140900,1881946680,15920,15930,15930,15920,69
|
|
20240109,140800,1880848100,15930,15930,15930,15930,175
|
|
20240109,140700,1878060350,15930,15930,15930,15930,56
|
|
20240109,140600,1877168270,15930,15930,15930,15930,325
|
|
20240109,140500,1871991020,15920,15920,15920,15920,0
|
|
20240109,140400,1871991020,15920,15920,15920,15920,0
|
|
20240109,140300,1871991020,15920,15920,15920,15920,64
|
|
20240109,140200,1870972140,15920,15920,15920,15920,0
|
|
20240109,140100,1870972140,15920,15920,15920,15920,13
|
|
20240109,140000,1870765180,15920,15920,15920,15920,110
|
|
20240109,135900,1869013980,15900,15900,15900,15900,0
|
|
20240109,135800,1869013980,15900,15900,15900,15900,0
|
|
20240109,135700,1869013980,15900,15900,15900,15900,115
|
|
20240109,135600,1867185480,15900,15910,15910,15900,222
|
|
20240109,135500,1863655570,15910,15920,15920,15900,80
|
|
20240109,135400,1862383440,15910,15910,15910,15910,0
|
|
20240109,135300,1862383440,15910,15900,15920,15900,118
|
|
20240109,135200,1860505300,15920,15900,15920,15900,32
|
|
20240109,135100,1859996470,15920,15920,15920,15920,4
|
|
20240109,135000,1859932790,15900,15910,15920,15900,501
|
|
20240109,134900,1851965940,15900,15900,15900,15900,50
|
|
20240109,134800,1851170940,15910,15910,15910,15910,0
|
|
20240109,134700,1851170940,15910,15910,15910,15910,1
|
|
20240109,134600,1851155030,15920,15910,15920,15910,4
|
|
20240109,134500,1851091380,15920,15920,15920,15920,95
|
|
20240109,134400,1849578980,15920,15920,15920,15920,2
|
|
20240109,134300,1849547140,15920,15920,15920,15910,5
|
|
20240109,134200,1849467550,15890,15910,15910,15890,9
|
|
20240109,134100,1849324420,15900,15900,15900,15900,1
|
|
20240109,134000,1849308520,15900,15920,15920,15900,47
|
|
20240109,133900,1848560820,15930,15930,15930,15930,0
|
|
20240109,133800,1848560820,15930,15880,15930,15880,64
|
|
20240109,133700,1847544420,15890,15890,15890,15880,23
|
|
20240109,133600,1847179060,15870,15870,15870,15870,0
|
|
20240109,133500,1847179060,15870,15860,15870,15860,1899
|
|
20240109,133400,1817043840,15860,15870,15870,15860,895
|
|
20240109,133300,1802846220,15870,15870,15870,15870,788
|
|
20240109,133200,1790340660,15880,15890,15890,15880,1186
|
|
20240109,133100,1771506970,15890,15890,15890,15890,196
|
|
20240109,133000,1768392530,15890,15890,15890,15880,298
|
|
20240109,132900,1763659610,15880,15890,15890,15880,499
|
|
20240109,132800,1755731490,15890,15900,15900,15890,809
|
|
20240109,132700,1742876470,15890,15900,15900,15890,36
|
|
20240109,132600,1742304190,15900,15900,15900,15900,342
|
|
20240109,132500,1736866390,15900,15910,15910,15900,2832
|
|
20240109,132400,1691837540,15910,15910,15920,15910,1420
|
|
20240109,132300,1669245320,15910,15920,15920,15910,28
|
|
20240109,132200,1668799820,15920,15920,15920,15920,11
|
|
20240109,132100,1668624700,15910,15920,15920,15910,102
|
|
20240109,132000,1667001840,15910,15910,15910,15910,3
|
|
20240109,131900,1666954110,15910,15910,15910,15910,86
|
|
20240109,131800,1665585850,15920,15930,15930,15920,41
|
|
20240109,131700,1664933020,15920,15910,15920,15910,1035
|
|
20240109,131600,1648466160,15910,15910,15910,15910,100
|
|
20240109,131500,1646875160,15930,15920,15930,15920,4
|
|
20240109,131400,1646811470,15910,15910,15910,15910,50
|
|
20240109,131300,1646015970,15910,15910,15920,15910,64
|
|
20240109,131200,1644997710,15910,15910,15910,15910,7
|
|
20240109,131100,1644886340,15910,15920,15920,15910,555
|
|
20240109,131000,1636056280,15920,15910,15920,15910,44
|
|
20240109,130900,1635356030,15910,15910,15920,15900,328
|
|
20240109,130800,1630137550,15920,15900,15920,15900,15
|
|
20240109,130700,1629899020,15900,15900,15900,15900,0
|
|
20240109,130600,1629899020,15900,15910,15930,15900,3
|
|
20240109,130500,1629851280,15910,15910,15910,15910,1
|
|
20240109,130400,1629835370,15910,15930,15930,15910,610
|
|
20240109,130300,1620127270,15940,15940,15940,15940,0
|
|
20240109,130200,1620127270,15940,15940,15940,15940,0
|
|
20240109,130100,1620127270,15940,15920,15940,15910,148
|
|
20240109,130000,1617772200,15930,15930,15930,15930,12
|
|
20240109,125900,1617581040,15910,15910,15910,15910,100
|
|
20240109,125800,1615990040,15910,15910,15910,15910,0
|
|
20240109,125700,1615990040,15910,15920,15920,15910,30
|
|
20240109,125600,1615512730,15900,15900,15900,15900,0
|
|
20240109,125500,1615512730,15900,15900,15900,15900,9
|
|
20240109,125400,1615369630,15900,15900,15900,15900,7
|
|
20240109,125300,1615258330,15940,15910,15940,15910,103
|
|
20240109,125200,1613619510,15920,15920,15920,15920,9
|
|
20240109,125100,1613476230,15920,15900,15920,15890,2700
|
|
20240109,125000,1570542130,15910,15930,15930,15900,3955
|
|
20240109,124900,1507632160,15930,15920,15930,15920,47
|
|
20240109,124800,1506883850,15920,15930,15930,15920,657
|
|
20240109,124700,1496424400,15920,15930,15930,15920,600
|
|
20240109,124600,1486872290,15970,15930,15970,15920,1740
|
|
20240109,124500,1459170910,15930,15940,15940,15930,1266
|
|
20240109,124400,1439000080,15950,15950,15950,15950,1663
|
|
20240109,124300,1412475230,15950,15950,15950,15950,0
|
|
20240109,124200,1412475230,15950,15950,15950,15950,1
|
|
20240109,124100,1412459280,15950,15990,15990,15950,718
|
|
20240109,124000,1401001760,15990,15990,15990,15990,0
|
|
20240109,123900,1401001760,15990,15990,15990,15990,106
|
|
20240109,123800,1399306820,15990,15990,15990,15990,0
|
|
20240109,123700,1399306820,15990,16000,16000,15990,107
|
|
20240109,123600,1397594860,16000,15960,16000,15960,2
|
|
20240109,123500,1397562900,16000,15980,16000,15980,12
|
|
20240109,123400,1397371120,15980,15940,15980,15940,225
|
|
20240109,123300,1393783180,15950,15940,15950,15940,62
|
|
20240109,123200,1392794580,15950,15950,15950,15950,600
|
|
20240109,123100,1383224580,15940,15950,15950,15940,415
|
|
20240109,123000,1376608890,15940,15980,15980,15940,2388
|
|
20240109,122900,1338509950,15980,15980,15980,15980,24
|
|
20240109,122800,1338126430,15980,15980,15980,15980,913
|
|
20240109,122700,1323536690,15980,15990,15990,15980,117
|
|
20240109,122600,1321667010,15980,15980,15980,15980,15
|
|
20240109,122500,1321427310,15980,15980,15980,15980,1062
|
|
20240109,122400,1304456550,15970,15970,15980,15970,330
|
|
20240109,122300,1299186430,15980,15980,15980,15980,0
|
|
20240109,122200,1299186430,15980,15990,15990,15980,759
|
|
20240109,122100,1287055000,15990,15990,15990,15990,113
|
|
20240109,122000,1285248130,15990,16030,16030,15990,116
|
|
20240109,121900,1283392970,15990,15990,15990,15990,269
|
|
20240109,121800,1279091660,15990,16000,16000,15990,558
|
|
20240109,121700,1270169140,16000,16000,16000,16000,0
|
|
20240109,121600,1270169140,16000,16000,16000,16000,4
|
|
20240109,121500,1270105140,15990,16000,16000,15990,66
|
|
20240109,121400,1269049300,16000,16000,16000,16000,5
|
|
20240109,121300,1268969300,16000,16000,16000,16000,624
|
|
20240109,121200,1258985300,16000,16020,16020,16000,1000
|
|
20240109,121100,1242981950,16020,16020,16020,16020,4
|
|
20240109,121000,1242917870,16030,16030,16030,16030,0
|
|
20240109,120900,1242917870,16030,16040,16040,16030,66
|
|
20240109,120800,1241859880,16060,16060,16060,16060,0
|
|
20240109,120700,1241859880,16060,16040,16070,16040,36
|
|
20240109,120600,1241282390,16040,16040,16040,16040,95
|
|
20240109,120500,1239758590,16030,16040,16040,16030,215
|
|
20240109,120400,1236310000,16030,16030,16030,16030,0
|
|
20240109,120300,1236310000,16030,16030,16030,16030,3
|
|
20240109,120200,1236261910,16040,16040,16040,16040,0
|
|
20240109,120100,1236261910,16040,16010,16040,16010,422
|
|
20240109,120000,1229505660,16010,16010,16010,16010,113
|
|
20240109,115900,1227696530,16010,16010,16010,16010,223
|
|
20240109,115800,1224126300,16010,16020,16020,16010,200
|
|
20240109,115700,1220923720,16020,16030,16030,16020,1089
|
|
20240109,115600,1203477920,16030,16030,16030,16030,0
|
|
20240109,115500,1203477920,16030,16030,16030,16030,241
|
|
20240109,115400,1199614690,16030,16040,16040,16030,407
|
|
20240109,115300,1193090370,16040,16040,16040,16040,5
|
|
20240109,115200,1193010170,16040,16040,16040,16040,216
|
|
20240109,115100,1189545530,16050,16050,16050,16040,240
|
|
20240109,115000,1185693830,16060,16080,16080,16060,70
|
|
20240109,114900,1184568770,16070,16070,16070,16070,53
|
|
20240109,114800,1183717060,16070,16070,16070,16070,125
|
|
20240109,114700,1181708310,16050,16050,16050,16050,1
|
|
20240109,114600,1181692260,16050,16050,16050,16040,202
|
|
20240109,114500,1178450860,16050,16060,16060,16050,303
|
|
20240109,114400,1173586450,16060,16080,16080,16060,110
|
|
20240109,114300,1171817850,16080,16080,16080,16080,17
|
|
20240109,114200,1171544490,16090,16090,16090,16090,0
|
|
20240109,114100,1171544490,16090,16090,16090,16090,0
|
|
20240109,114000,1171544490,16090,16090,16090,16090,0
|
|
20240109,113900,1171544490,16090,16090,16090,16090,101
|
|
20240109,113800,1169919400,16090,16070,16090,16050,847
|
|
20240109,113700,1156322040,16070,16070,16070,16070,0
|
|
20240109,113600,1156322040,16070,16080,16080,16070,174
|
|
20240109,113500,1153525610,16070,16090,16090,16070,230
|
|
20240109,113400,1149828150,16090,16090,16090,16090,1051
|
|
20240109,113300,1132917560,16090,16090,16090,16090,10
|
|
20240109,113200,1132756660,16090,16080,16090,16070,783
|
|
20240109,113100,1120171820,16080,16080,16080,16080,0
|
|
20240109,113000,1120171820,16080,16090,16090,16080,59
|
|
20240109,112900,1119222730,16090,16090,16090,16090,0
|
|
20240109,112800,1119222730,16090,16090,16090,16070,57
|
|
20240109,112700,1118306570,16090,16080,16090,16080,87
|
|
20240109,112600,1116906770,16090,16090,16090,16090,64
|
|
20240109,112500,1115877010,16090,16090,16090,16090,14
|
|
20240109,112400,1115651750,16080,16080,16080,16080,150
|
|
20240109,112300,1113239750,16080,16080,16080,16080,3
|
|
20240109,112200,1113191510,16090,16090,16090,16090,80
|
|
20240109,112100,1111904310,16090,16090,16090,16090,1
|
|
20240109,112000,1111888220,16080,16090,16090,16080,156
|
|
20240109,111900,1109378830,16090,16090,16090,16090,41
|
|
20240109,111800,1108719140,16100,16100,16100,16090,399
|
|
20240109,111700,1102297300,16090,16090,16090,16090,142
|
|
20240109,111600,1100012520,16090,16080,16090,16080,27
|
|
20240109,111500,1099578260,16070,16070,16070,16070,73
|
|
20240109,111400,1098405150,16060,16060,16060,16060,142
|
|
20240109,111300,1096124630,16060,16060,16070,16060,199
|
|
20240109,111200,1092928680,16060,16060,16060,16060,16
|
|
20240109,111100,1092671720,16060,16060,16070,16060,230
|
|
20240109,111000,1088976920,16070,16070,16070,16070,13
|
|
20240109,110900,1088768010,16060,16060,16060,16060,273
|
|
20240109,110800,1084383630,16070,16070,16070,16070,2
|
|
20240109,110700,1084351490,16070,16070,16070,16070,209
|
|
20240109,110600,1080992860,16070,16070,16080,16070,261
|
|
20240109,110500,1076798390,16070,16100,16100,16070,1243
|
|
20240109,110400,1056807460,16100,16100,16100,16100,0
|
|
20240109,110300,1056807460,16100,16100,16100,16100,174
|
|
20240109,110200,1054006060,16110,16100,16110,16100,66
|
|
20240109,110100,1052942830,16100,16100,16100,16100,24
|
|
20240109,110000,1052556430,16100,16090,16100,16090,651
|
|
20240109,105900,1042076740,16090,16100,16100,16090,1025
|
|
20240109,105800,1025576730,16110,16110,16110,16100,87
|
|
20240109,105700,1024175880,16110,16090,16110,16090,315
|
|
20240109,105600,1019105880,16090,16090,16090,16090,19
|
|
20240109,105500,1018800170,16090,16080,16090,16080,334
|
|
20240109,105400,1013426210,16090,16100,16100,16090,2212
|
|
20240109,105300,977835010,16100,16080,16100,16080,501
|
|
20240109,105200,969769030,16100,16080,16100,16070,549
|
|
20240109,105100,960941700,16100,16080,16100,16080,328
|
|
20240109,105000,955664900,16100,16090,16100,16090,241
|
|
20240109,104900,951787200,16080,16090,16100,16080,794
|
|
20240109,104800,939012780,16090,16080,16090,16080,218
|
|
20240109,104700,935506660,16090,16090,16090,16090,5
|
|
20240109,104600,935426210,16090,16080,16090,16080,58
|
|
20240109,104500,934493560,16060,16060,16070,16060,191
|
|
20240109,104400,931424630,16070,16080,16080,16060,210
|
|
20240109,104300,928050360,16070,16070,16070,16070,115
|
|
20240109,104200,926202310,16070,16070,16070,16070,1
|
|
20240109,104100,926186240,16060,16060,16060,16060,235
|
|
20240109,104000,922412140,16050,16050,16050,16050,294
|
|
20240109,103900,917693440,16050,16020,16050,16020,359
|
|
20240109,103800,911939120,16010,16010,16010,16010,11
|
|
20240109,103700,911763010,16010,16010,16010,16010,3
|
|
20240109,103600,911714980,16010,16010,16010,16010,30
|
|
20240109,103500,911234680,16020,16020,16020,16020,0
|
|
20240109,103400,911234680,16020,16010,16020,16010,520
|
|
20240109,103300,902905400,15970,16010,16010,15970,831
|
|
20240109,103200,889625560,16000,16000,16000,16000,335
|
|
20240109,103100,884265560,15990,15970,15990,15970,220
|
|
20240109,103000,880751960,15970,15970,15970,15970,110
|
|
20240109,102900,878995260,15970,15980,15980,15960,276
|
|
20240109,102800,874587360,15990,16000,16000,15990,22
|
|
20240109,102700,874235480,16000,16000,16000,16000,350
|
|
20240109,102600,868635480,16010,16010,16010,16010,15
|
|
20240109,102500,868395330,16010,16010,16010,16010,0
|
|
20240109,102400,868395330,16010,16000,16010,16000,990
|
|
20240109,102300,852553570,16000,16000,16000,16000,1
|
|
20240109,102200,852537570,16000,15990,16000,15990,1100
|
|
20240109,102100,834942200,15980,15980,15980,15980,499
|
|
20240109,102000,826968180,15950,15960,15960,15950,82
|
|
20240109,101900,825659500,15960,15960,15970,15960,387
|
|
20240109,101800,819481980,15990,15970,15990,15970,223
|
|
20240109,101700,815917210,15990,15960,15990,15960,449
|
|
20240109,101600,808745170,15960,15990,15990,15960,589
|
|
20240109,101500,799344490,15990,15990,15990,15990,2
|
|
20240109,101400,799312510,15960,15960,15960,15960,107
|
|
20240109,101300,797604790,15960,15960,15960,15960,10
|
|
20240109,101200,797445190,15960,15980,15980,15960,126
|
|
20240109,101100,795433340,16000,16000,16000,16000,0
|
|
20240109,101000,795433340,16000,16000,16000,16000,76
|
|
20240109,100900,794217340,16000,16000,16000,16000,10
|
|
20240109,100800,794057340,16000,15950,16000,15950,15
|
|
20240109,100700,793818030,15950,15960,15960,15950,1700
|
|
20240109,100600,766700730,15960,15960,15960,15960,0
|
|
20240109,100500,766700730,15960,15960,15960,15950,743
|
|
20240109,100400,754849460,15950,15970,15970,15950,538
|
|
20240109,100300,746262170,15970,15990,15990,15970,391
|
|
20240109,100200,740015420,15990,15990,15990,15980,1808
|
|
20240109,100100,711122500,15980,16000,16000,15980,3171
|
|
20240109,100000,660423800,16000,16000,16000,15990,357
|
|
20240109,095900,654712800,16020,16000,16020,16000,45
|
|
20240109,095800,653992780,16000,16020,16020,16000,148
|
|
20240109,095700,651624760,16000,16010,16020,16000,173
|
|
20240109,095600,648855920,16010,16030,16030,16010,290
|
|
20240109,095500,644212400,16030,16020,16040,16020,717
|
|
20240109,095400,632721180,16000,16000,16000,15990,479
|
|
20240109,095300,625059870,16000,16000,16000,16000,300
|
|
20240109,095200,620259870,15990,16010,16010,15990,805
|
|
20240109,095100,607385010,16020,16020,16020,16020,0
|
|
20240109,095000,607385010,16020,16020,16020,16020,22
|
|
20240109,094900,607032570,16020,16020,16030,16020,84
|
|
20240109,094800,605686700,16020,16020,16020,16020,192
|
|
20240109,094700,602610860,15990,15980,15990,15980,2
|
|
20240109,094600,602578890,15990,15990,15990,15980,501
|
|
20240109,094500,594568200,15990,16010,16020,15990,625
|
|
20240109,094400,584565820,15990,15990,15990,15980,130
|
|
20240109,094300,582487420,16010,15980,16010,15980,304
|
|
20240109,094200,577629400,15980,15990,16000,15980,1962
|
|
20240109,094100,546274220,16020,15990,16020,15980,362
|
|
20240109,094000,540486710,15990,16040,16050,15990,3575
|
|
20240109,093900,483230360,16050,16040,16050,16040,343
|
|
20240109,093800,477727300,16040,16030,16040,16030,13
|
|
20240109,093700,477518790,16030,16050,16050,16030,21
|
|
20240109,093600,477182020,16050,16050,16050,16040,729
|
|
20240109,093500,465483890,16040,16050,16050,16040,318
|
|
20240109,093400,460382860,16050,16050,16050,16040,118
|
|
20240109,093300,458489270,16050,16040,16050,16030,371
|
|
20240109,093200,452537190,16050,16040,16050,16040,155
|
|
20240109,093100,450050270,16050,16040,16050,16040,21
|
|
20240109,093000,449713420,16040,16040,16040,16040,167
|
|
20240109,092900,447034740,16020,16020,16040,16020,34
|
|
20240109,092800,446489830,16040,16030,16050,16020,1151
|
|
20240109,092700,428033930,16050,16040,16050,16030,308
|
|
20240109,092600,423094360,16030,16040,16040,16030,133
|
|
20240109,092500,420962330,16040,16030,16040,16030,157
|
|
20240109,092400,418445130,16040,16040,16040,16030,354
|
|
20240109,092300,412767110,16040,16020,16040,16020,632
|
|
20240109,092200,402631830,16040,16020,16040,16020,2531
|
|
20240109,092100,362084010,16020,16000,16020,16000,226
|
|
20240109,092000,358467890,16000,16000,16000,16000,100
|
|
20240109,091900,356867890,16000,16020,16020,16000,316
|
|
20240109,091800,351810910,16020,16020,16040,16020,144
|
|
20240109,091700,349504010,16020,16050,16050,16000,320
|
|
20240109,091600,344380320,16050,16020,16050,16020,164
|
|
20240109,091500,341748520,16020,16020,16050,15990,881
|
|
20240109,091400,327631750,16020,16020,16020,16020,379
|
|
20240109,091300,321560170,16010,16000,16010,16000,196
|
|
20240109,091200,318423340,16000,16000,16000,15930,638
|
|
20240109,091100,308250420,16010,16030,16030,15930,1624
|
|
20240109,091000,282340240,16030,16050,16060,15960,824
|
|
20240109,090900,269176610,16060,15970,16060,15960,2122
|
|
20240109,090800,235148260,15960,15960,15960,15940,1004
|
|
20240109,090700,219137060,15970,15990,16010,15960,493
|
|
20240109,090600,211261150,15990,15930,15990,15930,2004
|
|
20240109,090500,179279630,15930,15980,15980,15930,479
|
|
20240109,090400,171640910,15970,15920,15970,15920,896
|
|
20240109,090300,157360950,15920,15930,15990,15910,895
|
|
20240109,090200,143101950,15920,15950,15970,15920,2577
|
|
20240109,090100,102020160,15940,16060,16060,15940,971
|
|
20240109,090000,86506090,16060,16000,16060,15900,5168
|