668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,200500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,200400,29208022760,11740,11740,11740,11740,0
|
|
20240109,200300,29208022760,11740,11740,11740,11740,0
|
|
20240109,200200,29208022760,11740,11740,11740,11740,0
|
|
20240109,200100,29208022760,11740,11740,11740,11740,0
|
|
20240109,200000,29208022760,11740,11740,11740,11740,0
|
|
20240109,195900,29208022760,11740,11740,11740,11740,0
|
|
20240109,195800,29208022760,11740,11740,11740,11740,0
|
|
20240109,195700,29208022760,11740,11740,11740,11740,0
|
|
20240109,195600,29208022760,11740,11740,11740,11740,0
|
|
20240109,195500,29208022760,11740,11740,11740,11740,0
|
|
20240109,195400,29208022760,11740,11740,11740,11740,0
|
|
20240109,195300,29208022760,11740,11740,11740,11740,0
|
|
20240109,195200,29208022760,11740,11740,11740,11740,0
|
|
20240109,195100,29208022760,11740,11740,11740,11740,0
|
|
20240109,195000,29208022760,11740,11740,11740,11740,0
|
|
20240109,194900,29208022760,11740,11740,11740,11740,0
|
|
20240109,194800,29208022760,11740,11740,11740,11740,0
|
|
20240109,194700,29208022760,11740,11740,11740,11740,0
|
|
20240109,194600,29208022760,11740,11740,11740,11740,0
|
|
20240109,194500,29208022760,11740,11740,11740,11740,0
|
|
20240109,194400,29208022760,11740,11740,11740,11740,0
|
|
20240109,194300,29208022760,11740,11740,11740,11740,0
|
|
20240109,194200,29208022760,11740,11740,11740,11740,0
|
|
20240109,194100,29208022760,11740,11740,11740,11740,0
|
|
20240109,194000,29208022760,11740,11740,11740,11740,0
|
|
20240109,193900,29208022760,11740,11740,11740,11740,0
|
|
20240109,193800,29208022760,11740,11740,11740,11740,0
|
|
20240109,193700,29208022760,11740,11740,11740,11740,0
|
|
20240109,193600,29208022760,11740,11740,11740,11740,0
|
|
20240109,193500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,193400,29208022760,11740,11740,11740,11740,0
|
|
20240109,193300,29208022760,11740,11740,11740,11740,0
|
|
20240109,193200,29208022760,11740,11740,11740,11740,0
|
|
20240109,193100,29208022760,11740,11740,11740,11740,0
|
|
20240109,193000,29208022760,11740,11740,11740,11740,0
|
|
20240109,192900,29208022760,11740,11740,11740,11740,0
|
|
20240109,192800,29208022760,11740,11740,11740,11740,0
|
|
20240109,192700,29208022760,11740,11740,11740,11740,0
|
|
20240109,192600,29208022760,11740,11740,11740,11740,0
|
|
20240109,192500,29208022760,11740,11740,11740,11740,0
|
|
20240109,192400,29208022760,11740,11740,11740,11740,0
|
|
20240109,192300,29208022760,11740,11740,11740,11740,0
|
|
20240109,192200,29208022760,11740,11740,11740,11740,0
|
|
20240109,192100,29208022760,11740,11740,11740,11740,0
|
|
20240109,192000,29208022760,11740,11740,11740,11740,0
|
|
20240109,191900,29208022760,11740,11740,11740,11740,0
|
|
20240109,191800,29208022760,11740,11740,11740,11740,0
|
|
20240109,191700,29208022760,11740,11740,11740,11740,0
|
|
20240109,191600,29208022760,11740,11740,11740,11740,0
|
|
20240109,191500,29208022760,11740,11740,11740,11740,0
|
|
20240109,191400,29208022760,11740,11740,11740,11740,0
|
|
20240109,191300,29208022760,11740,11740,11740,11740,0
|
|
20240109,191200,29208022760,11740,11740,11740,11740,0
|
|
20240109,191100,29208022760,11740,11740,11740,11740,0
|
|
20240109,191000,29208022760,11740,11740,11740,11740,0
|
|
20240109,190900,29208022760,11740,11740,11740,11740,0
|
|
20240109,190800,29208022760,11740,11740,11740,11740,0
|
|
20240109,190700,29208022760,11740,11740,11740,11740,0
|
|
20240109,190600,29208022760,11740,11740,11740,11740,0
|
|
20240109,190500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,190400,29208022760,11740,11740,11740,11740,0
|
|
20240109,190300,29208022760,11740,11740,11740,11740,0
|
|
20240109,190200,29208022760,11740,11740,11740,11740,0
|
|
20240109,190100,29208022760,11740,11740,11740,11740,0
|
|
20240109,190000,29208022760,11740,11740,11740,11740,0
|
|
20240109,185900,29208022760,11740,11740,11740,11740,0
|
|
20240109,185800,29208022760,11740,11740,11740,11740,0
|
|
20240109,185700,29208022760,11740,11740,11740,11740,0
|
|
20240109,185600,29208022760,11740,11740,11740,11740,0
|
|
20240109,185500,29208022760,11740,11740,11740,11740,0
|
|
20240109,185400,29208022760,11740,11740,11740,11740,0
|
|
20240109,185300,29208022760,11740,11740,11740,11740,0
|
|
20240109,185200,29208022760,11740,11740,11740,11740,0
|
|
20240109,185100,29208022760,11740,11740,11740,11740,0
|
|
20240109,185000,29208022760,11740,11740,11740,11740,0
|
|
20240109,184900,29208022760,11740,11740,11740,11740,0
|
|
20240109,184800,29208022760,11740,11740,11740,11740,0
|
|
20240109,184700,29208022760,11740,11740,11740,11740,0
|
|
20240109,184600,29208022760,11740,11740,11740,11740,0
|
|
20240109,184500,29208022760,11740,11740,11740,11740,0
|
|
20240109,184400,29208022760,11740,11740,11740,11740,0
|
|
20240109,184300,29208022760,11740,11740,11740,11740,0
|
|
20240109,184200,29208022760,11740,11740,11740,11740,0
|
|
20240109,184100,29208022760,11740,11740,11740,11740,0
|
|
20240109,184000,29208022760,11740,11740,11740,11740,0
|
|
20240109,183900,29208022760,11740,11740,11740,11740,0
|
|
20240109,183800,29208022760,11740,11740,11740,11740,0
|
|
20240109,183700,29208022760,11740,11740,11740,11740,0
|
|
20240109,183600,29208022760,11740,11740,11740,11740,0
|
|
20240109,183500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,183400,29208022760,11740,11740,11740,11740,0
|
|
20240109,183300,29208022760,11740,11740,11740,11740,0
|
|
20240109,183200,29208022760,11740,11740,11740,11740,0
|
|
20240109,183100,29208022760,11740,11740,11740,11740,0
|
|
20240109,183000,29208022760,11740,11740,11740,11740,0
|
|
20240109,182900,29208022760,11740,11740,11740,11740,0
|
|
20240109,182800,29208022760,11740,11740,11740,11740,0
|
|
20240109,182700,29208022760,11740,11740,11740,11740,0
|
|
20240109,182600,29208022760,11740,11740,11740,11740,0
|
|
20240109,182500,29208022760,11740,11740,11740,11740,0
|
|
20240109,182400,29208022760,11740,11740,11740,11740,0
|
|
20240109,182300,29208022760,11740,11740,11740,11740,0
|
|
20240109,182200,29208022760,11740,11740,11740,11740,0
|
|
20240109,182100,29208022760,11740,11740,11740,11740,0
|
|
20240109,182000,29208022760,11740,11740,11740,11740,0
|
|
20240109,181900,29208022760,11740,11740,11740,11740,0
|
|
20240109,181800,29208022760,11740,11740,11740,11740,0
|
|
20240109,181700,29208022760,11740,11740,11740,11740,0
|
|
20240109,181600,29208022760,11740,11740,11740,11740,0
|
|
20240109,181500,29208022760,11740,11740,11740,11740,0
|
|
20240109,181400,29208022760,11740,11740,11740,11740,0
|
|
20240109,181300,29208022760,11740,11740,11740,11740,0
|
|
20240109,181200,29208022760,11740,11740,11740,11740,0
|
|
20240109,181100,29208022760,11740,11740,11740,11740,0
|
|
20240109,181000,29208022760,11740,11740,11740,11740,0
|
|
20240109,180900,29208022760,11740,11740,11740,11740,0
|
|
20240109,180800,29208022760,11740,11740,11740,11740,0
|
|
20240109,180700,29208022760,11740,11740,11740,11740,0
|
|
20240109,180600,29208022760,11740,11740,11740,11740,0
|
|
20240109,180500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,180400,29208022760,11740,11740,11740,11740,0
|
|
20240109,180300,29208022760,11740,11740,11740,11740,0
|
|
20240109,180200,29208022760,11740,11740,11740,11740,0
|
|
20240109,180100,29208022760,11740,11740,11740,11740,0
|
|
20240109,180000,29208022760,11740,11740,11740,11740,0
|
|
20240109,175900,29208022760,11740,11740,11740,11740,0
|
|
20240109,175800,29208022760,11740,11740,11740,11740,0
|
|
20240109,175700,29208022760,11740,11740,11740,11740,0
|
|
20240109,175600,29208022760,11740,11740,11740,11740,0
|
|
20240109,175500,29208022760,11740,11740,11740,11740,0
|
|
20240109,175400,29208022760,11740,11740,11740,11740,0
|
|
20240109,175300,29208022760,11740,11740,11740,11740,0
|
|
20240109,175200,29208022760,11740,11740,11740,11740,0
|
|
20240109,175100,29208022760,11740,11740,11740,11740,0
|
|
20240109,175000,29208022760,11740,11740,11740,11740,0
|
|
20240109,174900,29208022760,11740,11740,11740,11740,0
|
|
20240109,174800,29208022760,11740,11740,11740,11740,0
|
|
20240109,174700,29208022760,11740,11740,11740,11740,0
|
|
20240109,174600,29208022760,11740,11740,11740,11740,0
|
|
20240109,174500,29208022760,11740,11740,11740,11740,0
|
|
20240109,174400,29208022760,11740,11740,11740,11740,0
|
|
20240109,174300,29208022760,11740,11740,11740,11740,0
|
|
20240109,174200,29208022760,11740,11740,11740,11740,0
|
|
20240109,174100,29208022760,11740,11740,11740,11740,0
|
|
20240109,174000,29208022760,11740,11740,11740,11740,0
|
|
20240109,173900,29208022760,11740,11740,11740,11740,0
|
|
20240109,173800,29208022760,11740,11740,11740,11740,0
|
|
20240109,173700,29208022760,11740,11740,11740,11740,0
|
|
20240109,173600,29208022760,11740,11740,11740,11740,0
|
|
20240109,173500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,173400,29208022760,11740,11740,11740,11740,0
|
|
20240109,173300,29208022760,11740,11740,11740,11740,0
|
|
20240109,173200,29208022760,11740,11740,11740,11740,0
|
|
20240109,173100,29208022760,11740,11740,11740,11740,0
|
|
20240109,173000,29208022760,11740,11740,11740,11740,0
|
|
20240109,172900,29208022760,11740,11740,11740,11740,0
|
|
20240109,172800,29208022760,11740,11740,11740,11740,0
|
|
20240109,172700,29208022760,11740,11740,11740,11740,0
|
|
20240109,172600,29208022760,11740,11740,11740,11740,0
|
|
20240109,172500,29208022760,11740,11740,11740,11740,0
|
|
20240109,172400,29208022760,11740,11740,11740,11740,0
|
|
20240109,172300,29208022760,11740,11740,11740,11740,0
|
|
20240109,172200,29208022760,11740,11740,11740,11740,0
|
|
20240109,172100,29208022760,11740,11740,11740,11740,0
|
|
20240109,172000,29208022760,11740,11740,11740,11740,0
|
|
20240109,171900,29208022760,11740,11740,11740,11740,0
|
|
20240109,171800,29208022760,11740,11740,11740,11740,0
|
|
20240109,171700,29208022760,11740,11740,11740,11740,0
|
|
20240109,171600,29208022760,11740,11740,11740,11740,0
|
|
20240109,171500,29208022760,11740,11740,11740,11740,0
|
|
20240109,171400,29208022760,11740,11740,11740,11740,0
|
|
20240109,171300,29208022760,11740,11740,11740,11740,0
|
|
20240109,171200,29208022760,11740,11740,11740,11740,0
|
|
20240109,171100,29208022760,11740,11740,11740,11740,0
|
|
20240109,171000,29208022760,11740,11740,11740,11740,0
|
|
20240109,170900,29208022760,11740,11740,11740,11740,0
|
|
20240109,170800,29208022760,11740,11740,11740,11740,0
|
|
20240109,170700,29208022760,11740,11740,11740,11740,0
|
|
20240109,170600,29208022760,11740,11740,11740,11740,0
|
|
20240109,170500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,170400,29208022760,11740,11740,11740,11740,0
|
|
20240109,170300,29208022760,11740,11740,11740,11740,0
|
|
20240109,170200,29208022760,11740,11740,11740,11740,0
|
|
20240109,170100,29208022760,11740,11740,11740,11740,0
|
|
20240109,170000,29208022760,11740,11740,11740,11740,0
|
|
20240109,165900,29208022760,11740,11740,11740,11740,0
|
|
20240109,165800,29208022760,11740,11740,11740,11740,0
|
|
20240109,165700,29208022760,11740,11740,11740,11740,0
|
|
20240109,165600,29208022760,11740,11740,11740,11740,0
|
|
20240109,165500,29208022760,11740,11740,11740,11740,0
|
|
20240109,165400,29208022760,11740,11740,11740,11740,0
|
|
20240109,165300,29208022760,11740,11740,11740,11740,0
|
|
20240109,165200,29208022760,11740,11740,11740,11740,0
|
|
20240109,165100,29208022760,11740,11740,11740,11740,0
|
|
20240109,165000,29208022760,11740,11740,11740,11740,0
|
|
20240109,164900,29208022760,11740,11740,11740,11740,0
|
|
20240109,164800,29208022760,11740,11740,11740,11740,0
|
|
20240109,164700,29208022760,11740,11740,11740,11740,0
|
|
20240109,164600,29208022760,11740,11740,11740,11740,0
|
|
20240109,164500,29208022760,11740,11740,11740,11740,0
|
|
20240109,164400,29208022760,11740,11740,11740,11740,0
|
|
20240109,164300,29208022760,11740,11740,11740,11740,0
|
|
20240109,164200,29208022760,11740,11740,11740,11740,0
|
|
20240109,164100,29208022760,11740,11740,11740,11740,0
|
|
20240109,164000,29208022760,11740,11740,11740,11740,0
|
|
20240109,163900,29208022760,11740,11740,11740,11740,0
|
|
20240109,163800,29208022760,11740,11740,11740,11740,0
|
|
20240109,163700,29208022760,11740,11740,11740,11740,0
|
|
20240109,163600,29208022760,11740,11740,11740,11740,0
|
|
20240109,163500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,163400,29208022760,11740,11740,11740,11740,0
|
|
20240109,163300,29208022760,11740,11740,11740,11740,0
|
|
20240109,163200,29208022760,11740,11740,11740,11740,0
|
|
20240109,163100,29208022760,11740,11740,11740,11740,0
|
|
20240109,163000,29208022760,11740,11740,11740,11740,0
|
|
20240109,162900,29208022760,11740,11740,11740,11740,0
|
|
20240109,162800,29208022760,11740,11740,11740,11740,0
|
|
20240109,162700,29208022760,11740,11740,11740,11740,0
|
|
20240109,162600,29208022760,11740,11740,11740,11740,0
|
|
20240109,162500,29208022760,11740,11740,11740,11740,0
|
|
20240109,162400,29208022760,11740,11740,11740,11740,0
|
|
20240109,162300,29208022760,11740,11740,11740,11740,0
|
|
20240109,162200,29208022760,11740,11740,11740,11740,0
|
|
20240109,162100,29208022760,11740,11740,11740,11740,0
|
|
20240109,162000,29208022760,11740,11740,11740,11740,0
|
|
20240109,161900,29208022760,11740,11740,11740,11740,0
|
|
20240109,161800,29208022760,11740,11740,11740,11740,0
|
|
20240109,161700,29208022760,11740,11740,11740,11740,0
|
|
20240109,161600,29208022760,11740,11740,11740,11740,0
|
|
20240109,161500,29208022760,11740,11740,11740,11740,0
|
|
20240109,161400,29208022760,11740,11740,11740,11740,0
|
|
20240109,161300,29208022760,11740,11740,11740,11740,0
|
|
20240109,161200,29208022760,11740,11740,11740,11740,0
|
|
20240109,161100,29208022760,11740,11740,11740,11740,0
|
|
20240109,161000,29208022760,11740,11740,11740,11740,0
|
|
20240109,160900,29208022760,11740,11740,11740,11740,0
|
|
20240109,160800,29208022760,11740,11740,11740,11740,0
|
|
20240109,160700,29208022760,11740,11740,11740,11740,0
|
|
20240109,160600,29208022760,11740,11740,11740,11740,0
|
|
20240109,160500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,160400,29208022760,11740,11740,11740,11740,0
|
|
20240109,160300,29208022760,11740,11740,11740,11740,0
|
|
20240109,160200,29208022760,11740,11740,11740,11740,0
|
|
20240109,160100,29208022760,11740,11740,11740,11740,0
|
|
20240109,160000,29208022760,11740,11740,11740,11740,0
|
|
20240109,155900,29208022760,11740,11740,11740,11740,0
|
|
20240109,155800,29208022760,11740,11740,11740,11740,0
|
|
20240109,155700,29208022760,11740,11740,11740,11740,0
|
|
20240109,155600,29208022760,11740,11740,11740,11740,0
|
|
20240109,155500,29208022760,11740,11740,11740,11740,0
|
|
20240109,155400,29208022760,11740,11740,11740,11740,0
|
|
20240109,155300,29208022760,11740,11740,11740,11740,0
|
|
20240109,155200,29208022760,11740,11740,11740,11740,0
|
|
20240109,155100,29208022760,11740,11740,11740,11740,0
|
|
20240109,155000,29208022760,11740,11740,11740,11740,0
|
|
20240109,154900,29208022760,11740,11740,11740,11740,0
|
|
20240109,154800,29208022760,11740,11740,11740,11740,0
|
|
20240109,154700,29208022760,11740,11740,11740,11740,0
|
|
20240109,154600,29208022760,11740,11740,11740,11740,0
|
|
20240109,154500,29208022760,11740,11740,11740,11740,0
|
|
20240109,154400,29208022760,11740,11740,11740,11740,0
|
|
20240109,154300,29208022760,11740,11740,11740,11740,0
|
|
20240109,154200,29208022760,11740,11740,11740,11740,0
|
|
20240109,154100,29208022760,11740,11740,11740,11740,0
|
|
20240109,154000,29208022760,11740,11740,11740,11740,0
|
|
20240109,153900,29208022760,11740,11740,11740,11740,0
|
|
20240109,153800,29208022760,11740,11740,11740,11740,0
|
|
20240109,153700,29208022760,11740,11740,11740,11740,0
|
|
20240109,153600,29208022760,11740,11740,11740,11740,0
|
|
20240109,153500,29208022760,11740,11740,11740,11740,46506
|
|
20240109,153400,29208022760,11740,11740,11740,11740,0
|
|
20240109,153300,29208022760,11740,11740,11740,11740,0
|
|
20240109,153200,29208022760,11740,11740,11740,11740,0
|
|
20240109,153100,29208022760,11740,11740,11740,11740,0
|
|
20240109,153000,29208022760,11740,11740,11740,11740,46506
|
|
20240109,152900,28662042320,11740,11740,11740,11740,0
|
|
20240109,152800,28662042320,11740,11740,11740,11740,0
|
|
20240109,152700,28662042320,11740,11740,11740,11740,0
|
|
20240109,152600,28662042320,11740,11740,11740,11740,0
|
|
20240109,152500,28662042320,11740,11740,11740,11740,0
|
|
20240109,152400,28662042320,11740,11740,11740,11740,0
|
|
20240109,152300,28662042320,11740,11740,11740,11740,0
|
|
20240109,152200,28662042320,11740,11740,11740,11740,0
|
|
20240109,152100,28662042320,11740,11740,11740,11740,0
|
|
20240109,152000,28662042320,11740,11740,11740,11740,0
|
|
20240109,151900,28662042320,11740,11820,11860,11690,39443
|
|
20240109,151800,28198300400,11830,11680,11830,11640,36208
|
|
20240109,151700,27773660360,11670,11630,11680,11560,29732
|
|
20240109,151600,27428670280,11620,11710,11760,11540,58406
|
|
20240109,151500,26748497690,11700,11670,11760,11650,49897
|
|
20240109,151400,26164354500,11650,11840,11840,11560,96098
|
|
20240109,151300,25041032150,11840,11860,11900,11810,45470
|
|
20240109,151200,24502287490,11870,11950,12070,11860,82437
|
|
20240109,151100,23514674030,11960,12040,12040,11870,102434
|
|
20240109,151000,22290142900,12040,12040,12160,12030,86248
|
|
20240109,150900,21247582670,12020,12120,12200,12010,156076
|
|
20240109,150800,19357344510,12140,11940,12240,11840,210155
|
|
20240109,150700,16825835650,11940,11740,11970,11730,130158
|
|
20240109,150600,15277461660,11730,11720,11870,11700,110568
|
|
20240109,150500,13973221470,11700,11710,11760,11640,45222
|
|
20240109,150400,13443464780,11710,11570,11750,11570,104492
|
|
20240109,150300,12222665530,11570,11570,11610,11550,26533
|
|
20240109,150200,11915297210,11560,11530,11570,11510,28902
|
|
20240109,150100,11581669790,11520,11520,11650,11510,57071
|
|
20240109,150000,10921249470,11520,11480,11520,11460,29707
|
|
20240109,145900,10579916390,11480,11430,11490,11420,16963
|
|
20240109,145800,10385407570,11430,11350,11470,11340,26200
|
|
20240109,145700,10086121880,11350,11420,11430,11320,10796
|
|
20240109,145600,9963214200,11420,11340,11430,11320,29158
|
|
20240109,145500,9631659650,11330,11330,11340,11330,7869
|
|
20240109,145400,9542480860,11320,11270,11330,11270,11855
|
|
20240109,145300,9408366910,11270,11300,11310,11270,8586
|
|
20240109,145200,9311415890,11310,11250,11310,11250,17943
|
|
20240109,145100,9108862070,11250,11190,11260,11190,22067
|
|
20240109,145000,8861357390,11180,11160,11190,11160,2780
|
|
20240109,144900,8830290860,11160,11170,11170,11160,796
|
|
20240109,144800,8821402320,11170,11160,11170,11160,627
|
|
20240109,144700,8814404110,11150,11160,11160,11150,762
|
|
20240109,144600,8805902320,11160,11160,11170,11150,504
|
|
20240109,144500,8800279280,11160,11160,11180,11160,2030
|
|
20240109,144400,8777600460,11170,11140,11170,11140,1597
|
|
20240109,144300,8759782480,11140,11140,11140,11140,390
|
|
20240109,144200,8755437880,11150,11150,11160,11140,1746
|
|
20240109,144100,8735965640,11150,11160,11160,11150,726
|
|
20240109,144000,8727867000,11160,11170,11170,11160,365
|
|
20240109,143900,8723790230,11160,11150,11160,11130,1272
|
|
20240109,143800,8709614460,11150,11170,11180,11140,1382
|
|
20240109,143700,8694187050,11170,11180,11180,11170,306
|
|
20240109,143600,8690768300,11180,11170,11180,11170,890
|
|
20240109,143500,8680818110,11170,11160,11170,11140,1242
|
|
20240109,143400,8666959470,11160,11170,11170,11150,1546
|
|
20240109,143300,8649697150,11170,11180,11180,11160,2321
|
|
20240109,143200,8623766480,11180,11150,11180,11150,3366
|
|
20240109,143100,8586175060,11150,11170,11170,11150,2231
|
|
20240109,143000,8561269970,11170,11160,11170,11160,2525
|
|
20240109,142900,8533085000,11160,11150,11160,11140,2370
|
|
20240109,142800,8506655880,11150,11130,11150,11120,1844
|
|
20240109,142700,8486116560,11130,11130,11130,11120,571
|
|
20240109,142600,8479761980,11130,11130,11140,11130,450
|
|
20240109,142500,8474750270,11130,11130,11140,11110,1189
|
|
20240109,142400,8461511820,11130,11110,11140,11110,1863
|
|
20240109,142300,8440787500,11110,11130,11130,11110,764
|
|
20240109,142200,8432292450,11130,11120,11130,11120,253
|
|
20240109,142100,8429478550,11120,11120,11130,11120,1654
|
|
20240109,142000,8411082030,11130,11130,11130,11120,1088
|
|
20240109,141900,8398972890,11130,11130,11140,11120,1084
|
|
20240109,141800,8386916770,11140,11150,11150,11130,3341
|
|
20240109,141700,8349701560,11140,11150,11150,11140,3051
|
|
20240109,141600,8315685450,11150,11170,11170,11120,2386
|
|
20240109,141500,8289075750,11170,11180,11180,11150,4099
|
|
20240109,141400,8243355650,11170,11170,11180,11160,519
|
|
20240109,141300,8237554870,11180,11190,11190,11170,2933
|
|
20240109,141200,8204766100,11200,11100,11210,11100,16046
|
|
20240109,141100,8025549360,11100,11110,11120,11100,1501
|
|
20240109,141000,8008877210,11120,11130,11130,11100,1488
|
|
20240109,140900,7992353050,11120,11120,11140,11110,5766
|
|
20240109,140800,7928203420,11120,11070,11120,11070,11736
|
|
20240109,140700,7797917020,11080,11080,11100,11080,4505
|
|
20240109,140600,7747979460,11070,11050,11070,11050,6148
|
|
20240109,140500,7679948490,11040,11040,11050,11030,620
|
|
20240109,140400,7673104980,11030,11020,11030,11010,653
|
|
20240109,140300,7665911440,11020,11030,11030,11020,168
|
|
20240109,140200,7664060070,11020,11040,11040,11020,1383
|
|
20240109,140100,7648808250,11030,11050,11050,11030,1115
|
|
20240109,140000,7636502830,11050,11040,11050,11040,185
|
|
20240109,135900,7634460380,11040,11050,11050,11040,432
|
|
20240109,135800,7629690940,11040,11040,11050,11040,968
|
|
20240109,135700,7618999220,11050,11060,11060,11050,945
|
|
20240109,135600,7608555320,11060,11060,11060,11050,191
|
|
20240109,135500,7606444750,11060,11080,11080,11060,712
|
|
20240109,135400,7598562990,11070,11050,11090,11050,3768
|
|
20240109,135300,7556848250,11050,11040,11050,11040,1087
|
|
20240109,135200,7544846930,11040,11030,11040,11030,864
|
|
20240109,135100,7535316990,11030,11020,11030,11020,429
|
|
20240109,135000,7530587330,11020,11010,11020,11010,798
|
|
20240109,134900,7521793400,11010,11000,11010,11000,655
|
|
20240109,134800,7514582330,11000,11000,11000,11000,26
|
|
20240109,134700,7514296330,10970,10990,11010,10970,181
|
|
20240109,134600,7512305540,10980,10980,10980,10980,2237
|
|
20240109,134500,7487743280,10980,11000,11000,10980,1112
|
|
20240109,134400,7475527200,11000,11000,11000,10970,562
|
|
20240109,134300,7469348550,11000,11000,11010,11000,381
|
|
20240109,134200,7465156920,11000,11000,11010,11000,512
|
|
20240109,134100,7459521030,11000,11000,11010,11000,310
|
|
20240109,134000,7456109420,11000,10960,11000,10960,693
|
|
20240109,133900,7448502420,10960,10980,10980,10960,616
|
|
20240109,133800,7441747600,10980,11000,11000,10980,1139
|
|
20240109,133700,7429219080,11010,11000,11010,11000,382
|
|
20240109,133600,7425013940,11000,11010,11010,11000,315
|
|
20240109,133500,7421546590,11010,10980,11010,10980,1089
|
|
20240109,133400,7409573620,10960,10960,10970,10960,501
|
|
20240109,133300,7404082610,10960,10970,10970,10960,682
|
|
20240109,133200,7396606390,10970,10960,10970,10960,1037
|
|
20240109,133100,7385232500,10950,10950,10950,10950,252
|
|
20240109,133000,7382473100,10950,10950,10950,10950,119
|
|
20240109,132900,7381170050,10950,10960,10960,10950,1644
|
|
20240109,132800,7363164750,10960,10970,10970,10960,274
|
|
20240109,132700,7360161690,10960,10960,10960,10960,113
|
|
20240109,132600,7358923210,10960,10980,10980,10960,708
|
|
20240109,132500,7351159770,10990,10990,10990,10990,22
|
|
20240109,132400,7350917990,10990,11000,11000,10990,35
|
|
20240109,132300,7350533270,10990,11000,11000,10990,518
|
|
20240109,132200,7344839240,11000,11000,11000,11000,655
|
|
20240109,132100,7337634240,11000,10980,11000,10980,1159
|
|
20240109,132000,7324889090,10970,10960,10970,10960,1071
|
|
20240109,131900,7313141220,10970,10970,10970,10970,335
|
|
20240109,131800,7309466270,10960,10960,10960,10960,50
|
|
20240109,131700,7308918270,10970,10950,10970,10950,280
|
|
20240109,131600,7305850020,10950,10960,10960,10950,64
|
|
20240109,131500,7305149210,10960,10970,10970,10960,458
|
|
20240109,131400,7300127960,10960,10960,10960,10960,0
|
|
20240109,131300,7300127960,10960,10970,10970,10960,1136
|
|
20240109,131200,7287676200,10970,10970,10970,10950,816
|
|
20240109,131100,7278724850,10940,10930,10970,10930,1545
|
|
20240109,131000,7261805680,10930,10940,10940,10930,42
|
|
20240109,130900,7261346440,10930,10950,10960,10930,294
|
|
20240109,130800,7258129400,10920,10920,10920,10920,518
|
|
20240109,130700,7252472840,10930,10940,10940,10930,479
|
|
20240109,130600,7247237330,10940,10940,10940,10940,78
|
|
20240109,130500,7246384010,10930,10940,10940,10930,53
|
|
20240109,130400,7245804520,10930,10950,10950,10930,3294
|
|
20240109,130300,7209762240,10950,10950,10960,10950,515
|
|
20240109,130200,7204120740,10950,10960,10960,10950,1213
|
|
20240109,130100,7190830660,10960,10970,10980,10960,626
|
|
20240109,130000,7183967950,10970,10980,10980,10970,675
|
|
20240109,125900,7176563050,10980,10980,10980,10970,565
|
|
20240109,125800,7170364660,10960,10960,10980,10960,108
|
|
20240109,125700,7169180900,10980,10980,10980,10980,163
|
|
20240109,125600,7167391160,10960,10980,10980,10960,212
|
|
20240109,125500,7165065400,10980,10940,10980,10940,429
|
|
20240109,125400,7160370260,10940,10930,10940,10920,210
|
|
20240109,125300,7158075860,10950,10940,10950,10920,1697
|
|
20240109,125200,7139528730,10950,10920,10950,10920,491
|
|
20240109,125100,7134166860,10920,10930,10930,10920,683
|
|
20240109,125000,7126704660,10930,10940,10940,10930,2415
|
|
20240109,124900,7100297790,10960,10930,10960,10930,924
|
|
20240109,124800,7090183180,10930,10940,10940,10930,400
|
|
20240109,124700,7085810110,10940,10940,10940,10920,2533
|
|
20240109,124600,7058110760,10940,10950,10950,10930,487
|
|
20240109,124500,7052783910,10950,10960,10960,10950,523
|
|
20240109,124400,7047053790,10970,10970,10970,10970,99
|
|
20240109,124300,7045967760,10970,10970,10980,10960,230
|
|
20240109,124200,7043444570,10970,11010,11010,10970,414
|
|
20240109,124100,7038899480,11010,11000,11010,11000,938
|
|
20240109,124000,7028573100,11010,11000,11010,10990,129
|
|
20240109,123900,7027154930,11010,11020,11020,11010,61
|
|
20240109,123800,7026483150,11020,10990,11020,10990,1797
|
|
20240109,123700,7006680360,11020,11020,11020,11020,108
|
|
20240109,123600,7005490200,11020,11010,11020,11010,109
|
|
20240109,123500,7004289970,11010,11000,11010,11000,199
|
|
20240109,123400,7002099420,11000,10970,11000,10970,420
|
|
20240109,123300,6997482420,10970,10970,10990,10970,833
|
|
20240109,123200,6988340410,10970,10990,10990,10970,449
|
|
20240109,123100,6983414840,11000,10990,11000,10990,215
|
|
20240109,123000,6981051890,10980,10950,10980,10950,494
|
|
20240109,122900,6975633680,10950,10960,10960,10950,303
|
|
20240109,122800,6972315610,10950,10950,10950,10950,653
|
|
20240109,122700,6965165260,10950,10960,10960,10950,927
|
|
20240109,122600,6955013710,10960,10950,10960,10950,257
|
|
20240109,122500,6952199000,10950,10980,10980,10950,2074
|
|
20240109,122400,6929450290,10980,10980,10980,10980,197
|
|
20240109,122300,6927287230,10980,11000,11000,10980,568
|
|
20240109,122200,6921046240,10990,10990,10990,10980,1352
|
|
20240109,122100,6906190200,11000,11000,11000,11000,196
|
|
20240109,122000,6904034200,11000,10990,11000,10990,239
|
|
20240109,121900,6901405880,10990,10980,10990,10980,1024
|
|
20240109,121800,6890162260,10990,11000,11000,10990,172
|
|
20240109,121700,6888271880,10990,11010,11010,10990,685
|
|
20240109,121600,6880733210,11010,11010,11010,11010,547
|
|
20240109,121500,6874710740,11020,11010,11020,11010,4
|
|
20240109,121400,6874666690,11010,11010,11010,11010,1
|
|
20240109,121300,6874655680,11030,11030,11030,11020,103
|
|
20240109,121200,6873520090,11030,11020,11030,10980,721
|
|
20240109,121100,6865587660,11020,10980,11020,10980,156
|
|
20240109,121000,6863870610,10980,11010,11010,10980,4238
|
|
20240109,120900,6817295030,11000,11050,11050,11000,8928
|
|
20240109,120800,6719037060,11050,11040,11050,11030,986
|
|
20240109,120700,6708160640,11040,11050,11050,11040,1349
|
|
20240109,120600,6693266830,11050,11060,11060,11050,3498
|
|
20240109,120500,6654586090,11070,11070,11080,11070,1801
|
|
20240109,120400,6634646330,11060,11070,11070,11050,889
|
|
20240109,120300,6624815770,11060,11080,11080,11060,533
|
|
20240109,120200,6618918150,11080,11070,11090,11070,499
|
|
20240109,120100,6613385650,11090,11060,11090,11060,1474
|
|
20240109,120000,6597053390,11060,11070,11090,11060,439
|
|
20240109,115900,6592195460,11090,11030,11100,11030,4678
|
|
20240109,115800,6540365130,11030,11000,11030,11000,153
|
|
20240109,115700,6538678290,11000,11000,11000,11000,337
|
|
20240109,115600,6534971290,11000,11020,11020,11000,1591
|
|
20240109,115500,6517469020,11020,11020,11020,11020,463
|
|
20240109,115400,6512366760,11020,11040,11040,11020,1944
|
|
20240109,115300,6490926450,11040,11050,11050,11040,25
|
|
20240109,115200,6490650350,11050,11050,11050,11050,602
|
|
20240109,115100,6483998250,11050,11040,11050,11040,422
|
|
20240109,115000,6479338660,11040,11050,11050,11040,492
|
|
20240109,114900,6473902160,11050,11060,11060,11040,1107
|
|
20240109,114800,6461667120,11060,11070,11070,11060,523
|
|
20240109,114700,6455882220,11070,11060,11070,11060,584
|
|
20240109,114600,6449419960,11050,11040,11070,11040,1220
|
|
20240109,114500,6435928010,11040,11040,11050,11040,563
|
|
20240109,114400,6429711060,11040,11070,11070,11040,1464
|
|
20240109,114300,6413530700,11060,11060,11070,11060,721
|
|
20240109,114200,6405554980,11060,11030,11060,11030,1103
|
|
20240109,114100,6393373870,11030,11030,11030,11010,200
|
|
20240109,114000,6391170070,11030,11030,11030,11030,509
|
|
20240109,113900,6385555800,11040,11030,11040,11030,1473
|
|
20240109,113800,6369308380,11030,11030,11040,11030,480
|
|
20240109,113700,6364012780,11040,11040,11040,11040,1042
|
|
20240109,113600,6352509100,11040,11020,11040,11020,1833
|
|
20240109,113500,6332284310,11010,11020,11020,11010,57
|
|
20240109,113400,6331656710,11000,11020,11020,11000,723
|
|
20240109,113300,6323701300,11020,11030,11030,11000,347
|
|
20240109,113200,6319882480,11000,11040,11040,11000,989
|
|
20240109,113100,6308978620,11040,11040,11040,11040,363
|
|
20240109,113000,6304971100,11040,11060,11060,11040,1197
|
|
20240109,112900,6291747550,11060,11030,11060,11030,2151
|
|
20240109,112800,6267993420,11020,11010,11030,11010,916
|
|
20240109,112700,6257892810,11020,11040,11050,11020,2578
|
|
20240109,112600,6229452260,11040,11040,11050,11030,1269
|
|
20240109,112500,6215433390,11050,10970,11090,10970,33879
|
|
20240109,112400,5842544000,10970,10970,10970,10970,167
|
|
20240109,112300,5840712010,10970,10960,10970,10960,43
|
|
20240109,112200,5840240500,10960,10930,10960,10930,1034
|
|
20240109,112100,5828931090,10930,10920,10930,10920,1087
|
|
20240109,112000,5817059810,10920,10930,10930,10920,1992
|
|
20240109,111900,5795290520,10930,10930,10930,10930,472
|
|
20240109,111800,5790131560,10930,10940,10940,10930,1341
|
|
20240109,111700,5775473390,10940,10940,10940,10940,806
|
|
20240109,111600,5766655750,10930,10950,10950,10930,525
|
|
20240109,111500,5760912950,10950,10940,10950,10940,351
|
|
20240109,111400,5757070400,10930,10940,10940,10920,311
|
|
20240109,111300,5753670410,10950,10960,10960,10950,58
|
|
20240109,111200,5753035290,10960,10960,10960,10960,500
|
|
20240109,111100,5747555290,10960,10920,10960,10900,1909
|
|
20240109,111000,5726728950,10910,10910,10910,10910,275
|
|
20240109,110900,5723728700,10900,10900,10900,10900,447
|
|
20240109,110800,5718856400,10900,10890,10900,10890,708
|
|
20240109,110700,5711142430,10890,10870,10890,10870,1019
|
|
20240109,110600,5700056140,10870,10880,10880,10870,97
|
|
20240109,110500,5699001580,10880,10880,10880,10880,782
|
|
20240109,110400,5690493420,10880,10880,10890,10880,915
|
|
20240109,110300,5680537070,10880,10880,10890,10880,3037
|
|
20240109,110200,5647476280,10890,10890,10890,10890,815
|
|
20240109,110100,5638600930,10890,10890,10890,10890,453
|
|
20240109,110000,5633667760,10890,10900,10900,10890,448
|
|
20240109,105900,5628786960,10900,10900,10900,10900,190
|
|
20240109,105800,5626715960,10900,10910,10910,10900,2033
|
|
20240109,105700,5604549620,10910,10920,10920,10910,259
|
|
20240109,105600,5601723350,10920,10930,10940,10920,103
|
|
20240109,105500,5600598550,10910,10930,10930,10910,399
|
|
20240109,105400,5596244250,10920,10920,10920,10920,89
|
|
20240109,105300,5595272370,10920,10940,10950,10920,288
|
|
20240109,105200,5592122430,10940,10950,10950,10940,615
|
|
20240109,105100,5585389050,10950,10950,10950,10940,671
|
|
20240109,105000,5578041700,10950,10980,10990,10950,828
|
|
20240109,104900,5568963670,10980,10980,10990,10980,1121
|
|
20240109,104800,5556655040,10990,10990,10990,10990,726
|
|
20240109,104700,5548676300,10990,10990,11000,10990,985
|
|
20240109,104600,5537851040,10980,11000,11000,10980,216
|
|
20240109,104500,5535476790,11000,10990,11000,10980,414
|
|
20240109,104400,5530926770,11000,10980,11000,10970,5218
|
|
20240109,104300,5473547230,10980,10980,10980,10980,973
|
|
20240109,104200,5462863690,10980,10990,10990,10980,2234
|
|
20240109,104100,5438314790,10990,10980,10990,10980,1414
|
|
20240109,104000,5422784190,10980,10970,10980,10960,1562
|
|
20240109,103900,5405642770,10970,10920,10970,10920,4131
|
|
20240109,103800,5360447970,10920,10910,10920,10900,920
|
|
20240109,103700,5350415440,10900,10910,10910,10900,680
|
|
20240109,103600,5343003340,10890,10920,10920,10890,594
|
|
20240109,103500,5336517060,10920,10930,10930,10920,280
|
|
20240109,103400,5333457340,10920,10890,10920,10880,4091
|
|
20240109,103300,5288907950,10890,10920,10920,10890,2016
|
|
20240109,103200,5266917820,10930,10940,10940,10930,873
|
|
20240109,103100,5257369200,10940,10920,10940,10920,1111
|
|
20240109,103000,5245221070,10920,10930,10930,10920,487
|
|
20240109,102900,5239902940,10920,10930,10930,10920,1518
|
|
20240109,102800,5223311640,10930,10930,10940,10930,455
|
|
20240109,102700,5218337530,10930,10920,10930,10920,570
|
|
20240109,102600,5212111000,10930,10930,10930,10930,114
|
|
20240109,102500,5210864980,10930,10940,10950,10930,2284
|
|
20240109,102400,5185867320,10940,10930,10950,10930,801
|
|
20240109,102300,5177107800,10930,10920,10930,10920,1145
|
|
20240109,102200,5164600400,10920,10910,10920,10910,281
|
|
20240109,102100,5161534110,10890,10890,10910,10890,157
|
|
20240109,102000,5159824360,10890,10910,10910,10890,1345
|
|
20240109,101900,5145161870,10910,10920,10920,10910,456
|
|
20240109,101800,5140185310,10910,10940,10940,10910,1497
|
|
20240109,101700,5123830650,10930,10930,10940,10930,1197
|
|
20240109,101600,5110743190,10930,10900,10940,10900,216
|
|
20240109,101500,5108381920,10900,10880,10970,10840,7366
|
|
20240109,101400,5028246270,10880,10880,10880,10880,619
|
|
20240109,101300,5021511550,10880,10870,10890,10870,284
|
|
20240109,101200,5018423750,10870,10860,10870,10850,444
|
|
20240109,101100,5013604890,10870,10880,10890,10870,372
|
|
20240109,101000,5009559300,10890,10860,10890,10850,1530
|
|
20240109,100900,4992933910,10890,10890,10890,10860,142
|
|
20240109,100800,4991389290,10890,10890,10890,10860,616
|
|
20240109,100700,4984690450,10890,10890,10890,10890,36
|
|
20240109,100600,4984298410,10890,10850,10890,10850,394
|
|
20240109,100500,4980022310,10850,10840,10850,10840,793
|
|
20240109,100400,4971421150,10870,10880,10890,10870,810
|
|
20240109,100300,4962610870,10880,10830,10880,10820,19670
|
|
20240109,100200,4749132800,10840,10850,10850,10830,3766
|
|
20240109,100100,4708317100,10860,10860,10860,10850,458
|
|
20240109,100000,4703347270,10860,10870,10870,10850,1506
|
|
20240109,095900,4687005430,10870,10860,10870,10860,419
|
|
20240109,095800,4682454630,10860,10860,10880,10850,1814
|
|
20240109,095700,4662743060,10860,10850,10860,10840,1777
|
|
20240109,095600,4643464320,10860,10850,10860,10850,947
|
|
20240109,095500,4633183150,10860,10850,10870,10840,1538
|
|
20240109,095400,4616483320,10850,10860,10860,10850,1532
|
|
20240109,095300,4599858730,10860,10860,10870,10850,860
|
|
20240109,095200,4590514530,10870,10850,10870,10850,4012
|
|
20240109,095100,4546980500,10890,10890,10890,10850,1973
|
|
20240109,095000,4525555860,10890,10900,10900,10850,2836
|
|
20240109,094900,4494755750,10910,10910,10910,10860,263
|
|
20240109,094800,4491893720,10860,10870,10910,10860,1427
|
|
20240109,094700,4476379980,10870,10880,10880,10870,1841
|
|
20240109,094600,4456359390,10880,10910,10910,10870,1727
|
|
20240109,094500,4437567810,10910,10890,10910,10880,1631
|
|
20240109,094400,4419811830,10890,10900,10910,10870,1327
|
|
20240109,094300,4405369130,10890,10910,10910,10860,8178
|
|
20240109,094200,4316350890,10910,10940,10940,10910,6820
|
|
20240109,094100,4241891590,10950,10940,10950,10940,1602
|
|
20240109,094000,4224364560,10940,10980,10980,10940,315
|
|
20240109,093900,4220908520,10990,10940,10990,10920,6787
|
|
20240109,093800,4146685340,10940,10930,10970,10930,1043
|
|
20240109,093700,4135285140,10930,10970,10970,10930,4943
|
|
20240109,093600,4081160060,10970,10990,11020,10970,262
|
|
20240109,093500,4078278540,10990,10940,11010,10930,3489
|
|
20240109,093400,4039979770,10940,10990,10990,10930,5631
|
|
20240109,093300,3978314720,10990,10980,10990,10970,1966
|
|
20240109,093200,3956730990,10990,11000,11030,10990,566
|
|
20240109,093100,3950507710,11040,11050,11050,10980,4954
|
|
20240109,093000,3895947370,11050,11020,11060,11020,1647
|
|
20240109,092900,3877756300,10980,10940,11010,10920,4995
|
|
20240109,092800,3822967870,10940,11000,11010,10930,7154
|
|
20240109,092700,3744447710,11000,11010,11020,11000,4516
|
|
20240109,092600,3694726510,11010,11020,11040,11000,6640
|
|
20240109,092500,3621567730,11020,11020,11030,11010,1051
|
|
20240109,092400,3609986840,11010,11010,11020,11000,9062
|
|
20240109,092300,3510258910,11020,11040,11040,11000,6795
|
|
20240109,092200,3435401290,11030,11070,11070,11030,5733
|
|
20240109,092100,3372066490,11070,11100,11100,11050,6147
|
|
20240109,092000,3303990610,11100,11100,11110,11080,3639
|
|
20240109,091900,3263591010,11090,11120,11150,11090,2187
|
|
20240109,091800,3239281990,11120,11120,11160,11120,2590
|
|
20240109,091700,3210422380,11120,11050,11130,11050,7536
|
|
20240109,091600,3126801020,11040,11070,11080,11040,3236
|
|
20240109,091500,3091023970,11070,11050,11070,11040,1856
|
|
20240109,091400,3070499010,11040,11090,11090,11020,7353
|
|
20240109,091300,2989287130,11060,11070,11100,11030,2515
|
|
20240109,091200,2961477750,11100,11040,11100,11010,15558
|
|
20240109,091100,2789566870,11040,11040,11060,11040,7395
|
|
20240109,091000,2707891270,11040,11070,11080,11030,7477
|
|
20240109,090900,2625229400,11080,11090,11090,11070,3964
|
|
20240109,090800,2581310880,11080,11090,11100,11070,4014
|
|
20240109,090700,2536808060,11090,11130,11150,11090,13661
|
|
20240109,090600,2385032820,11130,11090,11150,11080,5518
|
|
20240109,090500,2323719240,11090,11030,11100,11020,4019
|
|
20240109,090400,2279237220,11030,11130,11130,11000,12945
|
|
20240109,090300,2136173990,11130,11190,11200,11130,17919
|
|
20240109,090200,1935855530,11190,11170,11190,11110,28907
|
|
20240109,090100,1613271250,11170,11310,11350,11150,42577
|
|
20240109,090000,1134833810,11310,11270,11360,11250,100510
|